NQ Q-50

NXTQ
🏛️ usa →
971.35
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 846.32 846.80 846.28 846.80 0.0K
09:31 846.73 846.73 845.85 846.07 0.0K
09:32 846.12 846.31 845.16 845.16 0.0K
09:33 845.43 845.43 844.90 845.31 0.0K
09:34 845.35 845.81 845.35 845.80 0.0K
09:35 846.06 846.09 844.79 844.79 0.0K
09:36 844.78 845.27 844.76 844.76 0.0K
09:37 844.77 844.77 843.82 843.88 0.0K
09:38 843.82 843.82 843.01 843.01 0.0K
09:39 842.81 842.81 842.16 842.19 0.0K
09:40 842.20 842.29 841.75 841.75 0.0K
09:41 841.78 841.89 841.68 841.86 0.0K
09:42 841.99 842.05 841.73 842.05 0.0K
09:43 842.12 844.40 842.12 844.40 0.0K
09:44 844.50 844.75 844.36 844.71 0.0K
09:45 844.70 844.70 844.18 844.18 0.0K
09:46 844.18 844.44 844.09 844.22 0.0K
09:47 844.26 844.63 844.26 844.62 0.0K
09:48 844.59 845.56 844.59 845.40 0.0K
09:49 845.50 845.96 845.50 845.86 0.0K
09:50 845.89 845.93 845.39 845.39 0.0K
09:51 845.39 845.95 845.26 845.92 0.0K
09:52 845.95 846.10 845.88 846.07 0.0K
09:53 846.06 846.40 845.87 846.34 0.0K
09:54 846.44 847.13 846.44 847.04 0.0K
09:55 847.08 847.08 846.88 847.02 0.0K
09:56 847.10 848.04 847.00 848.04 0.0K
09:57 848.03 848.37 847.93 848.36 0.0K
09:58 848.41 848.48 848.23 848.45 0.0K
09:59 848.47 848.57 848.30 848.33 0.0K
10:00 848.41 848.41 847.94 848.32 0.0K
10:01 848.28 848.38 847.82 847.89 0.0K
10:02 847.94 848.30 847.77 848.30 0.0K
10:03 848.28 848.36 848.08 848.30 0.0K
10:04 848.24 848.60 848.24 848.37 0.0K
10:05 848.37 848.83 848.35 848.65 0.0K
10:06 848.61 849.64 848.53 849.64 0.0K
10:07 849.79 850.10 849.79 849.90 0.0K
10:08 849.93 849.93 849.51 849.60 0.0K
10:09 849.62 849.62 848.65 848.65 0.0K
10:10 848.65 848.65 848.08 848.08 0.0K
10:11 848.02 848.02 847.64 847.67 0.0K
10:12 847.59 847.66 847.17 847.30 0.0K
10:13 847.33 847.69 847.33 847.69 0.0K
10:14 847.63 847.72 847.41 847.41 0.0K
10:15 847.38 847.46 846.94 846.96 0.0K
10:16 847.00 847.12 846.89 847.10 0.0K
10:17 847.07 847.30 847.07 847.27 0.0K
10:18 847.24 847.74 847.22 847.74 0.0K
10:19 847.81 847.94 847.81 847.87 0.0K
10:20 847.87 848.59 847.87 848.56 0.0K
10:21 848.55 848.57 848.17 848.35 0.0K
10:22 848.30 848.30 847.16 847.16 0.0K
10:23 847.03 847.03 846.46 846.46 0.0K
10:24 846.44 846.44 845.62 845.69 0.0K
10:25 845.71 845.86 845.41 845.44 0.0K
10:26 845.42 845.50 844.88 844.88 0.0K
10:27 844.68 844.81 844.36 844.55 0.0K
10:28 844.49 844.63 844.37 844.37 0.0K
10:29 844.36 844.73 844.36 844.39 0.0K
10:30 844.44 845.19 844.44 845.19 0.0K
10:31 845.46 846.13 845.46 846.01 0.0K
10:32 845.99 846.23 845.99 846.20 0.0K
10:33 846.18 846.58 846.17 846.57 0.0K
