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
09:29 734.73 734.74 734.72 734.73 0.0K
09:30 740.39 742.13 740.39 741.78 0.0K
09:31 741.77 741.77 740.65 740.77 0.0K
09:32 740.27 740.27 739.65 739.73 0.0K
09:33 739.77 740.07 739.38 739.38 0.0K
09:34 739.36 739.36 738.79 738.79 0.0K
09:35 738.80 738.83 738.11 738.11 0.0K
09:36 738.12 738.30 737.77 738.30 0.0K
09:37 738.39 738.81 738.39 738.57 0.0K
09:38 738.59 738.72 738.59 738.65 0.0K
09:39 738.61 738.61 738.10 738.18 0.0K
09:40 738.18 738.50 738.18 738.29 0.0K
09:41 738.23 738.23 737.27 737.27 0.0K
09:42 737.29 737.36 737.22 737.29 0.0K
09:43 737.27 737.38 737.23 737.38 0.0K
09:44 737.42 738.16 737.42 738.05 0.0K
09:45 738.05 738.86 738.01 738.73 0.0K
09:46 738.68 739.23 738.68 739.23 0.0K
09:47 739.28 739.76 739.28 739.73 0.0K
09:48 739.69 740.50 739.69 740.49 0.0K
09:49 740.43 740.52 740.31 740.42 0.0K
09:50 740.40 740.58 740.33 740.56 0.0K
09:51 740.63 740.80 740.54 740.80 0.0K
09:52 740.78 741.11 740.78 741.11 0.0K
09:53 741.14 741.16 740.77 740.78 0.0K
09:54 740.80 740.81 740.51 740.53 0.0K
09:55 740.43 740.43 739.82 739.86 0.0K
09:56 739.87 739.92 739.85 739.92 0.0K
09:57 739.92 739.92 739.44 739.46 0.0K
09:58 739.45 739.47 739.27 739.27 0.0K
09:59 739.15 739.15 738.45 738.45 0.0K
10:00 739.25 739.54 738.72 738.72 0.0K
10:01 738.71 738.71 737.91 738.26 0.0K
10:02 738.35 738.47 738.31 738.42 0.0K
10:03 738.42 738.94 738.42 738.92 0.0K
10:04 738.90 739.03 738.87 739.03 0.0K
10:05 739.03 739.89 739.03 739.89 0.0K
10:06 739.89 740.05 739.75 739.89 0.0K
10:07 739.92 740.01 739.65 739.65 0.0K
10:08 739.66 739.68 739.41 739.57 0.0K
10:09 739.59 739.59 739.10 739.10 0.0K
10:10 739.12 739.12 738.68 738.68 0.0K
10:11 738.78 738.92 738.32 738.47 0.0K
10:12 738.47 738.47 737.83 737.94 0.0K
10:13 737.95 738.15 737.83 738.15 0.0K
10:14 738.16 738.29 738.13 738.22 0.0K
10:15 738.18 738.66 738.17 738.63 0.0K
10:16 738.67 739.07 738.67 739.07 0.0K
10:17 739.06 739.28 739.06 739.27 0.0K
10:18 739.27 739.34 739.19 739.33 0.0K
10:19 739.33 739.47 739.29 739.29 0.0K
10:20 739.26 739.66 739.26 739.65 0.0K
10:21 739.64 739.72 739.58 739.72 0.0K
10:22 739.70 740.18 739.70 740.10 0.0K
10:23 740.08 740.57 740.03 740.55 0.0K
10:24 740.61 740.83 740.57 740.83 0.0K
10:25 740.81 740.83 740.70 740.74 0.0K
10:26 740.86 740.93 740.79 740.92 0.0K
10:27 740.93 741.21 740.90 741.21 0.0K
10:28 741.24 741.31 741.04 741.20 0.0K
10:29 741.19 741.38 741.16 741.33 0.0K
10:30 741.40 741.58 741.39 741.48 0.0K
10:31 741.55 741.59 741.30 741.30 0.0K
10:32 741.18 741.24 741.12 741.22 0.0K
