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
09:29 750.96 750.98 750.96 750.98 0.0K
09:30 750.98 750.98 740.94 740.94 0.0K
09:31 741.00 741.85 741.00 741.85 0.0K
09:32 741.91 742.59 741.89 742.48 0.0K
09:33 742.59 743.30 742.59 743.27 0.0K
09:34 743.60 744.31 743.60 744.27 0.0K
09:35 744.12 744.13 743.92 743.93 0.0K
09:36 743.94 743.94 743.70 743.78 0.0K
09:37 743.92 744.12 743.81 743.81 0.0K
09:38 743.84 743.84 743.63 743.65 0.0K
09:39 743.51 743.74 743.51 743.52 0.0K
09:40 743.50 743.82 743.39 743.82 0.0K
09:41 743.81 744.36 743.81 744.29 0.0K
09:42 744.28 744.55 744.22 744.55 0.0K
09:43 744.60 744.60 744.44 744.58 0.0K
09:44 744.58 744.77 744.49 744.49 0.0K
09:45 744.46 745.28 744.46 745.28 0.0K
09:46 745.29 745.32 744.96 745.10 0.0K
09:47 745.02 745.02 744.41 744.41 0.0K
09:48 744.44 744.48 744.03 744.03 0.0K
09:49 744.09 744.09 743.61 743.61 0.0K
09:50 743.63 743.63 743.04 743.04 0.0K
09:51 743.01 743.01 742.26 742.59 0.0K
09:52 742.62 742.87 742.59 742.67 0.0K
09:53 742.66 742.67 742.32 742.32 0.0K
09:54 742.30 742.32 742.24 742.29 0.0K
09:55 742.29 742.35 742.26 742.28 0.0K
09:56 742.31 742.80 742.31 742.74 0.0K
09:57 742.73 742.77 742.56 742.60 0.0K
09:58 742.59 742.66 742.50 742.50 0.0K
09:59 742.49 742.55 742.33 742.44 0.0K
10:00 742.35 742.38 742.13 742.13 0.0K
10:01 742.24 742.96 742.24 742.96 0.0K
10:02 742.95 743.66 742.95 743.46 0.0K
10:03 743.48 743.54 743.43 743.54 0.0K
10:04 743.53 743.53 743.42 743.50 0.0K
10:05 743.52 743.67 743.47 743.58 0.0K
10:06 743.56 743.77 743.56 743.69 0.0K
10:07 743.67 743.67 743.51 743.54 0.0K
10:08 743.62 744.29 743.62 744.29 0.0K
10:09 744.44 744.73 744.44 744.71 0.0K
10:10 744.69 745.01 744.56 745.01 0.0K
10:11 745.05 745.12 745.02 745.12 0.0K
10:12 745.11 745.56 745.11 745.32 0.0K
10:13 745.33 745.42 745.12 745.13 0.0K
10:14 745.17 745.29 744.86 744.86 0.0K
10:15 744.84 745.13 744.84 745.13 0.0K
10:16 745.14 745.62 745.13 745.60 0.0K
10:17 745.64 746.16 745.64 746.12 0.0K
10:18 746.10 746.16 745.99 746.00 0.0K
10:19 746.00 746.46 745.98 746.46 0.0K
10:20 746.51 746.99 746.51 746.98 0.0K
10:21 746.98 747.21 746.96 747.21 0.0K
10:22 747.34 747.78 747.30 747.78 0.0K
10:23 747.80 747.92 747.80 747.90 0.0K
10:24 747.90 747.95 747.86 747.94 0.0K
10:25 747.93 747.98 747.79 747.79 0.0K
10:26 747.80 747.83 747.61 747.61 0.0K
10:27 747.59 747.62 747.51 747.57 0.0K
10:28 747.54 747.82 747.54 747.81 0.0K
10:29 747.80 748.05 747.76 748.05 0.0K
10:30 748.05 748.10 748.02 748.09 0.0K
10:31 748.08 748.26 748.08 748.26 0.0K
10:32 748.25 748.32 748.18 748.30 0.0K
