Netstreit

NTST
🏛️ usa →
18.48
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 15.52 15.61 15.23 15.60 3.5K
09:32 15.60 15.60 15.60 15.60 0.0K
09:33 15.64 15.67 15.64 15.67 1.1K
09:34 15.67 15.67 15.66 15.66 1.8K
09:35 15.66 15.66 15.66 15.66 0.0K
09:36 15.66 15.66 15.66 15.66 0.7K
09:37 15.66 15.66 15.64 15.64 0.4K
09:38 15.64 15.64 15.64 15.64 0.3K
09:39 15.64 15.64 15.64 15.64 0.0K
09:40 15.64 15.64 15.60 15.60 2.4K
09:41 15.59 15.59 15.58 15.58 1.7K
09:42 15.60 15.61 15.60 15.61 1.3K
09:43 15.61 15.61 15.58 15.58 0.7K
09:44 15.58 15.58 15.58 15.58 0.4K
09:45 15.55 15.55 15.55 15.55 2.2K
09:46 15.55 15.55 15.51 15.52 3.2K
09:47 15.50 15.50 15.50 15.50 0.7K
09:48 15.50 15.50 15.50 15.50 1.0K
09:49 15.52 15.52 15.52 15.52 2.7K
09:50 15.52 15.52 15.50 15.50 0.4K
09:51 15.50 15.50 15.50 15.50 0.0K
09:52 15.50 15.50 15.50 15.50 1.0K
09:53 15.50 15.50 15.50 15.50 0.1K
09:54 15.47 15.47 15.47 15.47 0.2K
09:55 15.47 15.47 15.47 15.47 0.2K
09:56 15.47 15.47 15.47 15.47 0.0K
09:57 15.45 15.45 15.45 15.45 0.2K
09:58 15.45 15.48 15.45 15.48 1.6K
09:59 15.48 15.48 15.48 15.48 0.2K
10:00 15.48 15.49 15.48 15.49 0.1K
10:01 15.49 15.49 15.49 15.49 0.6K
10:02 15.48 15.48 15.48 15.48 0.5K
10:03 15.47 15.48 15.47 15.48 2.7K
10:04 15.48 15.48 15.48 15.48 0.0K
10:05 15.48 15.48 15.48 15.48 0.0K
10:06 15.44 15.44 15.44 15.44 3.5K
10:07 15.44 15.46 15.44 15.46 3.9K
10:08 15.46 15.51 15.46 15.51 3.2K
10:09 15.50 15.50 15.50 15.50 0.8K
10:10 15.50 15.50 15.50 15.50 0.7K
10:11 15.50 15.50 15.50 15.50 0.8K
10:12 15.50 15.52 15.50 15.52 0.3K
10:13 15.51 15.51 15.51 15.51 2.0K
10:14 15.51 15.52 15.51 15.51 2.7K
10:15 15.51 15.51 15.51 15.51 0.1K
10:16 15.51 15.51 15.51 15.51 0.0K
10:17 15.51 15.51 15.51 15.51 0.1K
10:18 15.51 15.51 15.51 15.51 0.3K
10:19 15.51 15.53 15.51 15.53 0.3K
10:20 15.53 15.56 15.53 15.56 1.2K
10:21 15.56 15.56 15.56 15.56 0.7K
10:22 15.56 15.56 15.56 15.56 0.6K
10:23 15.56 15.56 15.56 15.56 0.0K
10:24 15.57 15.57 15.56 15.56 1.8K
10:25 15.57 15.57 15.57 15.57 0.4K
10:26 15.57 15.57 15.57 15.57 0.0K
10:27 15.57 15.57 15.57 15.57 1.6K
10:28 15.57 15.58 15.57 15.58 2.7K
10:29 15.58 15.58 15.58 15.58 0.1K
10:30 15.58 15.58 15.56 15.56 0.3K
10:31 15.56 15.56 15.56 15.56 1.0K
10:32 15.56 15.56 15.56 15.56 2.0K
10:33 15.56 15.56 15.56 15.56 0.3K
