ISE Cyber Security NTR

HXRNTR
🏛️ usa →
850.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 750.13 750.13 750.12 750.13 0.0K
09:30 754.27 754.56 753.97 754.47 0.0K
09:31 754.46 754.76 753.77 753.80 0.0K
09:32 753.83 756.96 753.65 756.69 0.0K
09:33 756.66 756.66 755.51 755.60 0.0K
09:34 755.47 755.99 755.47 755.91 0.0K
09:35 755.69 755.69 754.40 754.42 0.0K
09:36 754.72 755.07 754.55 755.07 0.0K
09:37 755.10 755.43 754.95 755.43 0.0K
09:38 755.41 755.71 755.28 755.29 0.0K
09:39 755.31 755.33 755.07 755.08 0.0K
09:40 755.08 755.70 754.93 755.67 0.0K
09:41 755.59 755.62 755.30 755.30 0.0K
09:42 755.26 755.36 754.23 754.24 0.0K
09:43 754.30 754.75 754.09 754.65 0.0K
09:44 754.65 754.94 754.54 754.94 0.0K
09:45 754.91 754.97 754.69 754.81 0.0K
09:46 754.77 755.19 754.71 755.14 0.0K
09:47 755.06 755.06 754.59 754.76 0.0K
09:48 754.91 755.02 754.77 754.77 0.0K
09:49 754.77 754.77 753.80 753.81 0.0K
09:50 753.86 754.21 753.86 754.01 0.0K
09:51 754.04 755.05 754.04 755.05 0.0K
09:52 755.07 755.48 755.07 755.48 0.0K
09:53 755.52 755.71 755.50 755.63 0.0K
09:54 755.72 755.93 755.72 755.75 0.0K
09:55 755.78 755.88 755.73 755.83 0.0K
09:56 755.83 756.28 755.83 756.20 0.0K
09:57 756.22 756.37 756.11 756.23 0.0K
09:58 756.35 756.45 755.95 756.07 0.0K
09:59 756.07 756.12 755.77 755.90 0.0K
10:00 755.92 756.64 755.78 756.64 0.0K
10:01 756.66 756.92 756.61 756.86 0.0K
10:02 756.89 757.07 756.89 756.92 0.0K
10:03 756.78 757.02 756.68 756.88 0.0K
10:04 756.88 757.00 756.82 756.82 0.0K
10:05 756.83 756.83 756.48 756.83 0.0K
10:06 756.87 757.12 756.83 757.01 0.0K
10:07 757.00 757.00 756.83 756.83 0.0K
10:08 756.79 756.79 756.27 756.40 0.0K
10:09 756.40 756.40 756.09 756.16 0.0K
10:10 756.15 756.61 756.15 756.58 0.0K
10:11 756.58 756.65 756.09 756.09 0.0K
10:12 756.10 756.10 755.67 755.77 0.0K
10:13 755.82 756.16 755.82 755.85 0.0K
10:14 755.87 755.99 755.80 755.89 0.0K
10:15 755.91 756.00 755.82 755.84 0.0K
10:16 755.83 755.83 755.68 755.71 0.0K
10:17 755.83 757.03 755.83 757.03 0.0K
10:18 756.98 757.47 756.98 757.44 0.0K
10:19 757.40 757.50 757.38 757.50 0.0K
10:20 757.56 757.65 757.52 757.65 0.0K
10:21 757.68 757.93 757.63 757.93 0.0K
10:22 757.94 758.32 757.94 758.01 0.0K
10:23 758.01 758.11 757.58 757.58 0.0K
10:24 757.55 757.79 757.55 757.79 0.0K
10:25 757.72 758.38 757.69 758.38 0.0K
10:26 758.37 758.61 758.30 758.52 0.0K
10:27 758.52 758.71 758.46 758.57 0.0K
10:28 758.60 758.79 758.56 758.62 0.0K
10:29 758.57 758.57 758.36 758.43 0.0K
10:30 758.41 758.59 758.34 758.59 0.0K
10:31 758.62 758.72 758.57 758.72 0.0K