10:33 748.31 748.56 748.31 748.48 0.0K
10:34 748.48 748.66 748.48 748.52 0.0K
10:35 748.52 748.76 748.33 748.76 0.0K
10:36 748.74 748.74 748.56 748.56 0.0K
10:37 748.56 748.62 748.49 748.49 0.0K
10:38 748.46 748.66 748.46 748.66 0.0K
10:39 748.66 748.78 748.66 748.78 0.0K
10:40 748.83 749.01 748.82 749.01 0.0K
10:41 749.01 749.09 748.94 749.02 0.0K
10:42 749.03 749.08 749.01 749.03 0.0K
10:43 749.03 749.04 748.99 749.02 0.0K
10:44 749.04 749.24 749.03 749.24 0.0K
10:45 749.26 749.56 749.25 749.55 0.0K
10:46 749.53 749.74 749.53 749.70 0.0K
10:47 749.70 749.70 749.56 749.56 0.0K
10:48 749.58 749.86 749.58 749.86 0.0K
10:49 749.90 749.90 749.72 749.72 0.0K
10:50 749.72 749.72 749.18 749.18 0.0K
10:51 749.17 749.17 748.77 748.78 0.0K
10:52 748.75 748.75 748.11 748.11 0.0K
10:53 748.11 748.22 748.10 748.22 0.0K
10:54 748.24 748.24 748.11 748.11 0.0K
10:55 748.11 748.18 748.07 748.16 0.0K
10:56 748.14 748.20 748.14 748.20 0.0K
10:57 748.20 748.29 748.19 748.29 0.0K
10:58 748.21 748.21 748.02 748.09 0.0K
10:59 748.06 748.06 747.93 748.06 0.0K
11:00 748.03 748.41 748.01 748.41 0.0K
11:01 748.42 748.85 748.42 748.84 0.0K
11:02 748.86 749.13 748.86 749.11 0.0K
11:03 749.12 749.22 749.07 749.21 0.0K
11:04 749.23 749.31 749.22 749.31 0.0K
11:05 749.33 749.55 749.33 749.54 0.0K
11:06 749.57 749.80 749.57 749.80 0.0K
11:07 749.80 749.94 749.80 749.84 0.0K
11:08 749.86 749.91 749.73 749.73 0.0K
11:09 749.65 749.65 749.46 749.46 0.0K
11:10 749.47 749.49 749.33 749.49 0.0K
11:11 749.57 749.85 749.57 749.85 0.0K
11:12 749.89 749.91 749.83 749.85 0.0K
11:13 749.85 750.01 749.85 750.01 0.0K
11:14 750.01 750.16 749.98 750.16 0.0K
11:15 750.18 750.48 750.17 750.48 0.0K
11:16 750.48 750.55 750.39 750.40 0.0K
11:17 750.40 750.65 750.39 750.65 0.0K
11:18 750.65 750.87 750.65 750.86 0.0K
11:19 750.98 751.19 750.97 751.15 0.0K
11:20 751.15 751.24 751.15 751.22 0.0K
11:21 751.22 751.34 751.22 751.28 0.0K
11:22 751.16 751.46 751.16 751.45 0.0K
11:23 751.45 751.65 751.43 751.61 0.0K
11:24 751.61 751.63 751.54 751.54 0.0K
11:25 751.56 751.64 751.51 751.55 0.0K
11:26 751.54 751.56 751.52 751.53 0.0K
11:27 751.51 751.60 751.51 751.51 0.0K
11:28 751.51 751.55 751.27 751.55 0.0K
11:29 751.60 751.80 751.60 751.80 0.0K
11:30 751.78 751.83 751.41 751.41 0.0K
11:31 751.41 751.42 751.15 751.15 0.0K
11:32 751.16 751.16 751.08 751.11 0.0K
11:33 751.11 751.16 751.09 751.14 0.0K
11:34 751.14 751.43 751.13 751.43 0.0K
11:35 751.43 751.54 751.42 751.51 0.0K
11:36 751.50 751.51 751.46 751.51 0.0K
11:37 751.51 751.51 751.39 751.39 0.0K
11:38 751.40 751.62 751.39 751.60 0.0K
