NQ Q-50

NXTQ
🏛️ usa →
982.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 791.59 792.14 791.59 792.06 0.0K
09:31 791.88 791.88 791.46 791.56 0.0K
09:32 791.55 791.69 791.18 791.64 0.0K
09:33 791.53 791.79 791.26 791.57 0.0K
09:34 791.50 791.50 790.88 790.95 0.0K
09:35 791.07 791.38 790.96 791.33 0.0K
09:36 791.23 791.23 790.47 790.51 0.0K
09:37 790.43 790.56 790.12 790.12 0.0K
09:38 790.16 790.65 790.16 790.65 0.0K
09:39 790.66 790.93 790.54 790.93 0.0K
09:40 790.94 791.17 790.94 791.06 0.0K
09:41 791.05 791.20 790.93 790.96 0.0K
09:42 790.99 790.99 790.21 790.21 0.0K
09:43 790.34 790.44 790.17 790.19 0.0K
09:44 790.23 790.41 790.01 790.39 0.0K
09:45 790.46 790.95 790.44 790.84 0.0K
09:46 790.79 791.54 790.79 791.54 0.0K
09:47 791.63 792.35 791.63 792.35 0.0K
09:48 792.41 792.92 792.37 792.89 0.0K
09:49 792.90 792.97 792.80 792.90 0.0K
09:50 792.98 793.31 792.98 793.19 0.0K
09:51 793.15 793.28 793.09 793.17 0.0K
09:52 793.11 793.21 792.98 793.19 0.0K
09:53 793.24 793.74 793.24 793.74 0.0K
09:54 793.75 794.12 793.75 794.11 0.0K
09:55 794.10 794.32 794.04 794.32 0.0K
09:56 794.37 794.51 794.37 794.39 0.0K
09:57 794.46 794.46 794.35 794.44 0.0K
09:58 794.44 794.54 794.38 794.42 0.0K
09:59 794.43 794.43 794.13 794.22 0.0K
10:00 794.41 794.60 794.39 794.39 0.0K
10:01 794.38 795.09 794.38 795.09 0.0K
10:02 795.08 795.57 795.08 795.41 0.0K
10:03 795.38 795.98 795.33 795.95 0.0K
10:04 795.99 796.29 795.99 796.21 0.0K
10:05 796.17 796.49 796.07 796.49 0.0K
10:06 796.53 796.76 796.53 796.76 0.0K
10:07 796.81 797.39 796.81 797.38 0.0K
10:08 797.38 797.38 797.23 797.28 0.0K
10:09 797.32 797.87 797.32 797.86 0.0K
10:10 797.92 798.10 797.92 798.06 0.0K
10:11 798.09 798.21 797.80 798.21 0.0K
10:12 798.27 798.29 797.85 797.85 0.0K
10:13 797.80 797.80 797.46 797.46 0.0K
10:14 797.45 797.51 797.26 797.51 0.0K
10:15 797.50 797.69 797.41 797.69 0.0K
10:16 797.68 797.74 797.21 797.26 0.0K
10:17 797.25 797.40 797.17 797.17 0.0K
10:18 797.18 797.40 797.18 797.38 0.0K
10:19 797.38 797.86 797.38 797.82 0.0K
10:20 797.86 797.96 797.79 797.91 0.0K
10:21 797.86 797.88 797.61 797.69 0.0K
10:22 797.64 797.64 797.43 797.63 0.0K
10:23 797.62 797.80 797.62 797.80 0.0K
10:24 797.82 797.82 797.63 797.72 0.0K
10:25 797.74 797.74 797.50 797.53 0.0K
10:26 797.55 797.68 797.36 797.43 0.0K
10:27 797.41 797.41 797.00 797.07 0.0K
10:28 797.06 797.22 796.93 797.14 0.0K
10:29 797.17 797.28 796.90 796.91 0.0K
10:30 796.86 796.86 796.58 796.75 0.0K
10:31 796.75 797.22 796.75 797.20 0.0K
10:32 797.17 797.28 797.10 797.24 0.0K
10:33 797.23 797.30 797.16 797.21 0.0K