10:32 758.78 759.38 758.77 759.34 0.0K
10:33 759.34 759.57 759.33 759.57 0.0K
10:34 759.57 759.81 759.57 759.81 0.0K
10:35 759.78 759.82 759.56 759.57 0.0K
10:36 759.31 759.35 759.06 759.06 0.0K
10:37 759.05 759.06 758.74 759.06 0.0K
10:38 759.06 759.13 758.89 758.97 0.0K
10:39 759.01 759.03 758.89 758.89 0.0K
10:40 758.84 758.94 758.65 758.78 0.0K
10:41 758.84 758.98 758.84 758.98 0.0K
10:42 758.98 759.15 758.90 759.15 0.0K
10:43 759.14 759.20 758.81 758.81 0.0K
10:44 758.79 759.00 758.60 758.97 0.0K
10:45 759.02 759.09 758.84 758.90 0.0K
10:46 758.88 758.88 758.59 758.73 0.0K
10:47 758.75 758.75 758.33 758.33 0.0K
10:48 758.33 758.33 758.06 758.07 0.0K
10:49 758.03 758.03 757.66 757.67 0.0K
10:50 757.65 757.73 757.43 757.62 0.0K
10:51 757.61 757.85 757.61 757.84 0.0K
10:52 757.92 758.06 757.92 757.96 0.0K
10:53 757.96 758.21 756.67 756.67 0.0K
10:54 756.73 756.73 755.99 756.10 0.0K
10:55 756.08 756.10 755.03 755.03 0.0K
10:56 755.01 755.53 755.00 755.53 0.0K
10:57 755.43 755.61 755.43 755.61 0.0K
10:58 755.55 755.59 755.47 755.50 0.0K
10:59 755.50 755.50 754.84 754.94 0.0K
11:00 754.81 754.83 754.59 754.73 0.0K
11:01 754.70 754.86 754.63 754.76 0.0K
11:02 754.75 754.75 754.26 754.29 0.0K
11:03 754.32 754.32 753.89 753.89 0.0K
11:04 753.88 753.88 753.61 753.67 0.0K
11:05 753.69 754.41 753.64 754.41 0.0K
11:06 754.39 755.15 754.39 755.15 0.0K
11:07 755.16 755.22 755.01 755.21 0.0K
11:08 755.23 755.66 755.23 755.66 0.0K
11:09 755.68 755.68 755.61 755.62 0.0K
11:10 755.63 755.83 755.63 755.81 0.0K
11:11 755.80 755.85 755.77 755.77 0.0K
11:12 755.78 756.03 755.78 755.93 0.0K
11:13 755.92 755.94 755.61 755.68 0.0K
11:14 755.68 756.00 755.68 755.98 0.0K
11:15 756.04 756.12 755.96 756.12 0.0K
11:16 756.11 756.49 756.07 756.46 0.0K
11:17 756.47 756.74 756.47 756.58 0.0K
11:18 756.67 756.92 756.65 756.92 0.0K
11:19 756.96 757.01 756.89 756.92 0.0K
11:20 756.90 757.20 756.80 757.20 0.0K
11:21 757.25 757.25 756.97 757.10 0.0K
11:22 757.07 757.55 757.05 757.53 0.0K
11:23 757.56 757.69 757.44 757.69 0.0K
11:24 757.70 758.30 757.70 758.30 0.0K
11:25 758.33 758.68 758.33 758.68 0.0K
11:26 758.80 759.01 758.75 759.01 0.0K
11:27 759.00 759.21 759.00 759.21 0.0K
11:28 759.26 759.74 759.26 759.74 0.0K
11:29 759.74 759.85 759.15 759.15 0.0K
11:30 759.07 759.07 758.57 758.78 0.0K
11:31 758.77 759.10 758.77 759.10 0.0K
11:32 759.10 759.36 759.10 759.31 0.0K
11:33 759.32 759.63 759.32 759.62 0.0K
11:34 759.65 759.89 759.63 759.89 0.0K
11:35 759.93 760.18 759.86 760.15 0.0K
11:36 760.15 760.25 760.12 760.21 0.0K
11:37 760.25 760.32 760.17 760.25 0.0K