11:39 751.59 751.60 751.50 751.52 0.0K
11:40 751.52 751.60 751.52 751.53 0.0K
11:41 751.55 751.66 751.54 751.62 0.0K
11:42 751.59 751.59 751.33 751.36 0.0K
11:43 751.36 751.36 751.24 751.25 0.0K
11:44 751.27 751.28 751.13 751.15 0.0K
11:45 751.17 751.21 751.17 751.18 0.0K
11:46 751.22 751.22 750.97 750.99 0.0K
11:47 751.00 751.07 750.97 751.06 0.0K
11:48 751.06 751.17 751.06 751.17 0.0K
11:49 751.17 751.19 751.13 751.16 0.0K
11:50 751.16 751.19 751.10 751.15 0.0K
11:51 751.15 751.21 750.95 750.99 0.0K
11:52 750.97 751.04 750.97 751.01 0.0K
11:53 751.04 751.10 750.83 750.83 0.0K
11:54 750.81 750.84 750.78 750.79 0.0K
11:55 750.78 750.96 750.75 750.96 0.0K
11:56 750.95 750.97 750.74 750.79 0.0K
11:57 750.79 750.84 750.78 750.84 0.0K
11:58 750.87 750.88 750.85 750.87 0.0K
11:59 750.87 750.87 750.70 750.76 0.0K
12:00 750.75 750.93 750.75 750.89 0.0K
12:01 750.88 750.88 750.72 750.79 0.0K
12:02 750.80 750.82 750.79 750.81 0.0K
12:03 750.81 750.86 750.79 750.79 0.0K
12:04 750.79 751.15 750.79 751.15 0.0K
12:05 751.13 751.14 750.98 751.00 0.0K
12:06 751.00 751.04 750.90 750.91 0.0K
12:07 750.91 751.01 750.86 751.01 0.0K
12:08 750.93 750.93 750.66 750.66 0.0K
12:09 750.67 750.67 750.46 750.48 0.0K
12:10 750.48 750.67 750.47 750.67 0.0K
12:11 750.66 751.17 750.65 751.17 0.0K
12:12 751.24 751.69 751.24 751.69 0.0K
12:13 751.70 752.76 751.70 752.72 0.0K
12:14 752.75 753.64 752.75 753.61 0.0K
12:15 753.65 753.65 753.12 753.12 0.0K
12:16 753.02 753.02 752.90 753.00 0.0K
12:17 753.01 753.21 752.98 753.21 0.0K
12:18 753.21 753.32 753.19 753.32 0.0K
12:19 753.33 753.42 753.27 753.41 0.0K
12:20 753.40 753.40 752.63 752.64 0.0K
12:21 752.64 752.64 752.08 752.11 0.0K
12:22 752.10 752.14 752.03 752.08 0.0K
12:23 752.08 752.08 751.85 751.92 0.0K
12:24 751.91 751.91 751.50 751.57 0.0K
12:25 751.58 751.66 751.52 751.56 0.0K
12:26 751.57 751.66 751.57 751.58 0.0K
12:27 751.58 751.65 751.57 751.57 0.0K
12:28 751.56 751.61 751.53 751.58 0.0K
12:29 751.57 751.57 751.37 751.37 0.0K
12:30 751.34 751.47 751.34 751.35 0.0K
12:31 751.41 751.43 751.38 751.43 0.0K
12:32 751.42 751.43 751.27 751.27 0.0K
12:33 751.27 751.45 751.24 751.34 0.0K
12:34 751.35 751.35 751.28 751.31 0.0K
12:35 751.31 751.33 751.30 751.33 0.0K
12:36 751.33 751.35 751.26 751.35 0.0K
12:37 751.34 751.34 751.16 751.20 0.0K
12:38 751.20 751.45 751.17 751.44 0.0K
12:39 751.45 751.45 751.16 751.18 0.0K
12:40 751.19 751.26 751.18 751.22 0.0K
12:41 751.22 751.25 751.22 751.22 0.0K
12:42 751.20 751.20 750.99 750.99 0.0K
12:43 751.00 751.03 750.94 751.00 0.0K