10:34 846.51 846.51 846.17 846.17 0.0K
10:35 846.13 846.39 846.13 846.37 0.0K
10:36 846.43 847.18 846.43 847.18 0.0K
10:37 847.18 847.49 847.17 847.44 0.0K
10:38 847.44 847.64 847.41 847.64 0.0K
10:39 847.81 848.66 847.81 848.63 0.0K
10:40 848.63 848.76 848.24 848.24 0.0K
10:41 848.24 848.30 847.91 847.95 0.0K
10:42 847.90 848.54 847.88 848.54 0.0K
10:43 848.62 849.10 848.57 849.04 0.0K
10:44 849.08 849.99 849.08 849.88 0.0K
10:45 849.85 850.34 849.76 850.33 0.0K
10:46 850.30 850.67 850.07 850.66 0.0K
10:47 850.74 850.78 850.56 850.59 0.0K
10:48 850.59 850.83 850.50 850.79 0.0K
10:49 850.88 851.00 850.84 850.91 0.0K
10:50 850.92 850.92 850.74 850.86 0.0K
10:51 850.85 850.85 850.43 850.64 0.0K
10:52 850.65 850.65 849.87 849.87 0.0K
10:53 849.81 849.81 849.50 849.66 0.0K
10:54 849.65 849.99 849.65 849.96 0.0K
10:55 849.96 850.29 849.96 850.12 0.0K
10:56 850.22 850.22 849.99 850.01 0.0K
10:57 850.07 850.24 850.00 850.17 0.0K
10:58 850.15 850.15 849.59 849.59 0.0K
10:59 849.58 849.62 849.44 849.48 0.0K
11:00 849.46 849.71 849.03 849.04 0.0K
11:01 849.04 849.19 848.92 848.98 0.0K
11:02 848.93 848.95 848.56 848.56 0.0K
11:03 848.59 848.86 848.42 848.44 0.0K
11:04 848.39 848.47 847.97 847.98 0.0K
11:05 848.01 848.12 847.99 848.10 0.0K
11:06 847.99 848.08 847.74 848.08 0.0K
11:07 848.12 848.32 847.97 848.32 0.0K
11:08 848.33 848.60 848.33 848.57 0.0K
11:09 848.57 848.69 848.46 848.69 0.0K
11:10 848.69 849.05 848.69 849.03 0.0K
11:11 849.02 849.02 848.67 848.68 0.0K
11:12 848.73 848.75 848.40 848.49 0.0K
11:13 848.49 848.49 847.88 847.94 0.0K
11:14 847.94 847.96 847.87 847.92 0.0K
11:15 847.92 848.18 847.91 848.17 0.0K
11:16 848.21 848.21 848.12 848.12 0.0K
11:17 848.11 848.40 847.91 847.91 0.0K
11:18 847.95 848.22 847.95 848.22 0.0K
11:19 848.23 848.42 848.20 848.42 0.0K
11:20 848.43 848.57 848.37 848.57 0.0K
11:21 848.58 848.58 848.50 848.51 0.0K
11:22 848.48 848.83 848.48 848.83 0.0K
11:23 848.85 849.21 848.85 849.18 0.0K
11:24 849.24 849.24 848.64 848.64 0.0K
11:25 848.59 848.80 848.59 848.79 0.0K
11:26 848.80 849.02 848.80 848.83 0.0K
11:27 848.77 848.89 848.64 848.64 0.0K
11:28 848.64 848.67 848.50 848.56 0.0K
11:29 848.56 848.60 848.44 848.52 0.0K
11:30 848.51 848.55 848.29 848.55 0.0K
11:31 848.58 848.63 848.47 848.51 0.0K
11:32 848.75 848.91 848.68 848.91 0.0K
11:33 848.99 849.16 848.99 849.14 0.0K
11:34 849.09 849.48 849.09 849.29 0.0K
11:35 849.31 850.03 849.31 850.02 0.0K
11:36 850.05 850.22 849.84 849.84 0.0K
11:37 849.77 849.77 849.32 849.38 0.0K
11:38 849.38 849.42 849.31 849.31 0.0K