10:33 741.22 741.31 741.05 741.05 0.0K
10:34 741.04 741.10 740.99 741.10 0.0K
10:35 741.11 741.50 741.11 741.47 0.0K
10:36 741.50 741.78 741.50 741.77 0.0K
10:37 741.83 742.04 741.83 742.02 0.0K
10:38 742.00 742.01 741.80 741.84 0.0K
10:39 741.85 742.09 741.85 742.09 0.0K
10:40 742.21 742.84 742.21 742.84 0.0K
10:41 742.85 742.85 742.66 742.72 0.0K
10:42 742.73 742.76 742.65 742.66 0.0K
10:43 742.66 742.69 742.24 742.24 0.0K
10:44 742.24 742.29 742.16 742.16 0.0K
10:45 742.13 742.18 742.03 742.18 0.0K
10:46 742.17 742.33 742.17 742.31 0.0K
10:47 742.35 742.43 742.27 742.43 0.0K
10:48 742.46 742.46 742.29 742.29 0.0K
10:49 742.30 742.42 742.27 742.33 0.0K
10:50 742.34 742.39 742.27 742.39 0.0K
10:51 742.38 742.54 742.37 742.54 0.0K
10:52 742.53 742.56 742.40 742.51 0.0K
10:53 742.51 742.51 742.36 742.39 0.0K
10:54 742.38 742.38 742.07 742.32 0.0K
10:55 742.37 742.69 742.36 742.68 0.0K
10:56 742.71 742.92 742.71 742.92 0.0K
10:57 742.93 742.93 742.87 742.92 0.0K
10:58 742.94 743.37 742.94 743.37 0.0K
10:59 743.37 743.50 743.37 743.49 0.0K
11:00 743.52 743.55 743.40 743.40 0.0K
11:01 743.40 743.40 743.00 743.00 0.0K
11:02 743.00 743.14 742.98 743.11 0.0K
11:03 743.10 743.23 743.02 743.23 0.0K
11:04 743.28 743.47 743.28 743.38 0.0K
11:05 743.39 743.64 743.38 743.64 0.0K
11:06 743.64 743.77 743.62 743.67 0.0K
11:07 743.67 743.67 743.35 743.37 0.0K
11:08 743.39 743.46 743.39 743.41 0.0K
11:09 743.45 743.46 743.30 743.30 0.0K
11:10 743.29 743.38 743.28 743.38 0.0K
11:11 743.37 743.41 743.34 743.39 0.0K
11:12 743.38 743.46 743.36 743.43 0.0K
11:13 743.42 743.52 743.40 743.45 0.0K
11:14 743.42 743.43 743.27 743.43 0.0K
11:15 743.43 743.78 743.35 743.36 0.0K
11:16 743.38 743.79 743.38 743.79 0.0K
11:17 743.82 743.91 743.77 743.91 0.0K
11:18 743.94 743.97 743.82 743.91 0.0K
11:19 743.91 743.93 743.75 743.75 0.0K
11:20 743.77 743.77 743.51 743.52 0.0K
11:21 743.55 743.55 743.40 743.41 0.0K
11:22 743.41 743.42 743.27 743.27 0.0K
11:23 743.26 743.26 743.15 743.21 0.0K
11:24 743.22 743.22 743.08 743.08 0.0K
11:25 743.08 743.09 743.01 743.09 0.0K
11:26 743.07 743.12 743.01 743.08 0.0K
11:27 743.16 743.22 743.16 743.22 0.0K
11:28 743.22 743.36 743.22 743.34 0.0K
11:29 743.34 743.35 743.05 743.06 0.0K
11:30 743.08 743.10 742.81 742.82 0.0K
11:31 742.77 742.77 742.57 742.57 0.0K
11:32 742.60 742.60 742.11 742.12 0.0K
11:33 742.10 742.37 742.05 742.36 0.0K
11:34 742.37 742.37 742.28 742.29 0.0K
11:35 742.25 742.29 742.07 742.29 0.0K
11:36 742.28 742.33 742.24 742.31 0.0K
11:37 742.30 742.61 742.30 742.61 0.0K
11:38 742.61 742.66 742.56 742.56 0.0K
