ISE Cyber Security NTR

HXRNTR
🏛️ usa →
848.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 738.97 739.00 738.97 738.98 0.0K
09:30 738.06 738.06 727.57 727.57 0.0K
09:31 727.54 727.54 726.55 726.59 0.0K
09:32 726.58 726.88 726.29 726.88 0.0K
09:33 726.88 726.88 725.79 726.27 0.0K
09:34 726.28 726.81 726.28 726.80 0.0K
09:35 726.94 726.98 726.16 726.16 0.0K
09:36 726.17 726.57 726.03 726.48 0.0K
09:37 726.44 726.44 725.61 725.61 0.0K
09:38 725.64 725.91 725.34 725.41 0.0K
09:39 725.25 725.43 725.12 725.13 0.0K
09:40 725.04 725.29 724.86 724.94 0.0K
09:41 724.95 724.95 723.77 723.90 0.0K
09:42 723.88 723.88 723.55 723.55 0.0K
09:43 723.50 723.63 723.16 723.16 0.0K
09:44 723.18 724.17 723.18 724.17 0.0K
09:45 724.18 724.33 724.12 724.33 0.0K
09:46 724.36 724.54 724.36 724.36 0.0K
09:47 724.39 724.98 724.39 724.97 0.0K
09:48 724.77 725.15 724.77 725.03 0.0K
09:49 725.02 725.03 724.93 724.95 0.0K
09:50 724.97 724.98 724.76 724.86 0.0K
09:51 724.81 724.83 724.51 724.52 0.0K
09:52 724.47 724.80 724.43 724.69 0.0K
09:53 724.72 724.77 724.34 724.34 0.0K
09:54 724.32 724.33 724.10 724.28 0.0K
09:55 724.29 724.51 724.29 724.51 0.0K
09:56 724.48 724.51 723.41 723.41 0.0K
09:57 723.41 723.41 722.94 722.96 0.0K
09:58 722.92 722.96 722.77 722.77 0.0K
09:59 722.72 722.78 722.62 722.63 0.0K
10:00 722.60 723.57 722.60 723.57 0.0K
10:01 723.61 723.98 723.61 723.93 0.0K
10:02 723.96 724.09 723.96 724.09 0.0K
10:03 724.07 724.07 723.74 723.85 0.0K
10:04 723.86 724.21 723.85 724.05 0.0K
10:05 724.05 724.22 723.86 724.17 0.0K
10:06 723.94 723.96 723.73 723.76 0.0K
10:07 723.78 723.80 723.07 723.07 0.0K
10:08 723.09 723.53 723.02 723.53 0.0K
10:09 723.59 724.25 723.59 724.24 0.0K
10:10 724.24 724.37 724.10 724.16 0.0K
10:11 724.18 724.28 724.18 724.20 0.0K
10:12 724.31 724.69 724.31 724.69 0.0K
10:13 724.73 724.84 724.70 724.84 0.0K
10:14 724.83 725.32 724.83 725.32 0.0K
10:15 725.34 725.38 725.14 725.26 0.0K
10:16 725.26 725.27 724.95 724.95 0.0K
10:17 724.94 724.94 724.75 724.75 0.0K
10:18 724.75 724.75 724.67 724.71 0.0K
10:19 724.72 725.35 724.70 725.34 0.0K
10:20 725.34 725.65 725.34 725.55 0.0K
10:21 725.56 725.57 725.39 725.45 0.0K
10:22 725.47 725.48 724.96 724.96 0.0K
10:23 724.94 725.09 724.91 725.09 0.0K
10:24 725.09 725.76 725.09 725.75 0.0K
10:25 725.69 725.71 725.57 725.64 0.0K
10:26 725.63 726.02 725.63 726.02 0.0K
10:27 726.01 726.01 725.84 725.85 0.0K
10:28 725.86 725.86 725.68 725.79 0.0K
10:29 725.78 726.18 725.78 726.17 0.0K
10:30 726.18 726.28 726.10 726.27 0.0K
10:31 726.28 726.73 726.28 726.66 0.0K