12:44 751.00 751.00 750.56 750.60 0.0K
12:45 750.59 750.59 750.41 750.48 0.0K
12:46 750.50 750.52 750.35 750.37 0.0K
12:47 750.40 750.48 750.40 750.46 0.0K
12:48 750.46 750.46 750.40 750.41 0.0K
12:49 750.41 750.41 750.33 750.35 0.0K
12:50 750.33 750.33 749.80 749.81 0.0K
12:51 749.81 749.82 749.65 749.68 0.0K
12:52 749.67 749.69 749.63 749.63 0.0K
12:53 749.63 749.64 749.56 749.56 0.0K
12:54 749.57 749.70 749.57 749.69 0.0K
12:55 749.68 749.73 749.68 749.68 0.0K
12:56 749.63 749.63 749.32 749.34 0.0K
12:57 749.33 749.34 749.09 749.10 0.0K
12:58 749.12 749.13 748.85 748.85 0.0K
12:59 748.85 748.89 748.82 748.85 0.0K
13:00 748.85 749.11 748.85 749.02 0.0K
13:01 749.02 749.05 748.92 749.04 0.0K
13:02 749.31 749.46 749.31 749.45 0.0K
13:03 749.47 749.63 749.47 749.63 0.0K
13:04 749.62 749.71 749.60 749.60 0.0K
13:05 749.58 749.68 749.50 749.68 0.0K
13:06 749.68 749.72 749.62 749.62 0.0K
13:07 749.62 749.81 749.62 749.78 0.0K
13:08 749.80 749.86 749.80 749.86 0.0K
13:09 749.93 750.37 749.93 750.37 0.0K
13:10 750.36 750.55 750.36 750.55 0.0K
13:11 750.54 750.55 750.23 750.24 0.0K
13:12 750.23 750.37 750.23 750.32 0.0K
13:13 750.32 750.38 750.31 750.38 0.0K
13:14 750.38 750.38 750.37 750.38 0.0K
13:15 750.36 750.42 750.36 750.42 0.0K
13:16 750.43 750.55 750.39 750.40 0.0K
13:17 750.40 750.41 750.35 750.35 0.0K
13:18 750.36 750.37 750.27 750.27 0.0K
13:19 750.27 750.38 750.27 750.37 0.0K
13:20 750.37 750.38 749.85 749.86 0.0K
13:21 749.86 749.86 749.54 749.54 0.0K
13:22 749.56 749.59 749.43 749.49 0.0K
13:23 749.42 749.42 749.14 749.18 0.0K
13:24 749.12 749.18 749.12 749.18 0.0K
13:25 749.19 749.21 749.13 749.19 0.0K
13:26 749.18 749.24 749.03 749.03 0.0K
13:27 749.10 749.34 749.09 749.34 0.0K
13:28 749.34 749.34 749.24 749.26 0.0K
13:29 749.29 749.30 749.24 749.24 0.0K
13:30 749.24 749.32 749.22 749.31 0.0K
13:31 749.31 749.53 749.28 749.53 0.0K
13:32 749.53 749.55 749.47 749.48 0.0K
13:33 749.47 749.53 749.45 749.52 0.0K
13:34 749.52 749.60 749.50 749.60 0.0K
13:35 749.61 749.75 749.61 749.68 0.0K
13:36 749.68 749.77 749.57 749.57 0.0K
13:37 749.55 749.56 749.25 749.27 0.0K
13:38 749.27 749.28 749.18 749.18 0.0K
13:39 749.16 749.19 748.84 748.84 0.0K
13:40 748.85 748.85 748.54 748.56 0.0K
13:41 748.57 748.57 748.46 748.46 0.0K
13:42 748.46 748.53 748.45 748.51 0.0K
13:43 748.51 748.51 748.42 748.46 0.0K
13:44 748.45 748.45 748.30 748.31 0.0K
13:45 748.31 748.31 748.19 748.20 0.0K
13:46 748.20 748.23 748.10 748.10 0.0K
13:47 748.11 748.11 747.92 747.96 0.0K
13:48 747.96 748.02 747.94 747.94 0.0K
13:49 747.93 747.94 747.80 747.85 0.0K