11:39 742.58 742.58 742.32 742.32 0.0K
11:40 742.33 742.33 742.19 742.20 0.0K
11:41 742.19 742.22 742.15 742.15 0.0K
11:42 742.16 742.16 741.82 741.82 0.0K
11:43 741.80 741.81 741.36 741.36 0.0K
11:44 741.37 741.41 741.30 741.30 0.0K
11:45 741.30 741.30 741.09 741.13 0.0K
11:46 741.14 741.21 741.07 741.18 0.0K
11:47 741.19 741.19 741.09 741.12 0.0K
11:48 741.11 741.11 740.95 741.01 0.0K
11:49 741.03 741.03 740.94 740.94 0.0K
11:50 740.94 740.97 740.84 740.88 0.0K
11:51 740.88 740.88 740.68 740.68 0.0K
11:52 740.71 740.71 740.48 740.54 0.0K
11:53 740.54 740.59 740.53 740.53 0.0K
11:54 740.53 740.53 740.11 740.11 0.0K
11:55 740.10 740.10 739.36 739.36 0.0K
11:56 739.37 739.37 738.92 739.34 0.0K
11:57 739.33 739.33 739.08 739.08 0.0K
11:58 739.09 739.20 739.01 739.20 0.0K
11:59 739.19 739.21 738.95 738.99 0.0K
12:00 739.04 739.14 738.92 739.14 0.0K
12:01 739.15 739.15 739.07 739.15 0.0K
12:02 739.17 739.23 739.11 739.11 0.0K
12:03 739.10 739.10 738.68 738.68 0.0K
12:04 738.65 738.70 738.53 738.58 0.0K
12:05 738.57 738.76 738.57 738.76 0.0K
12:06 738.76 738.85 738.74 738.85 0.0K
12:07 738.87 738.92 738.85 738.92 0.0K
12:08 738.92 739.15 738.92 739.15 0.0K
12:09 739.12 739.12 739.02 739.06 0.0K
12:10 739.07 739.11 738.71 738.74 0.0K
12:11 738.74 738.74 738.55 738.59 0.0K
12:12 738.61 738.70 738.59 738.64 0.0K
12:13 738.65 738.65 738.53 738.62 0.0K
12:14 738.62 738.66 738.55 738.55 0.0K
12:15 738.55 738.55 737.90 737.90 0.0K
12:16 737.91 737.91 737.06 737.07 0.0K
12:17 737.00 737.30 736.98 737.27 0.0K
12:18 737.27 737.31 737.23 737.27 0.0K
12:19 737.26 737.26 737.20 737.20 0.0K
12:20 737.20 737.21 737.13 737.21 0.0K
12:21 737.23 737.25 737.16 737.24 0.0K
12:22 737.24 737.41 737.24 737.40 0.0K
12:23 737.39 737.45 737.36 737.44 0.0K
12:24 737.43 737.45 737.38 737.41 0.0K
12:25 737.39 737.91 737.35 737.91 0.0K
12:26 737.96 738.34 737.96 738.34 0.0K
12:27 738.34 738.34 738.14 738.14 0.0K
12:28 738.14 738.18 738.09 738.11 0.0K
12:29 738.11 738.20 738.07 738.20 0.0K
12:30 738.20 738.20 738.06 738.13 0.0K
12:31 738.14 738.27 738.14 738.27 0.0K
12:32 738.27 738.30 738.11 738.15 0.0K
12:33 738.16 738.26 738.14 738.26 0.0K
12:34 738.27 738.42 738.27 738.39 0.0K
12:35 738.39 738.39 738.30 738.36 0.0K
12:36 738.35 738.55 738.35 738.55 0.0K
12:37 738.56 738.95 738.55 738.95 0.0K
12:38 738.95 739.03 738.89 738.93 0.0K
12:39 738.91 738.97 738.90 738.97 0.0K
12:40 738.93 738.93 738.77 738.80 0.0K
12:41 738.79 738.79 738.49 738.56 0.0K
12:42 738.56 738.71 738.54 738.56 0.0K
12:43 738.53 738.65 738.53 738.65 0.0K