10:34 797.21 797.26 797.14 797.26 0.0K
10:35 797.25 797.38 797.04 797.04 0.0K
10:36 796.98 797.05 796.94 797.04 0.0K
10:37 797.04 797.14 796.99 797.06 0.0K
10:38 797.14 797.23 797.00 797.01 0.0K
10:39 797.00 797.12 796.94 797.09 0.0K
10:40 797.06 797.26 797.06 797.25 0.0K
10:41 797.25 797.29 796.91 796.91 0.0K
10:42 796.94 797.01 796.71 796.74 0.0K
10:43 796.78 796.85 796.76 796.80 0.0K
10:44 796.76 796.76 796.47 796.52 0.0K
10:45 796.54 796.56 796.44 796.48 0.0K
10:46 796.49 796.49 796.17 796.28 0.0K
10:47 796.27 796.61 796.27 796.61 0.0K
10:48 796.61 796.86 796.61 796.70 0.0K
10:49 796.66 796.76 796.65 796.71 0.0K
10:50 796.72 796.73 796.66 796.72 0.0K
10:51 796.75 796.81 796.70 796.72 0.0K
10:52 796.68 796.68 796.24 796.25 0.0K
10:53 796.28 796.33 796.19 796.22 0.0K
10:54 796.21 796.21 795.99 795.99 0.0K
10:55 795.86 795.96 795.73 795.74 0.0K
10:56 795.73 795.82 795.60 795.82 0.0K
10:57 795.80 796.16 795.80 796.10 0.0K
10:58 796.08 796.19 796.07 796.16 0.0K
10:59 796.14 796.14 795.80 795.80 0.0K
11:00 795.70 795.93 795.70 795.92 0.0K
11:01 795.94 796.17 795.88 796.17 0.0K
11:02 796.22 796.29 796.12 796.17 0.0K
11:03 796.16 796.20 796.13 796.20 0.0K
11:04 796.20 796.20 796.04 796.04 0.0K
11:05 796.01 796.21 796.01 796.17 0.0K
11:06 796.21 796.46 796.13 796.46 0.0K
11:07 796.49 796.72 796.47 796.67 0.0K
11:08 796.71 796.83 796.69 796.80 0.0K
11:09 796.81 797.14 796.81 797.14 0.0K
11:10 797.14 797.22 797.12 797.19 0.0K
11:11 797.18 797.44 797.18 797.40 0.0K
11:12 797.40 797.45 797.16 797.22 0.0K
11:13 797.21 797.31 797.21 797.25 0.0K
11:14 797.28 797.38 797.28 797.28 0.0K
11:15 797.38 797.49 797.33 797.43 0.0K
11:16 797.41 797.41 797.15 797.16 0.0K
11:17 797.16 797.16 796.61 796.61 0.0K
11:18 796.61 796.62 796.45 796.45 0.0K
11:19 796.45 796.45 796.31 796.31 0.0K
11:20 796.30 796.46 796.24 796.46 0.0K
11:21 796.47 796.87 796.47 796.87 0.0K
11:22 796.89 797.31 796.88 797.31 0.0K
11:23 797.33 797.49 797.33 797.44 0.0K
11:24 797.43 797.43 797.32 797.32 0.0K
11:25 797.28 797.29 797.02 797.08 0.0K
11:26 797.13 797.24 797.13 797.18 0.0K
11:27 797.18 797.20 797.14 797.20 0.0K
11:28 797.19 797.20 796.92 796.94 0.0K
11:29 796.94 796.98 796.93 796.98 0.0K
11:30 797.00 797.03 796.85 796.91 0.0K
11:31 796.91 796.95 796.87 796.95 0.0K
11:32 796.98 797.31 796.98 797.31 0.0K
11:33 797.30 797.65 797.30 797.65 0.0K
11:34 797.67 797.67 797.58 797.62 0.0K
11:35 797.65 797.66 797.50 797.56 0.0K
11:36 797.54 797.54 797.34 797.37 0.0K
11:37 797.37 797.42 797.33 797.33 0.0K
11:38 797.33 797.85 797.33 797.85 0.0K
