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
09:29 794.90 794.91 794.89 794.89 0.0K
09:30 794.55 794.70 794.32 794.70 0.0K
09:31 794.54 794.55 793.86 793.86 0.0K
09:32 793.92 793.92 793.32 793.55 0.0K
09:33 793.46 793.82 793.33 793.82 0.0K
09:34 793.85 793.85 793.23 793.27 0.0K
09:35 793.30 793.31 793.11 793.31 0.0K
09:36 793.32 793.44 793.13 793.43 0.0K
09:37 793.43 793.57 793.28 793.28 0.0K
09:38 793.30 793.30 793.08 793.28 0.0K
09:39 793.30 793.30 792.86 792.88 0.0K
09:40 792.88 793.53 792.88 793.26 0.0K
09:41 793.23 793.23 792.74 793.15 0.0K
09:42 793.11 793.42 792.91 793.39 0.0K
09:43 793.40 793.69 793.38 793.58 0.0K
09:44 793.59 793.60 793.35 793.38 0.0K
09:45 793.50 793.59 793.43 793.47 0.0K
09:46 793.47 793.47 793.30 793.30 0.0K
09:47 793.31 793.31 792.44 792.44 0.0K
09:48 792.34 792.63 792.23 792.50 0.0K
09:49 792.51 792.51 792.22 792.26 0.0K
09:50 792.26 792.28 792.08 792.15 0.0K
09:51 792.15 792.19 791.72 791.73 0.0K
09:52 791.81 792.43 791.81 792.43 0.0K
09:53 792.67 793.34 792.61 793.34 0.0K
09:54 793.35 793.60 793.33 793.60 0.0K
09:55 793.63 793.64 793.54 793.54 0.0K
09:56 793.44 793.44 793.28 793.31 0.0K
09:57 793.32 793.70 793.31 793.68 0.0K
09:58 793.66 793.75 793.53 793.54 0.0K
09:59 793.54 793.57 793.44 793.56 0.0K
10:00 793.60 793.63 793.51 793.63 0.0K
10:01 793.77 793.90 793.67 793.86 0.0K
10:02 793.83 794.14 793.83 794.08 0.0K
10:03 794.10 794.33 794.10 794.31 0.0K
10:04 794.33 794.59 794.30 794.59 0.0K
10:05 794.57 794.84 794.57 794.83 0.0K
10:06 794.81 795.17 794.81 795.17 0.0K
10:07 795.18 795.18 794.74 794.86 0.0K
10:08 794.91 794.91 794.76 794.87 0.0K
10:09 794.86 794.96 794.76 794.77 0.0K
10:10 794.70 794.82 794.65 794.77 0.0K
10:11 794.77 794.83 794.64 794.64 0.0K
10:12 794.63 794.75 794.57 794.75 0.0K
10:13 794.78 794.81 794.68 794.76 0.0K
10:14 794.75 794.75 794.53 794.71 0.0K
10:15 794.70 794.88 794.67 794.88 0.0K
10:16 794.88 795.11 794.88 795.11 0.0K
10:17 795.10 795.35 795.10 795.33 0.0K
10:18 795.35 795.60 795.33 795.53 0.0K
10:19 795.53 795.70 795.51 795.61 0.0K
10:20 795.63 795.83 795.61 795.83 0.0K
10:21 795.86 796.24 795.86 796.14 0.0K
10:22 796.14 796.32 796.13 796.28 0.0K
10:23 796.25 796.36 796.15 796.33 0.0K
10:24 796.31 796.31 795.95 795.95 0.0K
10:25 795.96 796.16 795.96 796.16 0.0K
10:26 796.17 796.39 796.17 796.38 0.0K
10:27 796.39 796.43 796.31 796.31 0.0K
10:28 796.31 796.43 796.03 796.17 0.0K
10:29 796.18 796.22 796.12 796.19 0.0K
10:30 796.18 796.41 796.18 796.36 0.0K
10:31 796.35 796.47 796.27 796.47 0.0K
10:32 796.47 796.53 796.28 796.28 0.0K