12:44 738.64 738.78 738.63 738.78 0.0K
12:45 738.79 738.79 738.73 738.72 0.0K
12:46 738.72 738.79 738.67 738.77 0.0K
12:47 738.76 738.79 738.37 738.37 0.0K
12:48 738.37 738.37 738.17 738.20 0.0K
12:49 738.19 738.19 738.04 738.05 0.0K
12:50 738.04 738.23 738.02 738.23 0.0K
12:51 738.28 738.31 738.22 738.22 0.0K
12:52 738.21 738.23 737.80 737.81 0.0K
12:53 737.81 737.81 737.75 737.78 0.0K
12:54 737.78 737.97 737.78 737.95 0.0K
12:55 737.95 738.03 737.94 738.03 0.0K
12:56 738.04 738.17 738.04 738.15 0.0K
12:57 738.14 738.15 737.98 737.99 0.0K
12:58 737.99 737.99 737.72 737.74 0.0K
12:59 737.73 737.74 737.70 737.71 0.0K
13:00 737.69 737.79 737.69 737.78 0.0K
13:01 737.78 738.06 737.78 738.06 0.0K
13:02 738.06 738.31 738.05 738.30 0.0K
13:03 738.32 738.51 738.32 738.51 0.0K
13:04 738.50 738.75 738.50 738.75 0.0K
13:05 738.76 738.77 738.68 738.72 0.0K
13:06 738.73 738.91 738.73 738.86 0.0K
13:07 738.86 739.18 738.84 739.15 0.0K
13:08 739.14 739.18 739.13 739.16 0.0K
13:09 739.17 739.24 739.17 739.24 0.0K
13:10 739.23 739.26 739.22 739.26 0.0K
13:11 739.28 739.32 739.12 739.13 0.0K
13:12 739.11 739.17 739.07 739.09 0.0K
13:13 739.10 739.10 739.01 739.02 0.0K
13:14 739.01 739.09 739.01 739.09 0.0K
13:15 739.08 739.13 739.08 739.13 0.0K
13:16 739.13 739.25 739.13 739.25 0.0K
13:17 739.25 739.37 739.25 739.34 0.0K
13:18 739.36 739.44 739.36 739.37 0.0K
13:19 739.38 739.39 739.35 739.35 0.0K
13:20 739.33 739.33 739.25 739.28 0.0K
13:21 739.26 739.31 739.26 739.30 0.0K
13:22 739.30 739.41 739.29 739.41 0.0K
13:23 739.43 739.58 739.41 739.58 0.0K
13:24 739.58 739.58 739.32 739.32 0.0K
13:25 739.32 739.33 739.25 739.27 0.0K
13:26 739.27 739.27 739.00 739.00 0.0K
13:27 738.99 739.00 738.71 738.71 0.0K
13:28 738.65 738.69 738.61 738.62 0.0K
13:29 738.62 738.73 738.62 738.69 0.0K
13:30 738.70 738.77 738.70 738.72 0.0K
13:31 738.73 738.79 738.65 738.75 0.0K
13:32 738.70 738.74 738.70 738.72 0.0K
13:33 738.72 738.72 738.67 738.67 0.0K
13:34 738.65 738.75 738.59 738.75 0.0K
13:35 738.74 738.82 738.74 738.80 0.0K
13:36 738.77 738.78 738.71 738.78 0.0K
13:37 738.78 738.78 738.57 738.57 0.0K
13:38 738.56 738.56 738.39 738.39 0.0K
13:39 738.39 738.39 738.10 738.13 0.0K
13:40 738.12 738.13 737.76 737.76 0.0K
13:41 737.79 737.82 737.57 737.57 0.0K
13:42 737.54 737.54 737.17 737.21 0.0K
13:43 737.21 737.33 737.17 737.25 0.0K
13:44 737.23 737.23 737.10 737.17 0.0K
13:45 737.14 737.16 737.06 737.06 0.0K
13:46 737.05 737.12 736.88 737.12 0.0K
13:47 737.12 737.40 737.12 737.36 0.0K
13:48 737.36 737.40 737.33 737.40 0.0K
13:49 737.41 737.43 737.32 737.38 0.0K