11:39 797.90 797.96 797.71 797.71 0.0K
11:40 797.72 797.76 797.69 797.75 0.0K
11:41 797.76 797.84 797.75 797.79 0.0K
11:42 797.80 798.02 797.80 797.98 0.0K
11:43 798.03 798.08 798.01 798.05 0.0K
11:44 798.03 798.03 797.97 797.98 0.0K
11:45 797.98 798.08 797.90 798.08 0.0K
11:46 798.11 798.14 797.96 798.06 0.0K
11:47 798.06 798.32 798.06 798.32 0.0K
11:48 798.32 798.38 798.32 798.37 0.0K
11:49 798.36 798.53 798.36 798.53 0.0K
11:50 798.63 798.99 798.63 798.99 0.0K
11:51 798.99 799.15 798.99 799.07 0.0K
11:52 799.06 799.35 799.06 799.33 0.0K
11:53 799.32 799.44 799.31 799.42 0.0K
11:54 799.41 799.58 799.40 799.50 0.0K
11:55 799.48 799.48 799.32 799.33 0.0K
11:56 799.33 799.33 798.98 798.98 0.0K
11:57 799.00 799.01 798.63 798.66 0.0K
11:58 798.65 798.75 798.61 798.71 0.0K
11:59 798.72 798.80 798.69 798.80 0.0K
12:00 798.79 799.18 798.79 799.10 0.0K
12:01 799.05 799.07 799.00 799.02 0.0K
12:02 799.03 799.10 798.95 799.10 0.0K
12:03 799.10 799.12 799.03 799.06 0.0K
12:04 799.00 799.00 798.90 798.95 0.0K
12:05 798.95 799.04 798.90 799.03 0.0K
12:06 799.04 799.05 798.92 799.04 0.0K
12:07 799.08 799.44 799.08 799.43 0.0K
12:08 799.43 799.48 799.42 799.47 0.0K
12:09 799.47 799.51 799.29 799.29 0.0K
12:10 799.29 799.33 799.15 799.18 0.0K
12:11 799.15 799.23 799.15 799.23 0.0K
12:12 799.14 799.14 798.93 798.93 0.0K
12:13 798.93 798.93 798.64 798.64 0.0K
12:14 798.62 798.68 798.60 798.62 0.0K
12:15 798.60 798.61 798.52 798.57 0.0K
12:16 798.56 798.57 798.40 798.47 0.0K
12:17 798.49 798.49 798.43 798.45 0.0K
12:18 798.46 798.47 798.35 798.41 0.0K
12:19 798.47 798.66 798.44 798.66 0.0K
12:20 798.67 798.67 798.50 798.52 0.0K
12:21 798.53 798.53 798.42 798.45 0.0K
12:22 798.46 798.69 798.44 798.69 0.0K
12:23 798.69 798.93 798.69 798.91 0.0K
12:24 798.91 798.91 798.52 798.52 0.0K
12:25 798.51 798.54 798.29 798.29 0.0K
12:26 798.28 798.31 798.26 798.27 0.0K
12:27 798.27 798.45 798.27 798.45 0.0K
12:28 798.45 798.49 798.44 798.49 0.0K
12:29 798.48 798.60 798.46 798.59 0.0K
12:30 798.60 798.75 798.58 798.58 0.0K
12:31 798.50 798.52 798.30 798.32 0.0K
12:32 798.32 798.33 798.25 798.26 0.0K
12:33 798.26 798.26 798.13 798.15 0.0K
12:34 798.15 798.19 798.05 798.19 0.0K
12:35 798.19 798.41 798.19 798.36 0.0K
12:36 798.36 798.37 798.13 798.13 0.0K
12:37 798.13 798.13 798.02 798.04 0.0K
12:38 798.04 798.08 798.04 798.07 0.0K
12:39 798.08 798.18 798.00 798.00 0.0K
12:40 798.00 798.00 797.70 797.75 0.0K
12:41 797.77 797.86 797.77 797.85 0.0K
12:42 797.86 797.94 797.84 797.93 0.0K
12:43 798.09 798.09 798.01 798.03 0.0K
12:44 798.00 798.14 797.91 798.14 0.0K