11:38 760.29 760.32 759.93 759.93 0.0K
11:39 759.93 760.11 759.92 760.11 0.0K
11:40 760.18 760.70 760.18 760.68 0.0K
11:41 760.67 761.50 760.66 761.49 0.0K
11:42 761.64 761.97 761.64 761.93 0.0K
11:43 761.93 762.46 761.81 762.46 0.0K
11:44 762.44 762.57 762.28 762.33 0.0K
11:45 762.43 762.68 762.43 762.65 0.0K
11:46 762.65 762.87 762.62 762.83 0.0K
11:47 762.81 763.06 762.66 763.06 0.0K
11:48 763.05 763.29 763.05 763.21 0.0K
11:49 763.21 763.34 762.96 763.13 0.0K
11:50 763.13 763.27 763.00 763.07 0.0K
11:51 763.06 763.08 762.83 762.87 0.0K
11:52 762.82 762.82 762.15 762.17 0.0K
11:53 762.14 762.20 762.04 762.17 0.0K
11:54 762.11 762.22 762.06 762.10 0.0K
11:55 762.11 762.11 761.55 761.55 0.0K
11:56 761.54 761.57 761.17 761.32 0.0K
11:57 761.31 761.47 761.21 761.26 0.0K
11:58 761.27 761.31 761.18 761.18 0.0K
11:59 761.17 761.27 761.01 761.01 0.0K
12:00 761.02 761.36 761.02 761.35 0.0K
12:01 761.36 761.65 761.35 761.62 0.0K
12:02 761.63 761.75 761.63 761.71 0.0K
12:03 761.76 761.84 761.59 761.84 0.0K
12:04 761.90 762.25 761.90 762.25 0.0K
12:05 762.26 762.49 762.26 762.41 0.0K
12:06 762.43 762.48 762.37 762.39 0.0K
12:07 762.38 762.53 762.32 762.32 0.0K
12:08 762.32 762.42 762.30 762.42 0.0K
12:09 762.44 762.85 762.44 762.84 0.0K
12:10 762.91 762.95 762.77 762.80 0.0K
12:11 762.84 762.87 762.63 762.63 0.0K
12:12 762.56 762.93 762.55 762.92 0.0K
12:13 762.95 763.01 762.85 762.98 0.0K
12:14 762.98 763.05 762.94 763.01 0.0K
12:15 763.00 763.12 763.00 763.08 0.0K
12:16 763.09 763.28 763.09 763.14 0.0K
12:17 763.17 763.19 763.00 763.17 0.0K
12:18 763.19 763.24 762.91 762.93 0.0K
12:19 762.93 762.93 762.67 762.67 0.0K
12:20 762.63 762.65 762.43 762.43 0.0K
12:21 762.41 762.49 762.27 762.27 0.0K
12:22 762.25 762.25 761.93 761.97 0.0K
12:23 762.04 762.32 762.03 762.28 0.0K
12:24 762.26 762.29 762.17 762.29 0.0K
12:25 762.29 762.44 762.29 762.39 0.0K
12:26 762.40 762.43 762.19 762.22 0.0K
12:27 762.21 762.34 762.18 762.31 0.0K
12:28 762.27 762.31 762.24 762.24 0.0K
12:29 762.24 762.25 762.17 762.21 0.0K
12:30 762.21 762.29 762.19 762.22 0.0K
12:31 762.21 762.21 762.07 762.09 0.0K
12:32 762.10 762.29 762.05 762.17 0.0K
12:33 762.18 762.18 761.97 761.99 0.0K
12:34 762.02 762.13 761.93 761.97 0.0K
12:35 762.06 762.20 762.05 762.20 0.0K
12:36 762.20 762.45 762.20 762.45 0.0K
12:37 762.40 762.65 762.40 762.65 0.0K
12:38 762.65 762.89 762.65 762.89 0.0K
12:39 762.92 763.09 762.92 763.08 0.0K
12:40 763.07 763.18 763.07 763.14 0.0K
12:41 763.19 763.21 763.12 763.16 0.0K
12:42 763.15 763.16 763.06 763.09 0.0K
12:43 763.09 763.35 763.09 763.35 0.0K
