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
09:30 676.38 676.78 676.08 676.71 0.0K
09:31 676.69 677.37 675.99 677.37 0.0K
09:32 677.33 677.79 676.16 676.16 0.0K
09:33 676.01 676.57 675.74 676.30 0.0K
09:34 676.32 676.52 674.56 675.74 0.0K
09:35 675.97 675.97 673.88 673.88 0.0K
09:36 673.86 673.86 672.60 672.60 0.0K
09:37 672.51 672.84 671.99 672.55 0.0K
09:38 672.60 672.63 670.22 670.22 0.0K
09:39 670.43 672.17 670.43 672.17 0.0K
09:40 672.41 672.88 669.98 669.98 0.0K
09:41 669.91 671.01 669.91 670.01 0.0K
09:42 669.69 669.69 667.31 667.31 0.0K
09:43 667.49 667.59 666.86 667.15 0.0K
09:44 667.32 668.16 666.61 668.05 0.0K
09:45 668.23 668.37 667.15 667.68 0.0K
09:46 667.73 671.68 667.73 671.53 0.0K
09:47 671.64 674.21 671.64 674.21 0.0K
09:48 674.34 675.69 674.03 675.69 0.0K
09:49 675.83 676.66 675.72 675.96 0.0K
09:50 675.82 677.11 675.41 676.87 0.0K
09:51 676.96 679.23 676.96 679.06 0.0K
09:52 678.91 681.89 678.72 681.89 0.0K
09:53 681.76 682.71 681.30 682.71 0.0K
09:54 682.78 683.58 682.78 683.57 0.0K
09:55 683.65 684.37 683.44 683.65 0.0K
09:56 683.67 685.61 683.67 685.61 0.0K
09:57 685.61 686.98 685.61 686.98 0.0K
09:58 687.03 688.70 686.91 688.62 0.0K
09:59 688.53 690.06 688.53 689.87 0.0K
10:00 689.60 692.14 689.30 692.07 0.0K
10:01 692.14 692.14 689.79 689.85 0.0K
10:02 689.76 689.76 688.71 688.71 0.0K
10:03 688.80 689.33 687.55 687.69 0.0K
10:04 687.72 689.62 687.72 689.01 0.0K
10:05 688.91 690.07 688.71 689.88 0.0K
10:06 689.89 691.13 689.89 690.72 0.0K
10:07 690.62 690.62 688.66 688.66 0.0K
10:08 688.04 689.42 688.03 689.42 0.0K
10:09 689.35 690.02 689.23 689.45 0.0K
10:10 689.32 697.68 689.32 697.68 0.0K
10:11 698.01 707.92 698.01 707.52 0.0K
10:12 707.14 711.01 705.91 711.01 0.0K
10:13 711.15 718.92 711.15 718.92 0.0K
10:14 719.08 719.08 716.73 716.88 0.0K
10:15 717.23 721.83 717.23 721.41 0.0K
10:16 720.97 725.73 720.90 725.73 0.0K
10:17 725.94 727.87 725.94 727.77 0.0K
10:18 728.10 728.10 722.04 722.04 0.0K
10:19 721.69 721.69 719.27 719.27 0.0K
10:20 718.58 718.58 713.39 713.39 0.0K
10:21 712.92 713.29 712.27 712.27 0.0K
10:22 711.75 711.75 705.89 705.89 0.0K
10:23 705.60 705.60 700.80 700.80 0.0K
10:24 700.80 700.87 697.20 697.20 0.0K
10:25 697.47 699.52 697.36 699.11 0.0K
10:26 698.93 701.93 698.62 701.30 0.0K
10:27 701.30 701.30 698.90 698.92 0.0K
10:28 699.03 699.07 694.92 694.92 0.0K
10:29 694.73 694.96 693.53 694.30 0.0K
10:30 694.41 695.05 692.79 693.80 0.0K
10:31 693.71 696.53 693.63 696.53 0.0K