12:45 798.14 798.21 798.13 798.17 0.0K
12:46 798.18 798.30 798.14 798.30 0.0K
12:47 798.31 798.36 798.29 798.33 0.0K
12:48 798.32 798.32 798.24 798.25 0.0K
12:49 798.25 798.25 798.23 798.23 0.0K
12:50 798.24 798.45 798.23 798.43 0.0K
12:51 798.43 798.43 798.17 798.18 0.0K
12:52 798.18 798.26 798.15 798.26 0.0K
12:53 798.28 798.71 798.28 798.71 0.0K
12:54 798.71 798.92 798.71 798.89 0.0K
12:55 798.87 798.90 798.80 798.80 0.0K
12:56 798.81 798.81 798.61 798.62 0.0K
12:57 798.57 798.57 798.09 798.09 0.0K
12:58 798.08 798.08 797.81 797.85 0.0K
12:59 797.85 797.93 797.85 797.92 0.0K
13:00 797.94 798.02 797.86 798.02 0.0K
13:01 798.03 798.21 798.03 798.17 0.0K
13:02 798.27 798.27 797.85 797.85 0.0K
13:03 797.83 797.83 797.66 797.66 0.0K
13:04 797.67 797.69 797.63 797.69 0.0K
13:05 797.73 797.81 797.49 797.49 0.0K
13:06 797.43 797.43 797.11 797.32 0.0K
13:07 797.34 797.39 797.33 797.38 0.0K
13:08 797.39 797.39 797.13 797.13 0.0K
13:09 797.10 797.10 796.99 797.05 0.0K
13:10 797.04 797.05 796.99 797.04 0.0K
13:11 797.03 797.04 796.98 797.01 0.0K
13:12 796.96 797.08 796.60 796.60 0.0K
13:13 796.60 796.60 796.51 796.53 0.0K
13:14 796.27 796.30 796.23 796.25 0.0K
13:15 796.25 796.28 796.15 796.24 0.0K
13:16 796.24 796.24 795.87 795.92 0.0K
13:17 795.91 796.00 795.86 795.98 0.0K
13:18 796.01 796.02 795.89 795.94 0.0K
13:19 795.93 796.29 795.93 796.26 0.0K
13:20 796.26 796.26 796.14 796.14 0.0K
13:21 796.14 796.23 796.14 796.16 0.0K
13:22 796.17 796.29 796.17 796.27 0.0K
13:23 796.28 796.28 796.19 796.23 0.0K
13:24 796.23 796.23 796.14 796.20 0.0K
13:25 796.23 796.27 796.13 796.13 0.0K
13:26 796.12 796.21 796.04 796.19 0.0K
13:27 796.22 796.48 796.22 796.48 0.0K
13:28 796.48 796.48 796.44 796.44 0.0K
13:29 796.42 796.42 796.00 796.00 0.0K
13:30 796.01 796.02 795.86 795.87 0.0K
13:31 795.87 795.87 795.78 795.78 0.0K
13:32 795.73 795.73 795.51 795.69 0.0K
13:33 795.70 795.88 795.68 795.86 0.0K
13:34 795.84 795.93 795.84 795.93 0.0K
13:35 796.03 796.28 796.03 796.23 0.0K
13:36 796.23 796.55 796.23 796.55 0.0K
13:37 796.57 796.72 796.57 796.72 0.0K
13:38 796.73 796.81 796.73 796.76 0.0K
13:39 796.71 796.90 796.71 796.89 0.0K
13:40 796.87 796.97 796.85 796.97 0.0K
13:41 796.94 796.94 796.86 796.90 0.0K
13:42 796.90 796.99 796.89 796.94 0.0K
13:43 796.94 796.95 796.70 796.70 0.0K
13:44 796.68 796.68 796.07 796.09 0.0K
13:45 796.08 796.12 795.94 795.96 0.0K
13:46 795.97 795.97 795.69 795.69 0.0K
13:47 795.64 795.64 795.49 795.61 0.0K
13:48 795.62 795.69 795.44 795.44 0.0K
13:49 795.40 795.40 795.21 795.25 0.0K