12:44 763.39 763.59 763.39 763.59 0.0K
12:45 763.60 763.60 763.44 763.51 0.0K
12:46 763.50 763.52 763.38 763.52 0.0K
12:47 763.50 763.51 763.36 763.36 0.0K
12:48 763.36 763.44 763.36 763.43 0.0K
12:49 763.46 763.60 763.44 763.44 0.0K
12:50 763.50 763.53 763.44 763.52 0.0K
12:51 763.57 763.77 763.55 763.76 0.0K
12:52 763.75 763.95 763.74 763.95 0.0K
12:53 763.96 763.98 763.86 763.90 0.0K
12:54 763.90 763.90 763.68 763.68 0.0K
12:55 763.67 763.78 763.62 763.78 0.0K
12:56 763.77 763.85 763.77 763.84 0.0K
12:57 763.85 763.86 763.65 763.71 0.0K
12:58 763.72 763.82 763.72 763.80 0.0K
12:59 763.87 763.89 763.73 763.73 0.0K
13:00 763.74 763.77 763.68 763.72 0.0K
13:01 763.69 763.71 763.55 763.56 0.0K
13:02 763.57 763.57 763.51 763.52 0.0K
13:03 763.50 763.58 763.44 763.51 0.0K
13:04 763.51 763.57 763.44 763.44 0.0K
13:05 763.41 763.41 763.05 763.16 0.0K
13:06 763.20 763.34 763.19 763.25 0.0K
13:07 763.24 763.46 763.22 763.46 0.0K
13:08 763.46 763.51 763.46 763.48 0.0K
13:09 763.48 763.53 763.42 763.43 0.0K
13:10 763.46 763.54 763.39 763.47 0.0K
13:11 763.46 763.50 763.07 763.09 0.0K
13:12 763.09 763.09 762.89 762.95 0.0K
13:13 762.94 763.16 762.88 763.14 0.0K
13:14 763.16 763.22 763.15 763.21 0.0K
13:15 763.20 763.36 763.20 763.25 0.0K
13:16 763.26 763.37 763.22 763.33 0.0K
13:17 763.33 763.47 763.31 763.47 0.0K
13:18 763.47 763.56 763.45 763.52 0.0K
13:19 763.52 763.52 763.33 763.33 0.0K
13:20 763.33 763.34 763.02 763.02 0.0K
13:21 763.03 763.11 762.98 762.98 0.0K
13:22 762.97 763.13 762.95 763.13 0.0K
13:23 763.13 763.25 763.13 763.25 0.0K
13:24 763.24 763.51 763.23 763.48 0.0K
13:25 763.47 763.47 763.35 763.41 0.0K
13:26 763.41 763.57 763.41 763.55 0.0K
13:27 763.53 763.60 763.53 763.60 0.0K
13:28 763.59 763.94 763.59 763.94 0.0K
13:29 763.93 763.93 763.69 763.83 0.0K
13:30 763.83 763.84 763.74 763.75 0.0K
13:31 763.76 763.90 763.76 763.85 0.0K
13:32 763.84 763.93 763.81 763.82 0.0K
13:33 763.81 763.81 763.42 763.42 0.0K
13:34 763.40 763.40 763.13 763.13 0.0K
13:35 763.10 763.16 763.00 763.04 0.0K
13:36 763.06 763.06 762.93 762.93 0.0K
13:37 762.89 762.89 762.68 762.83 0.0K
13:38 762.83 762.98 762.82 762.98 0.0K
13:39 763.00 763.16 762.91 762.92 0.0K
13:40 762.93 762.97 762.84 762.86 0.0K
13:41 762.86 762.90 762.71 762.71 0.0K
13:42 762.71 762.71 762.56 762.69 0.0K
13:43 762.69 762.76 762.69 762.74 0.0K
13:44 762.72 762.81 762.70 762.81 0.0K
13:45 762.83 763.00 762.83 763.00 0.0K
13:46 763.01 763.05 762.93 762.95 0.0K
13:47 762.92 762.92 762.79 762.79 0.0K
13:48 762.80 762.90 762.78 762.86 0.0K
13:49 762.93 763.26 762.93 763.25 0.0K