13:50 737.38 737.65 737.38 737.65 0.0K
13:51 737.66 737.78 737.66 737.75 0.0K
13:52 737.75 737.75 737.22 737.23 0.0K
13:53 737.23 737.30 737.22 737.25 0.0K
13:54 737.29 737.52 737.29 737.52 0.0K
13:55 737.51 737.56 737.51 737.54 0.0K
13:56 737.53 737.54 737.47 737.51 0.0K
13:57 737.51 737.72 737.51 737.72 0.0K
13:58 737.76 737.82 737.75 737.77 0.0K
13:59 737.78 737.85 737.78 737.85 0.0K
14:00 737.84 737.84 737.80 737.81 0.0K
14:01 737.82 737.95 737.82 737.90 0.0K
14:02 737.93 738.10 737.93 738.10 0.0K
14:03 738.10 738.11 737.92 737.92 0.0K
14:04 737.93 737.97 737.89 737.91 0.0K
14:05 737.91 737.96 737.89 737.96 0.0K
14:06 737.98 738.16 737.98 738.12 0.0K
14:07 738.10 738.39 738.10 738.39 0.0K
14:08 738.39 738.80 738.37 738.80 0.0K
14:09 738.81 738.98 738.80 738.91 0.0K
14:10 738.89 738.97 738.86 738.96 0.0K
14:11 738.96 739.09 738.96 739.09 0.0K
14:12 739.10 739.10 738.98 739.07 0.0K
14:13 739.06 739.09 739.04 739.05 0.0K
14:14 739.08 739.08 739.04 739.06 0.0K
14:15 739.06 739.21 739.06 739.21 0.0K
14:16 739.21 739.37 739.21 739.37 0.0K
14:17 739.39 739.40 739.22 739.24 0.0K
14:18 739.26 739.34 739.26 739.34 0.0K
14:19 739.32 739.33 739.24 739.28 0.0K
14:20 739.28 739.31 739.15 739.20 0.0K
14:21 739.19 739.19 739.04 739.05 0.0K
14:22 739.03 739.03 738.82 738.82 0.0K
14:23 738.83 738.90 738.82 738.82 0.0K
14:24 738.82 738.94 738.82 738.83 0.0K
14:25 738.82 738.82 738.63 738.66 0.0K
14:26 738.66 738.66 738.24 738.24 0.0K
14:27 738.25 738.35 738.22 738.31 0.0K
14:28 738.31 738.60 738.27 738.60 0.0K
14:29 738.60 738.70 738.60 738.70 0.0K
14:30 738.70 738.73 738.67 738.72 0.0K
14:31 738.72 738.84 738.72 738.84 0.0K
14:32 738.85 738.87 738.82 738.86 0.0K
14:33 738.86 738.90 738.77 738.89 0.0K
14:34 738.90 738.95 738.86 738.94 0.0K
14:35 738.95 738.95 738.83 738.83 0.0K
14:36 738.84 738.84 738.72 738.74 0.0K
14:37 738.74 738.85 738.73 738.84 0.0K
14:38 738.85 738.85 738.71 738.76 0.0K
14:39 738.76 738.84 738.75 738.82 0.0K
14:40 738.83 738.99 738.83 738.98 0.0K
14:41 738.99 739.06 738.89 738.89 0.0K
14:42 738.88 738.88 738.76 738.84 0.0K
14:43 738.84 739.04 738.84 739.04 0.0K
14:44 739.07 739.22 739.04 739.22 0.0K
14:45 739.21 739.54 739.21 739.39 0.0K
14:46 739.38 739.41 739.33 739.34 0.0K
14:47 739.32 739.32 739.27 739.31 0.0K
14:48 739.31 739.57 739.31 739.57 0.0K
14:49 739.57 739.73 739.57 739.73 0.0K
14:50 739.79 739.85 739.78 739.79 0.0K
14:51 739.79 739.97 739.79 739.91 0.0K
14:52 739.92 739.92 739.67 739.71 0.0K
14:53 739.71 739.78 739.61 739.67 0.0K
14:54 739.68 739.68 739.60 739.64 0.0K
14:55 739.62 739.62 739.57 739.60 0.0K