13:50 795.30 795.69 795.29 795.69 0.0K
13:51 795.69 795.99 795.69 795.99 0.0K
13:52 795.99 795.99 795.87 795.88 0.0K
13:53 795.88 795.88 795.70 795.75 0.0K
13:54 795.75 795.92 795.73 795.92 0.0K
13:55 795.94 796.04 795.92 795.98 0.0K
13:56 795.96 796.08 795.96 796.08 0.0K
13:57 796.07 796.21 796.06 796.07 0.0K
13:58 796.07 796.07 795.99 796.03 0.0K
13:59 796.01 796.02 795.69 795.69 0.0K
14:00 794.66 797.57 794.52 797.57 0.0K
14:01 797.92 798.12 797.80 797.80 0.0K
14:02 797.78 797.78 797.53 797.67 0.0K
14:03 797.70 798.40 797.70 798.22 0.0K
14:04 798.18 798.23 797.82 798.05 0.0K
14:05 798.05 798.05 797.04 797.04 0.0K
14:06 797.04 797.06 796.92 797.04 0.0K
14:07 797.02 797.53 796.99 797.51 0.0K
14:08 797.53 797.81 797.53 797.72 0.0K
14:09 797.71 797.96 797.71 797.83 0.0K
14:10 797.88 798.65 797.88 798.65 0.0K
14:11 798.65 799.30 798.63 799.19 0.0K
14:12 799.19 799.42 799.09 799.42 0.0K
14:13 799.44 799.77 799.43 799.43 0.0K
14:14 799.39 799.56 799.35 799.49 0.0K
14:15 799.60 799.84 799.60 799.81 0.0K
14:16 799.80 800.26 799.80 800.23 0.0K
14:17 800.23 800.23 799.82 799.82 0.0K
14:18 799.83 799.87 799.71 799.74 0.0K
14:19 799.75 799.91 799.56 799.56 0.0K
14:20 799.54 799.66 799.34 799.34 0.0K
14:21 799.28 799.29 799.17 799.18 0.0K
14:22 799.18 799.51 799.11 799.51 0.0K
14:23 799.50 799.74 799.48 799.74 0.0K
14:24 799.73 799.78 799.67 799.72 0.0K
14:25 799.67 799.71 799.45 799.45 0.0K
14:26 799.44 799.50 799.14 799.20 0.0K
14:27 799.22 799.40 799.17 799.22 0.0K
14:28 799.22 799.23 798.62 798.62 0.0K
14:29 798.59 798.63 798.46 798.46 0.0K
14:30 798.52 799.14 798.52 799.08 0.0K
14:31 799.08 800.13 799.08 800.13 0.0K
14:32 800.13 800.93 800.13 800.93 0.0K
14:33 800.95 801.11 800.52 800.52 0.0K
14:34 800.32 800.49 800.09 800.49 0.0K
14:35 800.50 800.92 800.50 800.76 0.0K
14:36 800.74 801.19 800.66 801.02 0.0K
14:37 801.00 801.25 800.94 801.25 0.0K
14:38 801.21 801.21 800.40 800.42 0.0K
14:39 800.46 800.46 800.19 800.30 0.0K
14:40 800.30 800.33 799.90 799.90 0.0K
14:41 799.88 800.83 799.85 800.83 0.0K
14:42 800.82 801.60 800.64 801.53 0.0K
14:43 801.53 801.80 801.50 801.80 0.0K
14:44 801.81 802.57 801.81 802.45 0.0K
14:45 802.43 802.56 802.33 802.36 0.0K
14:46 802.19 802.19 801.60 801.69 0.0K
14:47 801.69 801.72 801.54 801.72 0.0K
14:48 801.73 802.10 801.73 802.08 0.0K
14:49 802.05 802.23 801.93 801.93 0.0K
14:50 801.92 802.25 801.92 802.24 0.0K
14:51 802.25 802.26 802.03 802.26 0.0K
14:52 802.29 803.39 802.29 803.32 0.0K
14:53 803.30 804.27 803.30 804.27 0.0K
14:54 804.28 804.28 803.95 803.97 0.0K
14:55 803.95 804.32 803.74 804.32 0.0K