10:34 15.58 15.58 15.58 15.58 1.0K
10:35 15.58 15.58 15.58 15.58 0.3K
10:36 15.58 15.58 15.58 15.58 0.3K
10:37 15.58 15.58 15.58 15.58 3.1K
10:38 15.58 15.60 15.58 15.60 0.3K
10:39 15.60 15.60 15.60 15.60 0.1K
10:40 15.60 15.60 15.59 15.59 2.0K
10:41 15.59 15.59 15.58 15.58 2.6K
10:42 15.56 15.56 15.56 15.56 1.3K
10:43 15.56 15.56 15.56 15.56 0.7K
10:44 15.56 15.57 15.56 15.57 1.0K
10:45 15.57 15.57 15.57 15.57 0.2K
10:46 15.57 15.57 15.57 15.57 0.5K
10:47 15.57 15.57 15.57 15.57 0.1K
10:48 15.58 15.58 15.58 15.58 0.2K
10:49 15.58 15.59 15.58 15.59 0.2K
10:50 15.58 15.61 15.58 15.61 3.1K
10:51 15.61 15.61 15.61 15.61 0.5K
10:52 15.61 15.61 15.61 15.61 0.6K
10:53 15.62 15.62 15.58 15.58 3.2K
10:54 15.58 15.59 15.58 15.59 2.1K
10:55 15.59 15.59 15.59 15.59 0.2K
10:56 15.59 15.59 15.59 15.59 0.2K
10:57 15.59 15.59 15.59 15.59 0.1K
10:58 15.59 15.60 15.59 15.60 0.9K
10:59 15.60 15.60 15.59 15.59 1.3K
11:00 15.59 15.59 15.59 15.59 0.1K
11:01 15.59 15.59 15.59 15.59 0.3K
11:02 15.59 15.59 15.59 15.59 0.8K
11:03 15.59 15.59 15.59 15.59 0.0K
11:04 15.59 15.59 15.59 15.59 4.5K
11:05 15.59 15.59 15.59 15.59 1.4K
11:06 15.59 15.59 15.59 15.59 0.1K
11:07 15.59 15.59 15.59 15.59 0.1K
11:08 15.59 15.59 15.57 15.57 1.5K
11:09 15.58 15.58 15.58 15.58 0.3K
11:10 15.58 15.58 15.58 15.58 0.0K
11:11 15.56 15.56 15.55 15.55 2.8K
11:12 15.55 15.55 15.54 15.54 1.2K
11:13 15.54 15.54 15.54 15.54 0.4K
11:14 15.54 15.54 15.54 15.54 0.0K
11:15 15.55 15.55 15.55 15.55 2.4K
11:16 15.55 15.55 15.55 15.55 1.1K
11:17 15.55 15.55 15.55 15.55 0.2K
11:18 15.55 15.55 15.52 15.52 3.5K
11:19 15.53 15.54 15.53 15.54 1.6K
11:20 15.54 15.54 15.54 15.54 1.6K
11:21 15.54 15.54 15.54 15.54 1.1K
11:22 15.54 15.54 15.54 15.54 0.3K
11:23 15.54 15.54 15.54 15.54 0.3K
11:24 15.54 15.54 15.54 15.54 1.7K
11:25 15.54 15.54 15.54 15.54 0.3K
11:26 15.54 15.54 15.54 15.54 0.3K
11:27 15.54 15.54 15.54 15.54 0.3K
11:28 15.54 15.54 15.54 15.54 0.1K
11:29 15.54 15.55 15.54 15.55 0.6K
11:30 15.55 15.55 15.55 15.55 1.0K
11:31 15.55 15.55 15.55 15.55 2.2K
11:32 15.55 15.55 15.55 15.55 0.0K
11:33 15.55 15.55 15.55 15.55 0.0K
11:34 15.55 15.55 15.55 15.55 0.4K
11:35 15.55 15.55 15.54 15.54 2.0K
11:36 15.54 15.55 15.54 15.55 0.5K
11:37 15.56 15.57 15.56 15.57 0.8K
11:38 15.57 15.57 15.57 15.57 0.2K
11:39 15.57 15.57 15.57 15.57 0.4K