10:32 726.67 726.90 726.67 726.89 0.0K
10:33 726.94 727.17 726.94 727.16 0.0K
10:34 727.11 727.17 727.04 727.04 0.0K
10:35 727.04 727.04 726.44 726.45 0.0K
10:36 726.46 726.49 726.31 726.31 0.0K
10:37 726.32 726.38 726.31 726.34 0.0K
10:38 726.30 726.36 726.24 726.28 0.0K
10:39 726.29 726.47 726.29 726.41 0.0K
10:40 726.41 726.41 726.27 726.28 0.0K
10:41 726.18 726.19 725.84 725.84 0.0K
10:42 725.75 725.86 725.63 725.86 0.0K
10:43 725.89 726.17 725.83 726.17 0.0K
10:44 726.24 726.87 726.24 726.81 0.0K
10:45 726.76 726.76 726.64 726.70 0.0K
10:46 726.70 726.72 726.62 726.70 0.0K
10:47 726.69 726.69 726.43 726.43 0.0K
10:48 726.42 726.59 726.40 726.55 0.0K
10:49 726.49 726.60 726.41 726.60 0.0K
10:50 726.59 726.60 726.14 726.18 0.0K
10:51 726.16 726.24 725.88 725.88 0.0K
10:52 725.89 726.29 725.87 726.29 0.0K
10:53 726.32 726.52 726.32 726.42 0.0K
10:54 726.45 726.56 726.42 726.42 0.0K
10:55 726.40 726.43 726.30 726.35 0.0K
10:56 726.34 726.37 726.27 726.36 0.0K
10:57 726.41 727.00 726.41 726.94 0.0K
10:58 726.94 727.15 726.94 727.15 0.0K
10:59 727.29 727.33 727.11 727.11 0.0K
11:00 727.07 727.90 727.07 727.90 0.0K
11:01 727.89 727.92 727.87 727.92 0.0K
11:02 727.91 728.18 727.91 728.18 0.0K
11:03 728.17 728.21 727.98 727.98 0.0K
11:04 727.94 728.05 727.93 728.05 0.0K
11:05 728.03 728.08 727.97 728.05 0.0K
11:06 728.05 728.07 727.99 728.07 0.0K
11:07 728.05 728.36 728.05 728.24 0.0K
11:08 728.25 728.36 728.25 728.36 0.0K
11:09 728.36 728.76 728.36 728.75 0.0K
11:10 728.75 728.78 728.70 728.75 0.0K
11:11 728.74 729.16 728.73 729.00 0.0K
11:12 728.99 729.29 728.98 729.29 0.0K
11:13 729.28 729.54 729.28 729.54 0.0K
11:14 729.56 729.64 729.55 729.62 0.0K
11:15 729.63 729.64 729.59 729.63 0.0K
11:16 729.64 729.79 729.62 729.78 0.0K
11:17 729.78 729.95 729.76 729.95 0.0K
11:18 729.96 730.11 729.94 730.10 0.0K
11:19 730.09 730.21 730.06 730.15 0.0K
11:20 730.15 730.16 730.04 730.10 0.0K
11:21 730.13 730.44 730.11 730.40 0.0K
11:22 730.40 730.42 730.26 730.26 0.0K
11:23 730.26 730.43 730.26 730.36 0.0K
11:24 730.35 730.43 730.04 730.05 0.0K
11:25 730.02 730.02 729.70 729.72 0.0K
11:26 729.72 729.74 729.59 729.68 0.0K
11:27 729.70 729.70 729.44 729.47 0.0K
11:28 729.49 730.04 729.49 730.02 0.0K
11:29 730.03 730.10 730.02 730.06 0.0K
11:30 730.01 730.01 729.89 729.93 0.0K
11:31 729.93 730.01 729.88 730.01 0.0K
11:32 730.06 730.10 730.05 730.05 0.0K
11:33 730.06 730.07 729.94 730.02 0.0K
11:34 730.02 730.15 729.99 730.15 0.0K
11:35 730.26 730.39 730.26 730.29 0.0K
11:36 730.29 730.49 730.29 730.44 0.0K
11:37 730.44 730.46 730.39 730.39 0.0K