10:33 796.26 796.27 795.97 795.97 0.0K
10:34 796.00 796.01 795.88 795.88 0.0K
10:35 795.92 796.16 795.92 796.14 0.0K
10:36 796.19 796.37 796.19 796.31 0.0K
10:37 796.38 796.54 796.38 796.54 0.0K
10:38 796.57 796.97 796.54 796.97 0.0K
10:39 796.97 797.41 796.97 797.41 0.0K
10:40 797.38 797.53 797.31 797.53 0.0K
10:41 797.54 797.72 797.53 797.62 0.0K
10:42 797.62 797.73 797.58 797.72 0.0K
10:43 797.72 797.76 797.69 797.74 0.0K
10:44 797.75 797.81 797.75 797.78 0.0K
10:45 797.81 797.87 797.78 797.87 0.0K
10:46 797.88 797.90 797.85 797.85 0.0K
10:47 797.87 797.87 797.80 797.85 0.0K
10:48 797.86 797.94 797.86 797.94 0.0K
10:49 797.94 797.94 797.70 797.70 0.0K
10:50 797.71 797.72 797.66 797.68 0.0K
10:51 797.67 797.67 797.23 797.25 0.0K
10:52 797.26 797.36 797.20 797.34 0.0K
10:53 797.33 797.39 797.30 797.30 0.0K
10:54 797.30 797.37 797.30 797.33 0.0K
10:55 797.31 797.43 797.31 797.37 0.0K
10:56 797.35 797.37 797.24 797.24 0.0K
10:57 797.23 797.23 796.71 796.79 0.0K
10:58 796.79 796.82 796.54 796.54 0.0K
10:59 796.52 796.74 796.52 796.57 0.0K
11:00 796.57 796.57 796.40 796.48 0.0K
11:01 796.52 796.54 796.46 796.48 0.0K
11:02 796.48 796.58 796.46 796.58 0.0K
11:03 796.57 796.71 796.53 796.71 0.0K
11:04 796.71 796.74 796.66 796.66 0.0K
11:05 796.70 796.70 796.45 796.55 0.0K
11:06 796.52 796.58 796.52 796.57 0.0K
11:07 796.59 796.89 796.50 796.88 0.0K
11:08 796.95 796.99 796.91 796.96 0.0K
11:09 796.97 797.08 796.97 797.04 0.0K
11:10 797.03 797.04 796.86 796.87 0.0K
11:11 796.89 797.34 796.89 797.34 0.0K
11:12 797.36 797.51 797.36 797.50 0.0K
11:13 797.50 797.52 797.49 797.49 0.0K
11:14 797.48 797.48 797.39 797.40 0.0K
11:15 797.39 797.42 797.35 797.36 0.0K
11:16 797.38 797.55 797.37 797.51 0.0K
11:17 797.51 797.53 797.46 797.51 0.0K
11:18 797.50 797.55 797.47 797.54 0.0K
11:19 797.58 797.71 797.58 797.62 0.0K
11:20 797.61 797.78 797.61 797.76 0.0K
11:21 797.73 797.82 797.73 797.82 0.0K
11:22 797.82 797.95 797.82 797.95 0.0K
11:23 797.94 797.97 797.76 797.76 0.0K
11:24 797.75 797.79 797.72 797.76 0.0K
11:25 797.75 797.75 797.68 797.72 0.0K
11:26 797.72 797.82 797.66 797.82 0.0K
11:27 797.82 797.87 797.82 797.87 0.0K
11:28 797.86 797.87 797.81 797.80 0.0K
11:29 797.82 797.91 797.79 797.86 0.0K
11:30 797.81 797.85 797.77 797.85 0.0K
11:31 797.86 797.87 797.83 797.87 0.0K
11:32 797.90 797.91 797.77 797.79 0.0K
11:33 797.78 797.78 797.67 797.76 0.0K
11:34 797.76 797.76 797.67 797.67 0.0K
11:35 797.67 797.81 797.67 797.80 0.0K
11:36 797.80 797.80 797.54 797.54 0.0K
11:37 797.53 797.53 797.35 797.35 0.0K
11:38 797.37 797.37 797.24 797.25 0.0K