14:56 739.61 739.66 739.61 739.61 0.0K
14:57 739.59 739.66 739.59 739.61 0.0K
14:58 739.58 739.58 739.51 739.53 0.0K
14:59 739.53 739.61 739.53 739.57 0.0K
15:00 739.55 739.56 739.22 739.22 0.0K
15:01 739.21 739.21 739.12 739.15 0.0K
15:02 739.15 739.19 739.07 739.18 0.0K
15:03 739.18 739.40 739.18 739.40 0.0K
15:04 739.40 739.48 739.39 739.39 0.0K
15:05 739.40 739.46 739.33 739.33 0.0K
15:06 739.31 739.31 739.12 739.28 0.0K
15:07 739.27 739.27 739.20 739.20 0.0K
15:08 739.19 739.19 739.09 739.09 0.0K
15:09 739.09 739.12 738.92 738.92 0.0K
15:10 738.97 738.97 738.52 738.56 0.0K
15:11 738.57 738.74 738.57 738.71 0.0K
15:12 738.71 738.71 738.63 738.65 0.0K
15:13 738.66 738.88 738.64 738.88 0.0K
15:14 738.91 738.99 738.89 738.99 0.0K
15:15 738.98 739.22 738.98 739.22 0.0K
15:16 739.21 739.22 739.13 739.17 0.0K
15:17 739.19 739.19 739.09 739.09 0.0K
15:18 739.09 739.34 739.09 739.34 0.0K
15:19 739.36 739.40 739.35 739.35 0.0K
15:20 739.36 739.54 739.36 739.53 0.0K
15:21 739.53 739.53 739.37 739.37 0.0K
15:22 739.37 739.41 739.32 739.41 0.0K
15:23 739.38 739.38 739.30 739.37 0.0K
15:24 739.38 739.47 739.37 739.41 0.0K
15:25 739.41 739.53 739.40 739.53 0.0K
15:26 739.53 739.53 739.36 739.37 0.0K
15:27 739.36 739.40 739.35 739.39 0.0K
15:28 739.39 739.53 739.39 739.52 0.0K
15:29 739.52 739.64 739.52 739.58 0.0K
15:30 739.61 739.77 739.60 739.77 0.0K
15:31 739.73 739.87 739.73 739.79 0.0K
15:32 739.80 739.85 739.58 739.62 0.0K
15:33 739.64 739.68 739.60 739.63 0.0K
15:34 739.62 739.62 739.54 739.55 0.0K
15:35 739.54 739.54 739.49 739.51 0.0K
15:36 739.49 739.52 739.32 739.35 0.0K
15:37 739.34 739.79 739.34 739.75 0.0K
15:38 739.78 739.85 739.75 739.77 0.0K
15:39 739.78 739.78 739.55 739.55 0.0K
15:40 739.54 739.59 739.54 739.59 0.0K
15:41 739.60 739.60 739.47 739.47 0.0K
15:42 739.48 739.49 739.07 739.08 0.0K
15:43 739.08 739.15 739.04 739.05 0.0K
15:44 739.03 739.03 738.98 739.02 0.0K
15:45 739.00 739.15 739.00 739.11 0.0K
15:46 739.14 739.24 739.14 739.19 0.0K
15:47 739.17 739.17 739.07 739.14 0.0K
15:48 739.15 739.26 739.12 739.17 0.0K
15:49 739.18 739.23 739.07 739.09 0.0K
15:50 738.93 738.98 737.99 737.99 0.0K
15:51 737.97 737.97 737.48 737.48 0.0K
15:52 737.45 737.46 737.16 737.44 0.0K
15:53 737.42 737.43 737.25 737.32 0.0K
15:54 737.31 737.38 736.97 736.99 0.0K
15:55 736.95 736.95 736.02 736.02 0.0K
15:56 736.04 736.04 735.58 735.64 0.0K
15:57 735.73 735.79 735.35 735.35 0.0K
15:58 735.37 735.37 735.04 735.08 0.0K
15:59 735.15 735.17 734.52 735.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available