11:38 730.36 730.36 730.22 730.27 0.0K
11:39 730.26 730.29 730.24 730.28 0.0K
11:40 730.29 730.35 730.22 730.31 0.0K
11:41 730.29 730.45 730.23 730.33 0.0K
11:42 730.33 730.34 730.25 730.30 0.0K
11:43 730.30 730.38 730.24 730.37 0.0K
11:44 730.38 730.69 730.38 730.69 0.0K
11:45 730.69 730.80 730.65 730.80 0.0K
11:46 730.81 730.89 730.80 730.83 0.0K
11:47 730.83 730.83 730.75 730.82 0.0K
11:48 730.82 730.82 730.69 730.76 0.0K
11:49 730.76 730.91 730.76 730.91 0.0K
11:50 730.93 731.12 730.93 731.09 0.0K
11:51 731.11 731.15 731.09 731.15 0.0K
11:52 731.16 731.28 731.16 731.24 0.0K
11:53 731.21 731.21 730.99 731.01 0.0K
11:54 731.01 731.17 731.01 731.16 0.0K
11:55 731.17 731.46 731.17 731.46 0.0K
11:56 731.56 731.90 731.56 731.85 0.0K
11:57 731.85 731.90 731.50 731.50 0.0K
11:58 731.51 731.75 731.33 731.75 0.0K
11:59 731.76 731.76 731.65 731.67 0.0K
12:00 731.67 731.74 731.65 731.69 0.0K
12:01 731.68 731.74 731.56 731.58 0.0K
12:02 731.57 731.57 731.53 731.56 0.0K
12:03 731.56 731.57 731.47 731.50 0.0K
12:04 731.53 731.63 731.51 731.63 0.0K
12:05 731.63 731.97 731.63 731.97 0.0K
12:06 731.98 732.15 731.94 732.12 0.0K
12:07 732.14 732.25 732.08 732.09 0.0K
12:08 732.09 732.09 731.74 731.77 0.0K
12:09 731.77 731.77 731.66 731.66 0.0K
12:10 731.66 731.66 731.40 731.40 0.0K
12:11 731.39 731.39 731.25 731.25 0.0K
12:12 731.25 731.25 731.13 731.22 0.0K
12:13 731.22 731.25 730.97 730.97 0.0K
12:14 730.95 731.00 730.90 730.92 0.0K
12:15 730.92 730.92 730.77 730.77 0.0K
12:16 730.77 730.77 730.55 730.55 0.0K
12:17 730.55 730.87 730.55 730.85 0.0K
12:18 730.84 730.84 730.72 730.73 0.0K
12:19 730.73 730.75 730.53 730.54 0.0K
12:20 730.54 730.54 730.42 730.42 0.0K
12:21 730.42 730.45 730.32 730.32 0.0K
12:22 730.31 730.31 729.83 729.86 0.0K
12:23 729.85 729.85 729.68 729.69 0.0K
12:24 729.69 729.70 729.45 729.45 0.0K
12:25 729.44 729.48 729.32 729.32 0.0K
12:26 729.32 729.37 729.12 729.37 0.0K
12:27 729.41 729.42 729.35 729.36 0.0K
12:28 729.36 729.36 729.32 729.36 0.0K
12:29 729.37 729.38 729.34 729.36 0.0K
12:30 729.33 729.36 729.21 729.21 0.0K
12:31 729.21 729.24 729.18 729.21 0.0K
12:32 729.21 729.21 729.09 729.12 0.0K
12:33 729.13 729.20 729.11 729.20 0.0K
12:34 729.21 729.29 729.20 729.20 0.0K
12:35 729.21 729.21 729.13 729.19 0.0K
12:36 729.19 729.23 729.02 729.23 0.0K
12:37 729.24 729.94 729.24 729.94 0.0K
12:38 730.05 730.24 730.05 730.24 0.0K
12:39 730.22 730.22 730.14 730.20 0.0K
12:40 730.20 730.36 730.20 730.36 0.0K
12:41 730.36 730.51 730.36 730.51 0.0K
12:42 730.51 730.70 730.51 730.68 0.0K
12:43 730.66 730.71 730.64 730.64 0.0K