11:39 797.19 797.27 797.16 797.21 0.0K
11:40 797.20 797.20 797.03 797.03 0.0K
11:41 797.04 797.04 796.72 796.80 0.0K
11:42 796.80 796.85 796.75 796.76 0.0K
11:43 796.75 796.75 796.62 796.62 0.0K
11:44 796.63 796.63 796.31 796.31 0.0K
11:45 796.31 796.31 796.04 796.05 0.0K
11:46 796.04 796.13 796.03 796.10 0.0K
11:47 796.08 796.13 796.07 796.13 0.0K
11:48 796.14 796.48 796.14 796.46 0.0K
11:49 796.46 796.53 796.45 796.53 0.0K
11:50 796.52 796.53 796.47 796.52 0.0K
11:51 796.50 796.56 796.50 796.55 0.0K
11:52 796.55 796.55 796.39 796.47 0.0K
11:53 796.46 796.50 796.33 796.37 0.0K
11:54 796.37 796.45 796.31 796.32 0.0K
11:55 796.32 796.45 796.32 796.39 0.0K
11:56 796.44 796.70 796.44 796.70 0.0K
11:57 796.70 796.90 796.70 796.88 0.0K
11:58 796.88 796.90 796.84 796.85 0.0K
11:59 796.85 796.85 796.79 796.79 0.0K
12:00 796.77 796.77 796.68 796.69 0.0K
12:01 796.70 796.71 796.61 796.65 0.0K
12:02 796.67 796.72 796.66 796.69 0.0K
12:03 796.69 796.72 796.67 796.72 0.0K
12:04 796.72 796.91 796.70 796.72 0.0K
12:05 796.72 796.73 796.60 796.60 0.0K
12:06 796.60 796.60 796.35 796.35 0.0K
12:07 796.35 796.38 796.27 796.31 0.0K
12:08 796.30 796.41 796.30 796.39 0.0K
12:09 796.38 796.38 796.28 796.32 0.0K
12:10 796.33 796.34 796.14 796.14 0.0K
12:11 796.14 796.14 796.01 796.04 0.0K
12:12 796.03 796.23 796.03 796.21 0.0K
12:13 796.22 796.30 796.22 796.30 0.0K
12:14 796.29 796.31 796.23 796.25 0.0K
12:15 796.26 796.30 796.23 796.27 0.0K
12:16 796.25 796.25 796.11 796.18 0.0K
12:17 796.18 796.20 796.13 796.16 0.0K
12:18 796.18 796.22 796.14 796.20 0.0K
12:19 796.21 796.25 796.20 796.21 0.0K
12:20 796.22 796.37 796.21 796.37 0.0K
12:21 796.38 796.39 796.16 796.16 0.0K
12:22 796.18 796.18 796.04 796.04 0.0K
12:23 796.03 796.03 795.88 795.88 0.0K
12:24 795.89 795.89 795.67 795.67 0.0K
12:25 795.67 795.67 795.53 795.56 0.0K
12:26 795.56 795.58 795.54 795.58 0.0K
12:27 795.70 795.92 795.70 795.92 0.0K
12:28 795.96 796.12 795.96 796.12 0.0K
12:29 796.11 796.11 796.09 796.11 0.0K
12:30 796.11 796.11 796.07 796.08 0.0K
12:31 796.08 796.11 796.08 796.11 0.0K
12:32 796.12 796.23 796.12 796.20 0.0K
12:33 796.20 796.28 796.17 796.28 0.0K
12:34 796.28 796.32 796.28 796.30 0.0K
12:35 796.30 796.42 796.29 796.39 0.0K
12:36 796.40 796.51 796.39 796.51 0.0K
12:37 796.51 796.64 796.51 796.64 0.0K
12:38 796.63 796.81 796.63 796.80 0.0K
12:39 796.82 796.93 796.80 796.93 0.0K
12:40 796.93 796.99 796.92 796.93 0.0K
12:41 796.94 796.94 796.82 796.83 0.0K
12:42 796.83 796.93 796.81 796.93 0.0K
12:43 796.93 796.96 796.88 796.96 0.0K