11:39 849.29 849.29 848.87 848.89 0.0K
11:40 848.83 849.23 848.82 849.22 0.0K
11:41 849.09 849.61 849.09 849.61 0.0K
11:42 849.55 849.57 849.40 849.42 0.0K
11:43 849.44 849.87 849.43 849.76 0.0K
11:44 849.76 849.92 849.69 849.83 0.0K
11:45 849.83 849.83 849.42 849.45 0.0K
11:46 849.46 849.57 849.40 849.40 0.0K
11:47 849.39 849.49 849.24 849.24 0.0K
11:48 849.13 849.13 848.75 848.75 0.0K
11:49 848.74 848.81 848.65 848.75 0.0K
11:50 848.73 848.89 848.56 848.56 0.0K
11:51 848.47 848.47 848.26 848.31 0.0K
11:52 848.31 848.31 847.98 847.99 0.0K
11:53 847.99 848.01 847.89 847.91 0.0K
11:54 847.88 847.93 847.64 847.64 0.0K
11:55 847.61 847.61 847.00 847.00 0.0K
11:56 847.00 847.03 846.72 846.72 0.0K
11:57 846.72 846.72 846.45 846.45 0.0K
11:58 846.46 846.56 845.96 845.98 0.0K
11:59 846.02 846.06 845.69 845.69 0.0K
12:00 845.69 845.70 845.50 845.50 0.0K
12:01 845.52 845.52 845.29 845.33 0.0K
12:02 845.35 845.84 845.34 845.84 0.0K
12:03 845.87 846.56 845.87 846.56 0.0K
12:04 846.52 846.52 846.17 846.17 0.0K
12:05 846.16 846.19 846.09 846.12 0.0K
12:06 846.12 846.15 846.03 846.03 0.0K
12:07 846.04 846.89 846.02 846.88 0.0K
12:08 846.88 847.12 846.82 846.99 0.0K
12:09 847.01 847.93 847.01 847.93 0.0K
12:10 847.94 848.01 847.84 847.98 0.0K
12:11 847.96 848.13 847.96 848.13 0.0K
12:12 848.12 848.12 847.69 847.71 0.0K
12:13 847.70 847.73 847.44 847.44 0.0K
12:14 847.51 847.73 847.51 847.73 0.0K
12:15 847.74 847.97 847.73 847.97 0.0K
12:16 848.02 848.64 847.95 848.64 0.0K
12:17 848.71 848.78 848.69 848.69 0.0K
12:18 848.67 848.78 848.63 848.67 0.0K
12:19 848.80 849.02 848.80 849.00 0.0K
12:20 848.99 848.99 848.83 848.87 0.0K
12:21 848.86 849.10 848.81 849.07 0.0K
12:22 849.05 849.20 849.03 849.18 0.0K
12:23 849.20 849.24 849.04 849.08 0.0K
12:24 849.14 849.35 849.14 849.23 0.0K
12:25 849.22 849.29 849.20 849.21 0.0K
12:26 849.18 849.39 849.14 849.37 0.0K
12:27 849.39 849.63 849.39 849.63 0.0K
12:28 849.64 849.69 849.57 849.64 0.0K
12:29 849.64 849.64 849.50 849.53 0.0K
12:30 849.42 849.42 848.86 848.92 0.0K
12:31 848.92 849.13 848.87 849.13 0.0K
12:32 849.12 849.15 849.03 849.15 0.0K
12:33 849.15 849.34 849.15 849.33 0.0K
12:34 849.40 849.44 849.30 849.32 0.0K
12:35 849.29 849.29 848.94 848.94 0.0K
12:36 848.93 849.08 848.93 849.08 0.0K
12:37 849.08 849.20 849.06 849.13 0.0K
12:38 849.11 849.11 848.67 848.67 0.0K
12:39 848.67 848.69 848.56 848.59 0.0K
12:40 848.61 848.64 848.44 848.52 0.0K
12:41 848.44 848.44 848.40 848.41 0.0K
12:42 848.45 848.50 848.38 848.38 0.0K
12:43 848.41 848.41 848.16 848.16 0.0K
12:44 848.10 848.13 848.07 848.11 0.0K