12:44 730.66 730.69 730.66 730.68 0.0K
12:45 730.66 730.66 730.58 730.65 0.0K
12:46 730.69 730.73 730.69 730.72 0.0K
12:47 730.71 730.73 730.61 730.61 0.0K
12:48 730.65 730.66 730.52 730.55 0.0K
12:49 730.55 730.59 730.54 730.55 0.0K
12:50 730.54 730.59 730.50 730.58 0.0K
12:51 730.60 730.61 730.53 730.54 0.0K
12:52 730.54 730.57 730.54 730.54 0.0K
12:53 730.55 730.55 730.51 730.54 0.0K
12:54 730.54 730.71 730.54 730.71 0.0K
12:55 730.70 730.71 730.68 730.71 0.0K
12:56 730.69 730.72 730.67 730.67 0.0K
12:57 730.67 730.68 730.51 730.52 0.0K
12:58 730.52 730.52 730.50 730.52 0.0K
12:59 730.51 730.52 730.45 730.52 0.0K
13:00 730.55 730.68 730.54 730.67 0.0K
13:01 730.67 730.79 730.67 730.79 0.0K
13:02 730.80 730.91 730.80 730.85 0.0K
13:03 730.86 730.90 730.85 730.87 0.0K
13:04 730.87 730.88 730.72 730.76 0.0K
13:05 730.76 730.76 730.42 730.42 0.0K
13:06 730.43 730.43 730.15 730.16 0.0K
13:07 730.17 730.17 730.08 730.08 0.0K
13:08 730.08 730.08 729.81 729.82 0.0K
13:09 729.82 729.82 729.72 729.73 0.0K
13:10 729.74 729.74 729.08 729.08 0.0K
13:11 729.07 729.09 728.99 729.03 0.0K
13:12 729.08 729.09 728.80 728.80 0.0K
13:13 728.81 728.81 728.45 728.45 0.0K
13:14 728.47 728.75 728.45 728.75 0.0K
13:15 728.83 729.11 728.81 729.11 0.0K
13:16 729.11 729.25 729.11 729.23 0.0K
13:17 729.24 729.33 729.20 729.33 0.0K
13:18 729.34 729.61 729.34 729.60 0.0K
13:19 729.60 729.68 729.60 729.66 0.0K
13:20 729.65 729.77 729.65 729.77 0.0K
13:21 729.78 729.95 729.78 729.95 0.0K
13:22 729.95 729.95 729.90 729.90 0.0K
13:23 729.89 729.97 729.89 729.96 0.0K
13:24 729.96 729.97 729.92 729.93 0.0K
13:25 729.91 730.10 729.91 730.10 0.0K
13:26 730.12 730.62 730.12 730.62 0.0K
13:27 730.62 730.72 730.56 730.72 0.0K
13:28 730.72 730.96 730.72 730.96 0.0K
13:29 730.96 731.18 730.96 731.16 0.0K
13:30 731.14 731.24 731.11 731.22 0.0K
13:31 731.21 731.31 731.21 731.28 0.0K
13:32 731.28 731.65 731.27 731.65 0.0K
13:33 731.70 731.71 731.58 731.59 0.0K
13:34 731.61 731.94 731.61 731.94 0.0K
13:35 731.97 732.07 731.96 732.07 0.0K
13:36 732.13 732.19 732.11 732.18 0.0K
13:37 732.18 732.24 732.18 732.24 0.0K
13:38 732.26 732.29 732.21 732.29 0.0K
13:39 732.30 732.32 731.99 731.99 0.0K
13:40 731.98 731.98 731.86 731.89 0.0K
13:41 731.90 731.97 731.88 731.95 0.0K
13:42 731.95 732.01 731.91 732.01 0.0K
13:43 732.01 732.01 731.93 731.97 0.0K
13:44 731.97 732.11 731.96 732.11 0.0K
13:45 732.13 732.14 731.76 731.78 0.0K
13:46 731.81 731.94 731.81 731.91 0.0K
13:47 731.90 731.91 731.83 731.83 0.0K
13:48 731.83 731.83 731.66 731.66 0.0K
13:49 731.69 731.70 731.62 731.62 0.0K