12:44 796.96 796.99 796.94 796.98 0.0K
12:45 797.01 797.04 796.99 796.99 0.0K
12:46 797.00 797.01 796.94 796.96 0.0K
12:47 796.97 796.98 796.90 796.90 0.0K
12:48 796.90 796.92 796.86 796.86 0.0K
12:49 796.86 796.94 796.85 796.85 0.0K
12:50 796.85 796.88 796.82 796.86 0.0K
12:51 796.83 796.83 796.74 796.75 0.0K
12:52 796.75 796.76 796.62 796.62 0.0K
12:53 796.63 796.69 796.63 796.67 0.0K
12:54 796.68 796.70 796.66 796.70 0.0K
12:55 796.70 796.90 796.70 796.90 0.0K
12:56 796.88 796.94 796.87 796.94 0.0K
12:57 796.95 796.96 796.90 796.93 0.0K
12:58 796.93 796.99 796.93 797.00 0.0K
12:59 797.01 797.01 796.95 796.96 0.0K
13:00 796.98 797.15 796.95 797.15 0.0K
13:01 797.16 797.31 797.16 797.31 0.0K
13:02 797.30 797.30 797.26 797.30 0.0K
13:03 797.31 797.37 797.29 797.36 0.0K
13:04 797.35 797.40 797.34 797.34 0.0K
13:05 797.30 797.45 797.30 797.44 0.0K
13:06 797.45 797.53 797.45 797.49 0.0K
13:07 797.49 797.52 797.46 797.50 0.0K
13:08 797.50 797.51 797.40 797.49 0.0K
13:09 797.49 797.52 797.43 797.43 0.0K
13:10 797.40 797.48 797.30 797.31 0.0K
13:11 797.32 797.32 797.14 797.14 0.0K
13:12 797.14 797.24 797.14 797.23 0.0K
13:13 797.23 797.23 797.15 797.21 0.0K
13:14 797.21 797.35 797.21 797.35 0.0K
13:15 797.34 797.35 797.29 797.30 0.0K
13:16 797.30 797.31 797.25 797.30 0.0K
13:17 797.30 797.31 797.29 797.29 0.0K
13:18 797.29 797.29 797.25 797.25 0.0K
13:19 797.25 797.27 797.16 797.25 0.0K
13:20 797.26 797.26 797.13 797.18 0.0K
13:21 797.18 797.20 797.16 797.16 0.0K
13:22 797.19 797.19 797.13 797.18 0.0K
13:23 797.17 797.21 797.13 797.17 0.0K
13:24 797.17 797.21 797.13 797.19 0.0K
13:25 797.19 797.28 797.16 797.28 0.0K
13:26 797.27 797.36 797.27 797.30 0.0K
13:27 797.30 797.40 797.30 797.38 0.0K
13:28 797.39 797.45 797.39 797.45 0.0K
13:29 797.45 797.52 797.45 797.50 0.0K
13:30 797.48 797.52 797.48 797.50 0.0K
13:31 797.50 797.54 797.49 797.53 0.0K
13:32 797.53 797.53 797.41 797.44 0.0K
13:33 797.43 797.43 797.12 797.12 0.0K
13:34 797.13 797.23 797.10 797.23 0.0K
13:35 797.23 797.37 797.23 797.31 0.0K
13:36 797.31 797.45 797.30 797.42 0.0K
13:37 797.42 797.46 797.41 797.41 0.0K
13:38 797.41 797.43 797.32 797.37 0.0K
13:39 797.39 797.43 797.39 797.39 0.0K
13:40 797.38 797.40 797.34 797.39 0.0K
13:41 797.40 797.40 797.33 797.35 0.0K
13:42 797.38 797.47 797.38 797.39 0.0K
13:43 797.39 797.44 797.39 797.44 0.0K
13:44 797.45 797.45 797.25 797.25 0.0K
13:45 797.25 797.25 797.05 797.05 0.0K
13:46 797.07 797.09 797.01 797.09 0.0K
13:47 797.09 797.10 797.00 797.00 0.0K
13:48 797.00 797.00 796.97 796.98 0.0K
13:49 796.95 796.96 796.88 796.90 0.0K