11:40 15.57 15.58 15.57 15.58 0.8K
11:41 15.58 15.59 15.58 15.59 1.3K
11:42 15.60 15.60 15.60 15.60 0.3K
11:43 15.60 15.60 15.60 15.60 0.0K
11:44 15.59 15.59 15.58 15.58 3.4K
11:45 15.58 15.58 15.57 15.57 1.5K
11:46 15.57 15.57 15.57 15.57 0.5K
11:47 15.57 15.57 15.57 15.57 0.1K
11:48 15.57 15.57 15.57 15.57 0.0K
11:49 15.57 15.58 15.57 15.58 0.3K
11:50 15.58 15.58 15.56 15.57 0.6K
11:51 15.57 15.57 15.57 15.57 0.5K
11:52 15.56 15.56 15.56 15.56 0.2K
11:53 15.56 15.56 15.56 15.56 0.1K
11:54 15.56 15.56 15.56 15.56 0.0K
11:55 15.56 15.56 15.55 15.55 4.2K
11:56 15.56 15.56 15.56 15.56 1.1K
11:57 15.56 15.56 15.54 15.54 2.0K
11:58 15.54 15.54 15.54 15.54 0.2K
11:59 15.54 15.55 15.54 15.55 7.7K
12:00 15.55 15.55 15.55 15.55 0.4K
12:01 15.55 15.55 15.54 15.54 1.8K
12:02 15.54 15.54 15.53 15.53 1.5K
12:03 15.53 15.53 15.52 15.52 1.7K
12:04 15.52 15.52 15.52 15.52 0.1K
12:05 15.52 15.52 15.52 15.52 0.5K
12:06 15.52 15.52 15.52 15.52 0.3K
12:07 15.52 15.52 15.52 15.52 0.1K
12:08 15.51 15.51 15.50 15.50 2.3K
12:09 15.50 15.50 15.50 15.50 1.8K
12:10 15.50 15.50 15.50 15.50 0.0K
12:11 15.50 15.51 15.50 15.51 0.3K
12:12 15.51 15.51 15.51 15.51 0.1K
12:13 15.51 15.51 15.51 15.51 1.0K
12:14 15.51 15.52 15.51 15.52 0.4K
12:15 15.52 15.52 15.51 15.51 0.2K
12:16 15.51 15.51 15.51 15.51 0.9K
12:17 15.51 15.51 15.51 15.51 0.3K
12:18 15.51 15.52 15.51 15.52 0.2K
12:19 15.52 15.52 15.52 15.52 0.3K
12:20 15.52 15.54 15.52 15.54 2.7K
12:21 15.54 15.54 15.52 15.52 2.7K
12:22 15.52 15.52 15.52 15.52 0.4K
12:23 15.52 15.52 15.52 15.52 0.4K
12:24 15.52 15.52 15.52 15.52 1.0K
12:25 15.53 15.53 15.53 15.53 0.2K
12:26 15.53 15.53 15.53 15.53 7.7K
12:27 15.51 15.51 15.51 15.51 2.6K
12:28 15.51 15.51 15.51 15.51 0.3K
12:29 15.51 15.51 15.51 15.51 0.1K
12:30 15.51 15.51 15.51 15.51 0.3K
12:31 15.51 15.52 15.51 15.52 0.6K
12:32 15.52 15.52 15.52 15.52 0.3K
12:33 15.52 15.52 15.52 15.52 0.3K
12:34 15.52 15.52 15.51 15.51 0.7K
12:35 15.51 15.51 15.51 15.51 0.3K
12:36 15.52 15.52 15.52 15.52 0.7K
12:37 15.52 15.52 15.52 15.52 0.8K
12:38 15.52 15.52 15.52 15.52 0.2K
12:39 15.52 15.52 15.52 15.52 0.1K
12:40 15.52 15.53 15.52 15.53 1.6K
12:41 15.54 15.54 15.53 15.54 20.3K
12:42 15.54 15.54 15.54 15.54 0.4K
12:43 15.54 15.54 15.54 15.54 0.2K
12:44 15.54 15.54 15.54 15.54 3.7K
12:45 15.55 15.55 15.55 15.55 0.4K