13:50 747.84 747.98 747.82 747.98 0.0K
13:51 747.98 748.02 747.89 747.89 0.0K
13:52 747.89 748.03 747.89 747.94 0.0K
13:53 747.94 747.99 747.93 747.93 0.0K
13:54 747.93 747.95 747.90 747.92 0.0K
13:55 747.92 747.92 747.72 747.72 0.0K
13:56 747.68 747.68 747.62 747.64 0.0K
13:57 747.66 747.81 747.66 747.81 0.0K
13:58 747.81 747.90 747.81 747.84 0.0K
13:59 747.89 747.89 747.82 747.87 0.0K
14:00 747.87 747.92 747.85 747.91 0.0K
14:01 747.91 747.97 747.88 747.97 0.0K
14:02 747.96 748.52 747.96 748.52 0.0K
14:03 748.51 748.53 748.49 748.51 0.0K
14:04 748.50 748.67 748.38 748.65 0.0K
14:05 748.66 748.66 748.60 748.63 0.0K
14:06 748.62 748.62 748.41 748.52 0.0K
14:07 748.51 748.51 748.50 748.50 0.0K
14:08 748.49 748.57 748.49 748.56 0.0K
14:09 748.56 748.67 748.56 748.67 0.0K
14:10 748.66 748.67 748.42 748.42 0.0K
14:11 748.35 748.35 748.18 748.29 0.0K
14:12 748.29 748.45 748.29 748.34 0.0K
14:13 748.34 748.41 748.31 748.39 0.0K
14:14 748.38 748.44 748.35 748.44 0.0K
14:15 748.44 748.78 748.44 748.78 0.0K
14:16 748.78 748.91 748.78 748.91 0.0K
14:17 748.91 748.94 748.90 748.93 0.0K
14:18 748.94 749.06 748.90 749.06 0.0K
14:19 749.07 749.22 749.07 749.22 0.0K
14:20 749.24 749.33 749.19 749.22 0.0K
14:21 749.22 749.31 749.22 749.30 0.0K
14:22 749.30 749.36 749.28 749.36 0.0K
14:23 749.36 749.60 749.36 749.59 0.0K
14:24 749.58 749.71 749.58 749.70 0.0K
14:25 749.70 750.02 749.69 750.02 0.0K
14:26 750.02 750.10 750.02 750.10 0.0K
14:27 750.10 750.15 750.08 750.13 0.0K
14:28 750.12 750.23 750.11 750.23 0.0K
14:29 750.26 750.27 750.21 750.22 0.0K
14:30 750.20 750.35 750.20 750.35 0.0K
14:31 750.37 750.37 750.31 750.33 0.0K
14:32 750.33 750.47 750.33 750.46 0.0K
14:33 750.45 750.51 750.44 750.46 0.0K
14:34 750.48 750.64 750.48 750.63 0.0K
14:35 750.60 750.64 750.51 750.52 0.0K
14:36 750.52 750.52 750.26 750.26 0.0K
14:37 750.24 750.39 750.24 750.34 0.0K
14:38 750.34 750.36 750.32 750.32 0.0K
14:39 750.32 750.35 750.25 750.35 0.0K
14:40 750.35 750.44 750.35 750.43 0.0K
14:41 750.43 750.57 750.43 750.56 0.0K
14:42 750.60 750.64 750.58 750.63 0.0K
14:43 750.61 750.62 750.34 750.34 0.0K
14:44 750.29 750.34 750.29 750.31 0.0K
14:45 750.31 750.32 750.26 750.26 0.0K
14:46 750.28 750.51 750.26 750.51 0.0K
14:47 750.53 750.55 750.48 750.47 0.0K
14:48 750.49 750.59 750.49 750.59 0.0K
14:49 750.59 750.71 750.57 750.68 0.0K
14:50 750.68 750.83 750.65 750.80 0.0K
14:51 750.78 750.78 750.69 750.72 0.0K
14:52 750.70 750.94 750.70 750.95 0.0K
14:53 750.98 751.16 750.98 751.16 0.0K
14:54 751.16 751.37 751.12 751.37 0.0K
14:55 751.39 751.49 751.37 751.49 0.0K