13:50 796.82 796.82 796.52 796.56 0.0K
13:51 796.60 796.65 796.60 796.65 0.0K
13:52 796.63 796.65 796.60 796.65 0.0K
13:53 796.64 796.68 796.59 796.60 0.0K
13:54 796.61 796.64 796.61 796.62 0.0K
13:55 796.64 796.66 796.59 796.60 0.0K
13:56 796.61 796.64 796.59 796.63 0.0K
13:57 796.64 796.64 796.52 796.52 0.0K
13:58 796.52 796.54 796.48 796.54 0.0K
13:59 796.54 796.63 796.53 796.53 0.0K
14:00 796.54 796.54 796.49 796.49 0.0K
14:01 796.44 796.50 796.41 796.43 0.0K
14:02 796.40 796.55 796.40 796.53 0.0K
14:03 796.53 796.64 796.53 796.63 0.0K
14:04 796.63 796.63 796.56 796.55 0.0K
14:05 796.55 796.56 796.52 796.54 0.0K
14:06 796.53 796.60 796.52 796.55 0.0K
14:07 796.54 796.55 796.46 796.48 0.0K
14:08 796.49 796.50 796.27 796.27 0.0K
14:09 796.28 796.28 796.20 796.20 0.0K
14:10 796.23 796.23 796.21 796.22 0.0K
14:11 796.23 796.31 796.23 796.29 0.0K
14:12 796.29 796.30 796.27 796.29 0.0K
14:13 796.32 796.33 796.26 796.26 0.0K
14:14 796.26 796.26 796.20 796.20 0.0K
14:15 796.18 796.19 796.16 796.16 0.0K
14:16 796.16 796.16 795.78 795.78 0.0K
14:17 795.77 795.81 795.70 795.76 0.0K
14:18 795.76 795.76 795.67 795.71 0.0K
14:19 795.73 795.84 795.72 795.84 0.0K
14:20 795.85 795.85 795.69 795.69 0.0K
14:21 795.68 795.68 794.67 794.68 0.0K
14:22 794.68 794.68 794.58 794.66 0.0K
14:23 794.64 794.73 794.50 794.73 0.0K
14:24 794.73 794.82 794.68 794.82 0.0K
14:25 794.81 794.88 794.77 794.88 0.0K
14:26 794.89 794.89 794.74 794.77 0.0K
14:27 794.76 794.76 794.45 794.45 0.0K
14:28 794.41 794.41 793.79 793.83 0.0K
14:29 793.79 793.79 793.68 793.77 0.0K
14:30 793.76 794.03 793.65 794.03 0.0K
14:31 794.03 794.07 793.83 794.06 0.0K
14:32 794.07 794.11 793.99 794.09 0.0K
14:33 794.09 794.25 794.09 794.25 0.0K
14:34 794.22 794.39 794.22 794.39 0.0K
14:35 794.40 794.56 794.40 794.56 0.0K
14:36 794.72 794.72 794.67 794.67 0.0K
14:37 794.65 794.82 794.62 794.82 0.0K
14:38 794.84 794.96 794.84 794.94 0.0K
14:39 794.94 795.07 794.94 795.06 0.0K
14:40 795.06 795.08 795.02 795.05 0.0K
14:41 795.01 795.01 794.79 794.79 0.0K
14:42 794.77 794.81 794.62 794.65 0.0K
14:43 794.67 794.69 794.57 794.68 0.0K
14:44 794.68 794.77 794.62 794.77 0.0K
14:45 794.77 794.86 794.77 794.85 0.0K
14:46 794.85 794.90 794.81 794.81 0.0K
14:47 794.82 794.82 794.73 794.77 0.0K
14:48 794.75 794.75 794.69 794.69 0.0K
14:49 794.69 794.71 794.58 794.63 0.0K
14:50 794.63 794.78 794.63 794.76 0.0K
14:51 794.74 794.85 794.68 794.85 0.0K
14:52 794.86 794.86 794.54 794.55 0.0K
14:53 794.55 794.60 794.47 794.60 0.0K
14:54 794.59 794.61 794.59 794.61 0.0K
14:55 794.57 794.59 794.54 794.59 0.0K