13:50 763.26 763.26 763.12 763.24 0.0K
13:51 763.26 763.41 763.24 763.41 0.0K
13:52 763.44 763.55 763.43 763.55 0.0K
13:53 763.54 763.60 763.45 763.46 0.0K
13:54 763.46 763.61 763.42 763.59 0.0K
13:55 763.56 763.56 763.34 763.36 0.0K
13:56 763.36 763.36 763.05 763.05 0.0K
13:57 763.01 763.01 762.74 762.75 0.0K
13:58 762.75 762.79 762.50 762.50 0.0K
13:59 762.51 762.51 762.40 762.42 0.0K
14:00 762.41 762.44 762.26 762.44 0.0K
14:01 762.47 762.65 762.47 762.55 0.0K
14:02 762.56 762.57 762.43 762.43 0.0K
14:03 762.42 762.61 762.38 762.38 0.0K
14:04 762.35 762.38 762.22 762.38 0.0K
14:05 762.38 762.52 762.38 762.52 0.0K
14:06 762.51 762.51 762.44 762.44 0.0K
14:07 762.46 762.73 762.43 762.72 0.0K
14:08 762.76 762.99 762.76 762.98 0.0K
14:09 762.98 763.19 762.96 763.19 0.0K
14:10 763.17 763.23 763.16 763.18 0.0K
14:11 763.20 763.20 762.78 762.83 0.0K
14:12 762.86 763.04 762.86 762.93 0.0K
14:13 762.92 763.20 762.92 763.19 0.0K
14:14 763.19 763.31 763.19 763.31 0.0K
14:15 763.29 763.45 763.17 763.44 0.0K
14:16 763.45 763.53 763.44 763.53 0.0K
14:17 763.54 763.68 763.54 763.60 0.0K
14:18 763.59 763.64 763.39 763.42 0.0K
14:19 763.43 763.55 763.43 763.50 0.0K
14:20 763.53 763.59 763.50 763.58 0.0K
14:21 763.59 763.68 763.56 763.68 0.0K
14:22 763.67 763.68 763.60 763.64 0.0K
14:23 763.63 763.65 763.40 763.41 0.0K
14:24 763.41 763.49 763.37 763.49 0.0K
14:25 763.49 763.60 763.44 763.59 0.0K
14:26 763.57 763.60 763.50 763.51 0.0K
14:27 763.52 763.55 763.43 763.46 0.0K
14:28 763.45 763.46 763.43 763.45 0.0K
14:29 763.51 763.51 763.43 763.43 0.0K
14:30 763.42 763.47 763.39 763.41 0.0K
14:31 763.41 763.44 763.41 763.43 0.0K
14:32 763.42 763.78 763.42 763.78 0.0K
14:33 763.80 763.98 763.80 763.98 0.0K
14:34 763.99 764.19 763.99 764.19 0.0K
14:35 764.20 764.29 764.20 764.22 0.0K
14:36 764.21 764.40 764.21 764.35 0.0K
14:37 764.32 764.52 764.31 764.48 0.0K
14:38 764.53 764.62 764.51 764.55 0.0K
14:39 764.56 764.57 764.47 764.47 0.0K
14:40 764.47 764.65 764.46 764.64 0.0K
14:41 764.65 764.67 764.59 764.67 0.0K
14:42 764.70 764.76 764.70 764.73 0.0K
14:43 764.71 764.80 764.71 764.77 0.0K
14:44 764.77 764.83 764.77 764.77 0.0K
14:45 764.75 764.75 764.70 764.70 0.0K
14:46 764.71 764.71 764.60 764.61 0.0K
14:47 764.61 764.76 764.61 764.67 0.0K
14:48 764.68 764.68 764.38 764.39 0.0K
14:49 764.39 764.50 764.39 764.47 0.0K
14:50 764.48 764.48 764.19 764.19 0.0K
14:51 764.18 764.18 764.05 764.07 0.0K
14:52 764.07 764.34 764.07 764.34 0.0K
14:53 764.36 764.46 764.32 764.44 0.0K
14:54 764.44 764.44 764.27 764.31 0.0K
14:55 764.31 764.38 764.31 764.37 0.0K