12:45 848.09 848.53 848.08 848.53 0.0K
12:46 848.57 848.59 848.45 848.45 0.0K
12:47 848.49 848.84 848.49 848.84 0.0K
12:48 848.85 848.99 848.85 848.88 0.0K
12:49 848.90 848.90 848.59 848.67 0.0K
12:50 848.67 848.73 848.57 848.71 0.0K
12:51 848.70 848.82 848.68 848.78 0.0K
12:52 848.78 848.92 848.78 848.80 0.0K
12:53 848.78 848.84 848.57 848.57 0.0K
12:54 848.55 848.56 848.47 848.52 0.0K
12:55 848.55 848.67 848.53 848.67 0.0K
12:56 848.68 848.68 848.62 848.66 0.0K
12:57 848.66 849.06 848.64 849.06 0.0K
12:58 849.07 849.56 849.07 849.56 0.0K
12:59 849.60 849.85 849.60 849.81 0.0K
13:00 849.81 849.82 849.64 849.64 0.0K
13:01 849.65 849.82 849.65 849.82 0.0K
13:02 849.82 849.82 849.54 849.54 0.0K
13:03 849.54 849.71 849.54 849.71 0.0K
13:04 849.72 849.77 849.70 849.73 0.0K
13:05 849.74 849.77 849.46 849.46 0.0K
13:06 849.46 849.66 849.45 849.66 0.0K
13:07 849.67 849.72 849.61 849.72 0.0K
13:08 849.73 850.09 849.73 850.08 0.0K
13:09 850.08 850.08 849.86 849.86 0.0K
13:10 849.87 850.25 849.87 850.24 0.0K
13:11 850.22 850.24 850.18 850.22 0.0K
13:12 850.20 850.32 850.20 850.32 0.0K
13:13 850.32 850.56 850.32 850.51 0.0K
13:14 850.50 850.54 850.48 850.53 0.0K
13:15 850.58 850.63 850.55 850.63 0.0K
13:16 850.64 850.74 850.64 850.67 0.0K
13:17 850.66 850.66 850.46 850.49 0.0K
13:18 850.48 850.52 850.25 850.25 0.0K
13:19 850.18 850.32 850.13 850.32 0.0K
13:20 850.33 850.33 850.24 850.25 0.0K
13:21 850.26 850.36 850.26 850.36 0.0K
13:22 850.36 850.48 850.34 850.47 0.0K
13:23 850.47 850.47 850.29 850.32 0.0K
13:24 850.28 850.36 850.22 850.36 0.0K
13:25 850.36 850.58 850.36 850.58 0.0K
13:26 850.62 850.70 850.62 850.70 0.0K
13:27 850.76 850.84 850.64 850.66 0.0K
13:28 850.67 850.80 850.67 850.80 0.0K
13:29 850.79 851.03 850.77 851.03 0.0K
13:30 851.04 851.53 851.04 851.53 0.0K
13:31 851.51 851.51 851.22 851.24 0.0K
13:32 851.26 851.56 851.26 851.55 0.0K
13:33 851.57 851.74 851.57 851.74 0.0K
13:34 851.74 851.85 851.74 851.83 0.0K
13:35 851.81 851.82 851.73 851.74 0.0K
13:36 851.74 851.82 851.63 851.63 0.0K
13:37 851.62 851.64 851.34 851.36 0.0K
13:38 851.33 851.33 851.12 851.25 0.0K
13:39 851.33 851.54 851.23 851.54 0.0K
13:40 851.52 851.56 851.44 851.48 0.0K
13:41 851.48 851.49 851.07 851.07 0.0K
13:42 851.06 851.07 850.84 850.86 0.0K
13:43 850.85 850.85 850.76 850.81 0.0K
13:44 850.77 850.77 850.48 850.50 0.0K
13:45 850.49 850.50 850.43 850.50 0.0K
13:46 850.51 850.94 850.51 850.94 0.0K
13:47 851.06 851.25 851.03 851.22 0.0K
13:48 851.22 851.23 851.16 851.21 0.0K
13:49 851.20 851.70 851.20 851.70 0.0K