12:46 15.55 15.55 15.55 15.55 0.0K
12:47 15.55 15.55 15.55 15.55 1.8K
12:48 15.55 15.55 15.55 15.55 0.0K
12:49 15.58 15.60 15.58 15.60 6.5K
12:50 15.60 15.60 15.60 15.60 0.1K
12:51 15.60 15.61 15.60 15.61 1.9K
12:52 15.61 15.61 15.59 15.59 92.5K
12:53 15.58 15.60 15.58 15.59 6.9K
12:54 15.59 15.59 15.59 15.59 0.1K
12:55 15.59 15.60 15.59 15.60 1.1K
12:56 15.60 15.60 15.60 15.60 0.0K
12:57 15.60 15.60 15.60 15.60 0.5K
12:58 15.58 15.58 15.57 15.58 5.8K
12:59 15.58 15.58 15.58 15.58 1.2K
13:00 15.58 15.58 15.58 15.58 0.3K
13:01 15.58 15.60 15.58 15.60 0.6K
13:02 15.60 15.60 15.60 15.60 0.0K
13:03 15.60 15.60 15.56 15.56 8.3K
13:04 15.56 15.56 15.56 15.56 0.2K
13:05 15.57 15.57 15.56 15.56 1.7K
13:06 15.55 15.56 15.55 15.56 4.3K
13:07 15.56 15.58 15.56 15.58 1.4K
13:08 15.58 15.58 15.55 15.55 3.0K
13:09 15.55 15.55 15.55 15.55 0.3K
13:10 15.55 15.55 15.55 15.55 1.2K
13:11 15.55 15.55 15.55 15.55 0.3K
13:12 15.55 15.58 15.55 15.58 2.2K
13:13 15.58 15.58 15.58 15.58 0.3K
13:14 15.58 15.59 15.58 15.59 2.1K
13:15 15.59 15.60 15.59 15.60 0.9K
13:16 15.60 15.60 15.60 15.60 0.4K
13:17 15.60 15.60 15.59 15.59 1.2K
13:18 15.59 15.59 15.59 15.59 0.0K
13:19 15.59 15.59 15.59 15.59 0.3K
13:20 15.59 15.59 15.59 15.59 0.2K
13:21 15.59 15.59 15.59 15.59 0.3K
13:22 15.59 15.59 15.59 15.59 0.8K
13:23 15.60 15.60 15.59 15.59 1.5K
13:24 15.59 15.59 15.59 15.59 0.4K
13:25 15.59 15.59 15.59 15.59 0.4K
13:26 15.59 15.59 15.59 15.59 1.0K
13:27 15.59 15.61 15.59 15.61 2.1K
13:28 15.61 15.61 15.61 15.61 0.3K
13:29 15.61 15.61 15.60 15.61 9.8K
13:30 15.61 15.61 15.61 15.61 1.6K
13:31 15.61 15.61 15.61 15.61 0.1K
13:32 15.61 15.61 15.61 15.61 0.5K
13:33 15.61 15.61 15.61 15.61 0.2K
13:34 15.61 15.61 15.61 15.61 0.4K
13:35 15.61 15.61 15.61 15.61 1.1K
13:36 15.61 15.62 15.61 15.62 1.5K
13:37 15.61 15.61 15.61 15.61 2.6K
13:38 15.61 15.62 15.61 15.62 0.7K
13:39 15.62 15.62 15.62 15.62 0.3K
13:40 15.62 15.63 15.62 15.63 1.8K
13:41 15.63 15.63 15.63 15.63 2.4K
13:42 15.63 15.63 15.63 15.63 1.0K
13:43 15.63 15.63 15.63 15.63 0.1K
13:44 15.63 15.63 15.63 15.63 0.1K
13:45 15.63 15.63 15.63 15.63 0.2K
13:46 15.63 15.63 15.63 15.63 0.1K
13:47 15.63 15.63 15.63 15.63 0.4K
13:48 15.63 15.63 15.63 15.63 0.0K
13:49 15.63 15.63 15.63 15.63 0.1K
13:50 15.63 15.63 15.63 15.63 0.0K
13:51 15.63 15.63 15.63 15.63 3.5K