14:56 751.49 751.61 751.48 751.59 0.0K
14:57 751.60 751.67 751.57 751.67 0.0K
14:58 751.67 751.77 751.66 751.77 0.0K
14:59 751.78 751.85 751.76 751.85 0.0K
15:00 751.84 751.95 751.84 751.87 0.0K
15:01 751.91 752.16 751.91 752.16 0.0K
15:02 752.16 752.31 752.16 752.31 0.0K
15:03 752.29 752.29 752.23 752.28 0.0K
15:04 752.27 752.27 752.16 752.25 0.0K
15:05 752.24 752.28 752.22 752.25 0.0K
15:06 752.25 752.25 751.91 751.91 0.0K
15:07 751.90 751.90 751.65 751.65 0.0K
15:08 751.64 751.74 751.60 751.64 0.0K
15:09 751.64 751.72 751.63 751.69 0.0K
15:10 751.69 751.76 751.69 751.74 0.0K
15:11 751.73 751.73 751.59 751.73 0.0K
15:12 751.73 751.77 751.64 751.64 0.0K
15:13 751.62 751.85 751.62 751.83 0.0K
15:14 751.84 751.85 751.75 751.83 0.0K
15:15 751.83 751.86 751.80 751.86 0.0K
15:16 751.86 751.93 751.85 751.86 0.0K
15:17 751.85 751.97 751.85 751.94 0.0K
15:18 751.94 751.94 751.80 751.80 0.0K
15:19 751.80 751.80 751.64 751.68 0.0K
15:20 751.66 751.68 751.45 751.45 0.0K
15:21 751.43 751.47 751.41 751.44 0.0K
15:22 751.43 751.45 751.37 751.43 0.0K
15:23 751.44 751.48 751.43 751.45 0.0K
15:24 751.46 751.73 751.46 751.74 0.0K
15:25 751.69 751.81 751.55 751.58 0.0K
15:26 751.60 751.63 751.52 751.52 0.0K
15:27 751.51 751.51 751.33 751.42 0.0K
15:28 751.42 751.60 751.42 751.57 0.0K
15:29 751.58 751.62 751.58 751.62 0.0K
15:30 751.70 751.99 751.70 751.99 0.0K
15:31 752.01 752.04 751.70 751.70 0.0K
15:32 751.67 751.68 751.49 751.67 0.0K
15:33 751.67 751.76 751.61 751.73 0.0K
15:34 751.74 751.81 751.74 751.81 0.0K
15:35 751.81 751.86 751.80 751.85 0.0K
15:36 751.85 751.91 751.77 751.90 0.0K
15:37 751.87 751.88 751.80 751.81 0.0K
15:38 751.83 751.88 751.65 751.65 0.0K
15:39 751.64 751.64 751.32 751.32 0.0K
15:40 751.34 751.34 751.21 751.34 0.0K
15:41 751.34 751.52 751.32 751.47 0.0K
15:42 751.47 751.51 751.40 751.46 0.0K
15:43 751.48 751.59 751.46 751.59 0.0K
15:44 751.64 751.73 751.64 751.66 0.0K
15:45 751.64 751.85 751.63 751.81 0.0K
15:46 751.85 751.85 751.66 751.67 0.0K
15:47 751.67 751.67 751.43 751.57 0.0K
15:48 751.57 751.67 751.57 751.63 0.0K
15:49 751.62 751.67 751.59 751.64 0.0K
15:50 751.58 751.58 750.76 750.76 0.0K
15:51 750.82 750.82 750.70 750.70 0.0K
15:52 750.71 750.71 750.54 750.62 0.0K
15:53 750.61 750.98 750.51 750.87 0.0K
15:54 750.83 750.95 750.73 750.93 0.0K
15:55 750.66 750.66 750.15 750.48 0.0K
15:56 750.47 750.54 750.29 750.54 0.0K
15:57 750.54 750.66 750.50 750.61 0.0K
15:58 750.65 750.65 750.50 750.50 0.0K
15:59 750.36 750.42 748.94 748.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available