13:50 851.69 851.73 851.62 851.62 0.0K
13:51 851.61 851.64 851.45 851.64 0.0K
13:52 851.65 851.96 851.64 851.84 0.0K
13:53 851.83 851.85 851.73 851.74 0.0K
13:54 851.72 851.72 851.38 851.38 0.0K
13:55 851.29 851.29 850.88 850.88 0.0K
13:56 850.91 850.97 850.86 850.93 0.0K
13:57 850.93 851.09 850.93 851.05 0.0K
13:58 851.06 851.18 851.05 851.18 0.0K
13:59 851.18 851.36 851.18 851.26 0.0K
14:00 851.25 851.51 851.25 851.46 0.0K
14:01 851.48 851.86 851.47 851.86 0.0K
14:02 851.87 851.87 851.47 851.48 0.0K
14:03 851.47 851.47 851.23 851.28 0.0K
14:04 851.28 851.37 851.28 851.37 0.0K
14:05 851.37 851.83 851.36 851.83 0.0K
14:06 851.83 851.90 851.82 851.83 0.0K
14:07 851.80 851.80 851.50 851.50 0.0K
14:08 851.50 851.50 851.13 851.19 0.0K
14:09 851.21 851.33 851.21 851.33 0.0K
14:10 851.32 851.68 851.27 851.66 0.0K
14:11 851.64 851.82 851.62 851.79 0.0K
14:12 851.78 851.81 851.62 851.62 0.0K
14:13 851.57 851.57 851.19 851.19 0.0K
14:14 851.17 851.17 850.85 850.87 0.0K
14:15 850.87 850.87 850.64 850.64 0.0K
14:16 850.66 850.76 850.66 850.76 0.0K
14:17 850.76 850.79 850.56 850.56 0.0K
14:18 850.52 850.71 850.52 850.71 0.0K
14:19 850.71 850.81 850.51 850.52 0.0K
14:20 850.52 850.73 850.52 850.67 0.0K
14:21 850.74 850.78 850.74 850.77 0.0K
14:22 850.78 850.82 850.76 850.82 0.0K
14:23 850.82 851.15 850.82 851.14 0.0K
14:24 851.05 851.24 851.01 851.18 0.0K
14:25 851.14 851.22 851.06 851.21 0.0K
14:26 851.21 851.73 851.21 851.73 0.0K
14:27 851.76 851.94 851.75 851.93 0.0K
14:28 851.93 852.30 851.93 852.30 0.0K
14:29 852.26 852.51 852.26 852.49 0.0K
14:30 852.41 852.46 852.30 852.30 0.0K
14:31 852.30 852.36 852.25 852.36 0.0K
14:32 852.37 852.62 852.36 852.61 0.0K
14:33 852.61 852.92 852.61 852.70 0.0K
14:34 852.69 852.69 852.41 852.44 0.0K
14:35 852.45 852.50 852.40 852.46 0.0K
14:36 852.50 852.50 852.26 852.26 0.0K
14:37 852.17 852.40 852.10 852.39 0.0K
14:38 852.39 852.56 852.39 852.56 0.0K
14:39 852.58 852.92 852.58 852.89 0.0K
14:40 852.89 853.13 852.89 853.13 0.0K
14:41 853.12 853.37 853.09 853.37 0.0K
14:42 853.39 853.62 853.39 853.54 0.0K
14:43 853.52 853.65 853.52 853.61 0.0K
14:44 853.62 853.79 853.59 853.59 0.0K
14:45 853.56 853.56 853.41 853.42 0.0K
14:46 853.41 853.43 853.23 853.23 0.0K
14:47 853.22 853.22 852.65 852.65 0.0K
14:48 852.63 852.72 852.63 852.70 0.0K
14:49 852.70 852.70 852.10 852.10 0.0K
14:50 852.09 852.39 852.08 852.39 0.0K
14:51 852.39 852.40 852.07 852.07 0.0K
14:52 852.08 852.09 851.86 851.86 0.0K
14:53 851.86 851.93 851.75 851.75 0.0K
14:54 851.76 852.03 851.76 852.03 0.0K
14:55 852.03 852.31 852.03 852.30 0.0K