13:52 15.63 15.64 15.63 15.64 1.0K
13:53 15.64 15.64 15.64 15.64 0.0K
13:54 15.64 15.64 15.64 15.64 0.3K
13:55 15.64 15.64 15.64 15.64 0.4K
13:56 15.64 15.64 15.64 15.64 0.8K
13:57 15.64 15.64 15.64 15.64 0.1K
13:58 15.64 15.64 15.64 15.64 3.7K
13:59 15.64 15.64 15.64 15.64 0.3K
14:00 15.64 15.65 15.64 15.65 1.5K
14:01 15.65 15.66 15.65 15.66 0.2K
14:02 15.66 15.66 15.66 15.66 1.0K
14:03 15.66 15.66 15.65 15.65 2.8K
14:04 15.65 15.65 15.65 15.65 0.1K
14:05 15.65 15.65 15.65 15.65 0.1K
14:06 15.65 15.65 15.65 15.65 0.3K
14:07 15.65 15.65 15.65 15.65 0.6K
14:08 15.65 15.65 15.64 15.64 0.5K
14:09 15.65 15.65 15.65 15.65 0.2K
14:10 15.65 15.65 15.65 15.65 0.3K
14:11 15.65 15.66 15.65 15.66 0.5K
14:12 15.66 15.66 15.66 15.66 0.0K
14:13 15.66 15.66 15.66 15.66 0.5K
14:14 15.66 15.66 15.66 15.66 1.3K
14:15 15.65 15.65 15.65 15.65 0.2K
14:16 15.65 15.65 15.65 15.65 0.3K
14:17 15.65 15.66 15.65 15.66 0.5K
14:18 15.66 15.66 15.66 15.66 0.1K
14:19 15.66 15.66 15.66 15.66 0.1K
14:20 15.66 15.66 15.66 15.66 0.0K
14:21 15.66 15.66 15.66 15.66 0.3K
14:22 15.66 15.67 15.66 15.67 1.6K
14:23 15.67 15.67 15.67 15.67 1.3K
14:24 15.67 15.67 15.67 15.67 2.1K
14:25 15.67 15.67 15.67 15.67 0.3K
14:26 15.67 15.68 15.67 15.68 0.9K
14:27 15.68 15.68 15.68 15.68 0.4K
14:28 15.68 15.68 15.68 15.68 0.3K
14:29 15.68 15.68 15.67 15.67 0.4K
14:30 15.67 15.68 15.67 15.68 0.4K
14:31 15.68 15.68 15.68 15.68 0.4K
14:32 15.68 15.68 15.68 15.68 0.2K
14:33 15.68 15.68 15.68 15.68 0.1K
14:34 15.68 15.68 15.67 15.67 1.3K
14:35 15.67 15.67 15.67 15.67 1.9K
14:36 15.67 15.67 15.66 15.66 1.5K
14:37 15.66 15.66 15.66 15.66 0.1K
14:38 15.66 15.66 15.66 15.66 1.2K
14:39 15.66 15.66 15.66 15.66 0.2K
14:40 15.66 15.66 15.66 15.66 0.0K
14:41 15.66 15.66 15.66 15.66 0.1K
14:42 15.66 15.67 15.66 15.67 0.4K
14:43 15.67 15.67 15.67 15.67 0.0K
14:44 15.67 15.67 15.65 15.65 31.1K
14:45 15.65 15.65 15.65 15.65 2.1K
14:46 15.65 15.65 15.65 15.65 0.3K
14:47 15.65 15.66 15.65 15.66 7.4K
14:48 15.66 15.66 15.66 15.66 1.8K
14:49 15.66 15.66 15.62 15.62 11.1K
14:50 15.62 15.63 15.62 15.63 1.9K
14:51 15.62 15.64 15.62 15.64 5.1K
14:52 15.64 15.65 15.64 15.65 0.7K
14:53 15.65 15.65 15.64 15.64 2.4K
14:54 15.64 15.64 15.64 15.64 0.0K
14:55 15.64 15.65 15.64 15.65 1.5K
14:56 15.65 15.65 15.65 15.65 1.1K