13:50 731.60 731.74 731.60 731.73 0.0K
13:51 731.73 731.80 731.72 731.79 0.0K
13:52 731.80 731.80 731.74 731.76 0.0K
13:53 731.74 731.76 731.67 731.68 0.0K
13:54 731.68 731.72 731.66 731.72 0.0K
13:55 731.72 731.74 731.72 731.74 0.0K
13:56 731.73 731.73 731.47 731.47 0.0K
13:57 731.48 731.62 731.46 731.61 0.0K
13:58 731.61 731.62 731.58 731.59 0.0K
13:59 731.60 731.60 731.46 731.46 0.0K
14:00 731.45 731.46 731.19 731.19 0.0K
14:01 731.17 731.17 731.10 731.10 0.0K
14:02 731.10 731.28 731.10 731.27 0.0K
14:03 731.27 731.53 731.27 731.45 0.0K
14:04 731.44 731.44 731.30 731.35 0.0K
14:05 731.35 731.45 731.31 731.31 0.0K
14:06 731.30 731.30 731.14 731.14 0.0K
14:07 731.14 733.70 731.14 732.74 0.0K
14:08 732.73 732.73 732.23 732.25 0.0K
14:09 732.23 732.30 731.82 731.85 0.0K
14:10 731.89 732.18 731.84 732.16 0.0K
14:11 732.16 732.54 732.16 732.46 0.0K
14:12 732.46 732.61 732.46 732.59 0.0K
14:13 732.59 732.68 732.47 732.47 0.0K
14:14 732.46 732.52 732.37 732.42 0.0K
14:15 732.40 732.67 732.30 732.67 0.0K
14:16 732.66 732.66 732.58 732.60 0.0K
14:17 732.60 732.77 732.55 732.77 0.0K
14:18 732.75 732.76 732.72 732.74 0.0K
14:19 732.71 732.80 732.59 732.80 0.0K
14:20 732.79 732.97 732.79 732.89 0.0K
14:21 732.90 732.94 732.58 732.66 0.0K
14:22 732.67 732.72 732.61 732.72 0.0K
14:23 732.68 732.73 732.68 732.73 0.0K
14:24 732.73 732.74 732.71 732.71 0.0K
14:25 732.72 732.73 732.65 732.70 0.0K
14:26 732.70 732.81 732.66 732.77 0.0K
14:27 732.79 732.83 732.78 732.80 0.0K
14:28 732.79 732.86 732.59 732.60 0.0K
14:29 732.59 732.60 731.87 731.99 0.0K
14:30 731.98 732.02 731.97 732.02 0.0K
14:31 732.03 732.32 732.00 732.32 0.0K
14:32 732.33 732.55 732.33 732.47 0.0K
14:33 732.47 732.48 732.32 732.32 0.0K
14:34 732.32 732.37 732.32 732.32 0.0K
14:35 732.32 732.32 732.02 732.03 0.0K
14:36 731.92 731.92 731.70 731.70 0.0K
14:37 731.71 731.71 731.43 731.59 0.0K
14:38 731.64 731.64 731.53 731.53 0.0K
14:39 731.53 731.53 731.32 731.32 0.0K
14:40 731.32 731.40 731.28 731.32 0.0K
14:41 731.29 731.29 731.10 731.11 0.0K
14:42 731.03 731.09 730.96 731.09 0.0K
14:43 731.10 731.20 731.10 731.12 0.0K
14:44 731.12 731.14 731.03 731.05 0.0K
14:45 731.05 731.23 730.99 731.23 0.0K
14:46 731.25 731.32 731.22 731.32 0.0K
14:47 731.31 731.63 731.31 731.63 0.0K
14:48 731.62 731.70 731.62 731.70 0.0K
14:49 731.71 732.25 731.71 732.23 0.0K
14:50 732.21 732.31 732.19 732.31 0.0K
14:51 732.31 732.35 732.26 732.32 0.0K
14:52 732.31 732.31 732.19 732.20 0.0K
14:53 732.19 732.19 732.09 732.10 0.0K
14:54 732.12 732.13 732.08 732.10 0.0K
14:55 732.05 732.09 732.05 732.08 0.0K