14:56 804.33 804.66 804.31 804.58 0.0K
14:57 804.62 805.01 804.62 804.95 0.0K
14:58 804.93 805.08 804.51 804.54 0.0K
14:59 804.55 804.68 804.55 804.68 0.0K
15:00 804.67 805.40 804.67 805.40 0.0K
15:01 805.55 805.81 805.52 805.60 0.0K
15:02 805.55 805.64 805.44 805.54 0.0K
15:03 805.54 805.61 805.37 805.53 0.0K
15:04 805.51 806.01 805.51 806.01 0.0K
15:05 806.00 806.44 805.79 806.35 0.0K
15:06 806.25 806.33 806.25 806.32 0.0K
15:07 806.36 806.89 806.31 806.89 0.0K
15:08 806.90 807.69 806.89 807.69 0.0K
15:09 807.76 807.92 807.61 807.90 0.0K
15:10 807.87 808.29 807.87 808.09 0.0K
15:11 808.12 808.17 807.56 807.60 0.0K
15:12 807.58 807.65 806.89 806.98 0.0K
15:13 807.12 807.12 806.84 806.88 0.0K
15:14 806.85 807.38 806.85 807.38 0.0K
15:15 807.39 807.68 807.39 807.67 0.0K
15:16 807.67 807.83 807.26 807.26 0.0K
15:17 807.26 807.27 806.94 806.94 0.0K
15:18 806.96 807.08 806.25 806.25 0.0K
15:19 806.21 806.23 805.96 806.04 0.0K
15:20 805.98 806.01 805.23 805.23 0.0K
15:21 805.26 805.29 804.91 805.03 0.0K
15:22 805.08 805.09 804.69 804.70 0.0K
15:23 804.71 804.71 803.70 803.91 0.0K
15:24 803.92 804.16 803.92 804.14 0.0K
15:25 804.15 804.31 803.78 803.78 0.0K
15:26 803.76 803.76 803.32 803.32 0.0K
15:27 803.16 803.16 802.11 802.11 0.0K
15:28 802.11 802.51 801.26 801.26 0.0K
15:29 801.24 801.24 800.96 801.10 0.0K
15:30 801.06 801.84 800.99 801.84 0.0K
15:31 801.85 802.32 801.81 802.02 0.0K
15:32 802.00 802.96 802.00 802.92 0.0K
15:33 802.92 803.42 802.92 803.39 0.0K
15:34 803.40 803.57 802.84 802.94 0.0K
15:35 802.93 802.96 802.17 802.17 0.0K
15:36 802.17 802.78 802.16 802.78 0.0K
15:37 802.84 803.28 802.84 803.16 0.0K
15:38 803.25 803.86 803.25 803.82 0.0K
15:39 803.80 803.91 803.66 803.79 0.0K
15:40 803.69 804.12 803.67 804.08 0.0K
15:41 804.08 804.73 804.08 804.66 0.0K
15:42 804.69 804.69 804.02 804.02 0.0K
15:43 804.01 804.28 803.97 804.25 0.0K
15:44 804.22 805.09 804.22 805.08 0.0K
15:45 805.07 805.28 805.07 805.23 0.0K
15:46 805.18 805.18 804.64 804.73 0.0K
15:47 804.62 804.69 804.49 804.60 0.0K
15:48 804.55 804.55 804.09 804.16 0.0K
15:49 804.22 804.45 804.14 804.30 0.0K
15:50 804.05 804.05 803.07 803.07 0.0K
15:51 803.09 803.09 802.52 802.83 0.0K
15:52 802.84 803.16 802.79 802.92 0.0K
15:53 802.84 803.37 802.76 803.37 0.0K
15:54 803.27 803.42 803.11 803.19 0.0K
15:55 802.78 802.92 802.13 802.14 0.0K
15:56 802.18 802.36 802.00 802.36 0.0K
15:57 802.35 802.62 802.35 802.49 0.0K
15:58 802.43 802.53 802.31 802.31 0.0K
15:59 802.43 802.57 802.31 802.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available