14:56 794.60 794.60 794.52 794.56 0.0K
14:57 794.56 794.69 794.53 794.68 0.0K
14:58 794.70 794.74 794.63 794.67 0.0K
14:59 794.69 794.87 794.69 794.70 0.0K
15:00 794.66 794.66 794.27 794.31 0.0K
15:01 794.34 794.34 794.23 794.24 0.0K
15:02 794.25 794.27 794.13 794.13 0.0K
15:03 794.11 794.12 793.95 793.96 0.0K
15:04 793.94 793.94 793.55 793.55 0.0K
15:05 793.56 793.61 793.42 793.43 0.0K
15:06 793.44 793.56 793.44 793.52 0.0K
15:07 793.53 793.56 793.51 793.54 0.0K
15:08 793.55 793.72 793.55 793.70 0.0K
15:09 793.71 793.80 793.71 793.80 0.0K
15:10 793.79 793.92 793.79 793.89 0.0K
15:11 793.88 793.91 793.82 793.83 0.0K
15:12 793.85 794.09 793.85 794.09 0.0K
15:13 794.09 794.30 794.09 794.30 0.0K
15:14 794.30 794.33 794.28 794.30 0.0K
15:15 794.29 794.35 794.23 794.35 0.0K
15:16 794.39 794.41 794.37 794.37 0.0K
15:17 794.35 794.44 794.34 794.44 0.0K
15:18 794.43 794.49 794.40 794.49 0.0K
15:19 794.51 794.69 794.51 794.69 0.0K
15:20 794.68 794.82 794.66 794.79 0.0K
15:21 794.79 794.79 794.69 794.74 0.0K
15:22 794.75 794.79 794.75 794.78 0.0K
15:23 794.80 795.07 794.80 795.07 0.0K
15:24 795.07 795.18 795.07 795.18 0.0K
15:25 795.15 795.15 795.02 795.11 0.0K
15:26 795.12 795.21 795.10 795.21 0.0K
15:27 795.21 795.24 795.20 795.24 0.0K
15:28 795.25 795.30 795.22 795.28 0.0K
15:29 795.29 795.33 795.14 795.14 0.0K
15:30 795.16 795.68 795.16 795.68 0.0K
15:31 795.69 795.74 795.66 795.69 0.0K
15:32 795.68 795.78 795.65 795.68 0.0K
15:33 795.68 795.78 795.68 795.78 0.0K
15:34 795.78 795.95 795.78 795.82 0.0K
15:35 795.82 795.98 795.82 795.98 0.0K
15:36 795.98 795.98 795.87 795.94 0.0K
15:37 795.94 796.03 795.94 796.01 0.0K
15:38 796.00 796.00 795.95 795.95 0.0K
15:39 795.93 796.00 795.92 796.00 0.0K
15:40 796.00 796.07 795.95 795.97 0.0K
15:41 795.97 796.03 795.91 796.03 0.0K
15:42 796.02 796.03 795.93 795.94 0.0K
15:43 795.93 795.94 795.81 795.88 0.0K
15:44 795.82 795.85 795.77 795.77 0.0K
15:45 795.70 795.83 795.70 795.73 0.0K
15:46 795.77 795.82 795.64 795.65 0.0K
15:47 795.65 795.76 795.63 795.76 0.0K
15:48 795.77 795.86 795.76 795.84 0.0K
15:49 795.83 795.88 795.39 795.39 0.0K
15:50 795.31 795.85 795.29 795.78 0.0K
15:51 795.73 796.10 795.73 796.10 0.0K
15:52 796.20 796.44 796.18 796.43 0.0K
15:53 796.45 796.49 796.43 796.49 0.0K
15:54 796.51 797.11 796.51 796.98 0.0K
15:55 796.95 796.96 796.77 796.95 0.0K
15:56 796.97 797.15 796.97 797.03 0.0K
15:57 797.01 797.02 796.78 796.96 0.0K
15:58 796.98 797.17 796.90 796.90 0.0K
15:59 796.94 797.33 796.91 797.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available