14:56 732.08 732.08 731.76 731.76 0.0K
14:57 731.75 731.75 731.42 731.45 0.0K
14:58 731.45 731.45 731.28 731.28 0.0K
14:59 731.28 731.28 731.09 731.09 0.0K
15:00 731.09 731.24 731.08 731.24 0.0K
15:01 731.24 731.36 731.24 731.34 0.0K
15:02 731.35 731.40 731.29 731.40 0.0K
15:03 731.43 731.52 731.42 731.48 0.0K
15:04 731.48 731.49 731.46 731.49 0.0K
15:05 731.50 731.76 731.50 731.76 0.0K
15:06 731.74 731.75 731.68 731.69 0.0K
15:07 731.68 731.73 731.56 731.57 0.0K
15:08 731.56 731.56 731.47 731.55 0.0K
15:09 731.57 731.57 731.52 731.52 0.0K
15:10 731.53 731.53 731.34 731.35 0.0K
15:11 731.35 731.56 731.35 731.56 0.0K
15:12 731.56 731.79 731.56 731.79 0.0K
15:13 731.78 731.78 731.73 731.73 0.0K
15:14 731.73 731.81 731.73 731.81 0.0K
15:15 731.81 731.88 731.81 731.88 0.0K
15:16 731.88 731.90 731.85 731.88 0.0K
15:17 731.88 731.91 731.66 731.66 0.0K
15:18 731.65 731.76 731.60 731.76 0.0K
15:19 731.76 731.76 731.44 731.44 0.0K
15:20 731.44 731.44 731.30 731.42 0.0K
15:21 731.44 731.44 731.38 731.43 0.0K
15:22 731.44 731.57 731.38 731.38 0.0K
15:23 731.36 731.36 731.18 731.22 0.0K
15:24 731.21 731.23 731.15 731.15 0.0K
15:25 731.17 731.17 730.53 730.53 0.0K
15:26 730.52 730.52 730.40 730.40 0.0K
15:27 730.35 730.35 730.22 730.26 0.0K
15:28 730.26 730.48 730.22 730.48 0.0K
15:29 730.49 730.63 730.37 730.37 0.0K
15:30 730.36 730.41 730.31 730.42 0.0K
15:31 730.42 730.47 730.41 730.47 0.0K
15:32 730.46 730.67 730.46 730.54 0.0K
15:33 730.54 730.70 730.54 730.62 0.0K
15:34 730.65 730.65 730.44 730.44 0.0K
15:35 730.41 730.46 730.37 730.41 0.0K
15:36 730.43 730.56 730.32 730.56 0.0K
15:37 730.56 730.95 730.56 730.95 0.0K
15:38 730.97 731.17 730.97 731.17 0.0K
15:39 731.17 731.17 730.83 730.85 0.0K
15:40 730.85 730.91 730.84 730.86 0.0K
15:41 730.85 731.06 730.84 731.06 0.0K
15:42 731.07 731.45 731.07 731.44 0.0K
15:43 731.43 731.54 731.41 731.54 0.0K
15:44 731.54 731.70 731.54 731.70 0.0K
15:45 731.69 731.94 731.69 731.94 0.0K
15:46 731.96 732.26 731.96 732.22 0.0K
15:47 732.22 732.38 732.19 732.35 0.0K
15:48 732.35 732.60 732.35 732.58 0.0K
15:49 732.59 732.71 732.59 732.67 0.0K
15:50 732.91 733.60 732.91 733.60 0.0K
15:51 733.61 733.95 733.61 733.95 0.0K
15:52 733.98 734.36 733.98 734.34 0.0K
15:53 734.39 734.62 734.30 734.30 0.0K
15:54 734.34 735.17 734.33 735.10 0.0K
15:55 735.35 735.71 735.17 735.71 0.0K
15:56 735.86 736.34 735.86 736.04 0.0K
15:57 735.98 735.98 735.61 735.65 0.0K
15:58 735.75 735.79 735.45 735.52 0.0K
15:59 735.65 735.95 735.28 735.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available