14:57 15.65 15.65 15.65 15.65 1.2K
14:58 15.65 15.65 15.65 15.65 0.3K
14:59 15.65 15.67 15.65 15.67 0.7K
15:00 15.67 15.68 15.67 15.68 21.4K
15:01 15.68 15.68 15.66 15.66 6.5K
15:02 15.66 15.66 15.66 15.66 1.3K
15:03 15.67 15.67 15.67 15.67 1.2K
15:04 15.67 15.67 15.67 15.67 0.6K
15:05 15.67 15.67 15.67 15.67 0.6K
15:06 15.67 15.67 15.67 15.67 0.4K
15:07 15.67 15.67 15.66 15.66 5.2K
15:08 15.66 15.67 15.66 15.67 1.7K
15:09 15.67 15.67 15.67 15.67 0.5K
15:10 15.67 15.69 15.67 15.69 3.3K
15:11 15.69 15.69 15.69 15.69 0.9K
15:12 15.68 15.68 15.68 15.68 2.7K
15:13 15.68 15.68 15.67 15.67 1.7K
15:14 15.67 15.68 15.67 15.68 3.8K
15:15 15.68 15.71 15.68 15.71 3.0K
15:16 15.71 15.73 15.71 15.73 18.0K
15:17 15.73 15.73 15.72 15.73 1.0K
15:18 15.75 15.75 15.75 15.75 2.4K
15:19 15.75 15.75 15.75 15.75 0.6K
15:20 15.75 15.75 15.75 15.75 0.1K
15:21 15.75 15.75 15.75 15.75 1.7K
15:22 15.75 15.75 15.75 15.75 2.2K
15:23 15.75 15.77 15.75 15.77 1.6K
15:24 15.77 15.77 15.77 15.77 0.7K
15:25 15.77 15.77 15.77 15.77 0.6K
15:26 15.77 15.77 15.77 15.77 0.5K
15:27 15.77 15.77 15.77 15.77 0.6K
15:28 15.77 15.77 15.76 15.76 2.3K
15:29 15.76 15.78 15.76 15.78 2.3K
15:30 15.78 15.78 15.77 15.77 5.0K
15:31 15.77 15.77 15.76 15.76 3.3K
15:32 15.76 15.76 15.75 15.75 11.0K
15:33 15.75 15.75 15.74 15.74 2.5K
15:34 15.74 15.74 15.74 15.74 0.8K
15:35 15.74 15.74 15.73 15.73 4.8K
15:36 15.72 15.74 15.71 15.72 16.1K
15:37 15.74 15.74 15.74 15.74 1.9K
15:38 15.74 15.75 15.73 15.74 4.4K
15:39 15.74 15.75 15.74 15.75 1.2K
15:40 15.75 15.75 15.74 15.74 1.8K
15:41 15.74 15.74 15.73 15.73 2.2K
15:42 15.73 15.73 15.71 15.71 9.9K
15:43 15.71 15.71 15.68 15.68 2.2K
15:44 15.70 15.70 15.70 15.70 5.3K
15:45 15.69 15.70 15.69 15.70 24.4K
15:46 15.70 15.70 15.70 15.70 1.1K
15:47 15.70 15.71 15.69 15.69 26.3K
15:48 15.69 15.69 15.69 15.69 2.6K
15:49 15.69 15.69 15.69 15.69 4.2K
15:50 15.69 15.69 15.68 15.69 3.6K
15:51 15.67 15.70 15.67 15.70 21.1K
15:52 15.68 15.68 15.66 15.67 7.6K
15:53 15.67 15.68 15.67 15.68 2.1K
15:54 15.68 15.69 15.68 15.69 16.9K
15:55 15.69 15.71 15.69 15.69 19.1K
15:56 15.69 15.70 15.68 15.68 25.0K
15:57 15.68 15.69 15.65 15.65 38.1K
15:58 15.64 15.64 15.62 15.64 53.1K
15:59 15.64 15.64 15.62 15.62 56.9K
16:00 15.62 15.70 15.60 15.65 289.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available