14:56 852.32 852.79 852.32 852.79 0.0K
14:57 852.79 852.80 852.71 852.74 0.0K
14:58 852.73 852.88 852.71 852.88 0.0K
14:59 852.87 852.87 852.68 852.78 0.0K
15:00 852.66 852.66 852.03 852.11 0.0K
15:01 852.12 852.17 852.09 852.15 0.0K
15:02 852.15 852.21 852.08 852.08 0.0K
15:03 852.07 852.25 852.06 852.22 0.0K
15:04 852.22 852.34 852.21 852.34 0.0K
15:05 852.33 852.47 852.31 852.47 0.0K
15:06 852.47 852.47 852.35 852.41 0.0K
15:07 852.41 852.64 852.36 852.63 0.0K
15:08 852.66 852.75 852.63 852.74 0.0K
15:09 852.74 852.78 852.51 852.52 0.0K
15:10 852.53 852.53 852.46 852.51 0.0K
15:11 852.51 852.52 852.28 852.29 0.0K
15:12 852.30 852.34 852.27 852.31 0.0K
15:13 852.34 852.39 852.19 852.19 0.0K
15:14 852.17 852.23 852.10 852.10 0.0K
15:15 852.09 852.29 852.04 852.29 0.0K
15:16 852.31 852.33 852.18 852.18 0.0K
15:17 852.17 852.23 852.15 852.20 0.0K
15:18 852.20 852.35 852.19 852.26 0.0K
15:19 852.30 852.44 852.27 852.44 0.0K
15:20 852.44 852.64 852.44 852.63 0.0K
15:21 852.60 852.60 852.48 852.48 0.0K
15:22 852.43 852.45 852.11 852.14 0.0K
15:23 852.11 852.11 852.04 852.06 0.0K
15:24 852.02 852.02 851.60 851.61 0.0K
15:25 851.60 851.76 851.53 851.65 0.0K
15:26 851.66 851.74 851.65 851.68 0.0K
15:27 851.74 851.74 851.66 851.67 0.0K
15:28 851.72 851.89 851.70 851.89 0.0K
15:29 851.93 851.94 851.75 851.80 0.0K
15:30 851.76 851.90 851.72 851.90 0.0K
15:31 851.90 851.90 851.73 851.79 0.0K
15:32 851.78 851.88 851.71 851.87 0.0K
15:33 851.82 852.22 851.80 852.22 0.0K
15:34 852.21 852.31 852.21 852.29 0.0K
15:35 852.26 852.27 852.18 852.27 0.0K
15:36 852.27 852.36 852.16 852.36 0.0K
15:37 852.36 852.52 852.22 852.52 0.0K
15:38 852.52 852.61 852.49 852.49 0.0K
15:39 852.45 852.52 852.31 852.31 0.0K
15:40 852.18 852.37 852.18 852.37 0.0K
15:41 852.37 852.39 852.24 852.39 0.0K
15:42 852.42 852.50 852.42 852.45 0.0K
15:43 852.46 852.46 852.18 852.27 0.0K
15:44 852.24 852.24 852.06 852.15 0.0K
15:45 852.17 852.36 852.17 852.36 0.0K
15:46 852.32 852.35 852.10 852.10 0.0K
15:47 852.09 852.19 851.99 851.99 0.0K
15:48 851.97 852.36 851.97 852.34 0.0K
15:49 852.31 852.36 852.28 852.36 0.0K
15:50 852.29 853.17 852.29 853.17 0.0K
15:51 853.27 853.69 853.27 853.64 0.0K
15:52 853.65 854.04 853.63 854.04 0.0K
15:53 854.02 854.02 853.82 854.00 0.0K
15:54 853.86 853.86 853.64 853.67 0.0K
15:55 853.73 854.47 853.73 854.47 0.0K
15:56 854.39 854.64 854.39 854.59 0.0K
15:57 854.61 854.63 854.36 854.44 0.0K
15:58 854.45 854.71 854.45 854.56 0.0K
15:59 854.58 854.69 854.49 854.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available