14:56 764.39 764.41 764.25 764.25 0.0K
14:57 764.25 764.26 764.09 764.09 0.0K
14:58 764.10 764.18 764.10 764.13 0.0K
14:59 764.12 764.18 764.09 764.09 0.0K
15:00 764.09 764.14 763.97 763.97 0.0K
15:01 763.98 763.98 763.84 763.84 0.0K
15:02 763.84 763.87 763.78 763.85 0.0K
15:03 763.83 764.18 763.83 764.15 0.0K
15:04 764.13 764.18 764.04 764.06 0.0K
15:05 764.04 764.06 763.93 764.02 0.0K
15:06 763.99 763.99 763.76 763.87 0.0K
15:07 763.90 763.96 763.87 763.91 0.0K
15:08 763.90 764.07 763.90 764.00 0.0K
15:09 763.98 764.13 763.95 764.04 0.0K
15:10 763.98 764.10 763.98 764.10 0.0K
15:11 764.10 764.11 763.87 763.92 0.0K
15:12 763.92 763.92 763.77 763.81 0.0K
15:13 763.79 763.79 763.52 763.54 0.0K
15:14 763.47 763.49 763.38 763.39 0.0K
15:15 763.40 763.42 763.32 763.35 0.0K
15:16 763.36 763.43 763.34 763.34 0.0K
15:17 763.31 763.33 763.09 763.19 0.0K
15:18 763.19 763.30 763.19 763.24 0.0K
15:19 763.22 763.48 763.22 763.48 0.0K
15:20 763.47 764.06 763.47 764.01 0.0K
15:21 764.01 764.28 764.01 764.23 0.0K
15:22 764.29 764.44 764.05 764.44 0.0K
15:23 764.44 764.51 764.32 764.34 0.0K
15:24 764.29 764.30 764.23 764.30 0.0K
15:25 764.29 764.59 764.29 764.59 0.0K
15:26 764.74 764.74 764.50 764.51 0.0K
15:27 764.53 764.53 764.24 764.30 0.0K
15:28 764.29 764.61 764.29 764.60 0.0K
15:29 764.60 764.81 764.60 764.79 0.0K
15:30 764.84 765.05 764.84 765.03 0.0K
15:31 765.11 765.23 765.11 765.21 0.0K
15:32 765.20 765.20 765.03 765.03 0.0K
15:33 765.02 765.10 764.85 764.85 0.0K
15:34 764.84 764.94 764.84 764.86 0.0K
15:35 764.84 764.91 764.54 764.54 0.0K
15:36 764.52 764.54 764.27 764.40 0.0K
15:37 764.39 764.61 764.39 764.61 0.0K
15:38 764.61 764.61 764.17 764.17 0.0K
15:39 764.13 764.14 764.00 764.00 0.0K
15:40 764.00 764.00 763.81 763.82 0.0K
15:41 763.81 764.15 763.81 763.98 0.0K
15:42 763.97 763.97 763.74 763.74 0.0K
15:43 763.72 763.83 763.68 763.83 0.0K
15:44 763.79 763.85 763.72 763.79 0.0K
15:45 763.78 763.78 763.41 763.49 0.0K
15:46 763.51 763.64 763.43 763.60 0.0K
15:47 763.61 763.71 763.47 763.71 0.0K
15:48 763.73 763.86 763.72 763.81 0.0K
15:49 763.80 763.85 763.68 763.84 0.0K
15:50 763.72 763.72 762.98 762.98 0.0K
15:51 762.86 762.92 762.65 762.91 0.0K
15:52 762.87 762.90 762.58 762.72 0.0K
15:53 762.68 762.90 762.68 762.90 0.0K
15:54 762.90 763.28 762.83 763.16 0.0K
15:55 762.93 762.93 761.94 761.98 0.0K
15:56 762.09 762.33 761.90 762.30 0.0K
15:57 762.31 762.35 762.16 762.34 0.0K
15:58 762.34 762.50 762.24 762.43 0.0K
15:59 762.42 762.95 762.16 762.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available