10:32 697.00 698.90 696.76 698.90 0.0K
10:33 699.16 702.71 698.40 700.96 0.0K
10:34 700.77 700.77 697.61 697.61 0.0K
10:35 696.51 696.86 694.34 694.34 0.0K
10:36 694.20 694.20 692.18 692.62 0.0K
10:37 692.31 692.45 690.54 690.54 0.0K
10:38 690.03 690.08 688.23 688.23 0.0K
10:39 688.24 688.35 687.38 687.68 0.0K
10:40 687.28 688.87 687.28 688.15 0.0K
10:41 688.35 688.50 686.84 686.98 0.0K
10:42 686.96 690.02 686.93 689.84 0.0K
10:43 689.90 691.01 689.29 691.01 0.0K
10:44 691.04 693.38 691.04 693.38 0.0K
10:45 693.36 695.77 693.36 695.77 0.0K
10:46 696.00 696.00 694.43 694.43 0.0K
10:47 694.40 694.49 693.10 694.35 0.0K
10:48 694.30 695.46 694.08 695.46 0.0K
10:49 695.46 696.06 695.46 695.98 0.0K
10:50 696.12 700.62 696.12 700.62 0.0K
10:51 700.65 701.63 700.41 701.55 0.0K
10:52 701.67 701.67 701.00 701.00 0.0K
10:53 701.07 703.25 701.05 703.05 0.0K
10:54 703.15 707.31 703.15 707.18 0.0K
10:55 707.13 707.13 706.63 706.81 0.0K
10:56 706.72 706.81 704.13 704.34 0.0K
10:57 704.32 704.75 704.18 704.33 0.0K
10:58 704.33 704.58 704.05 704.15 0.0K
10:59 704.29 705.55 704.29 704.98 0.0K
11:00 704.42 705.00 704.08 704.60 0.0K
11:01 704.69 707.74 704.69 707.71 0.0K
11:02 707.82 709.02 707.81 708.90 0.0K
11:03 708.83 709.63 708.47 709.62 0.0K
11:04 709.58 709.58 708.25 708.47 0.0K
11:05 708.36 708.36 705.93 705.93 0.0K
11:06 705.71 705.94 704.03 704.03 0.0K
11:07 703.56 703.67 703.00 703.00 0.0K
11:08 702.71 702.71 701.10 701.22 0.0K
11:09 701.24 701.33 699.92 699.93 0.0K
11:10 699.86 700.58 698.94 700.58 0.0K
11:11 700.51 700.70 700.33 700.53 0.0K
11:12 700.59 700.59 700.12 700.20 0.0K
11:13 700.24 701.67 700.24 701.31 0.0K
11:14 701.33 701.74 692.53 693.01 0.0K
11:15 692.72 693.01 689.00 690.48 0.0K
11:16 690.28 691.88 689.47 691.88 0.0K
11:17 691.87 693.21 691.41 691.84 0.0K
11:18 691.80 691.98 690.51 690.91 0.0K
11:19 691.73 692.71 691.73 692.13 0.0K
11:20 691.96 693.69 691.96 693.69 0.0K
11:21 694.05 694.25 691.03 691.13 0.0K
11:22 691.21 691.33 690.05 690.13 0.0K
11:23 690.23 690.28 688.76 688.76 0.0K
11:24 688.73 688.73 686.91 686.91 0.0K
11:25 687.05 687.82 686.89 687.29 0.0K
11:26 687.35 687.51 686.07 686.07 0.0K
11:27 686.05 686.51 685.79 686.27 0.0K
11:28 686.31 687.36 686.22 686.83 0.0K
11:29 686.64 686.96 685.94 686.03 0.0K
11:30 686.22 688.44 686.22 688.25 0.0K
11:31 688.25 688.78 687.88 688.52 0.0K
11:32 688.75 688.83 688.43 688.55 0.0K
11:33 688.78 689.88 688.78 689.27 0.0K
11:34 689.19 689.74 689.13 689.71 0.0K
11:35 689.71 691.45 689.71 691.32 0.0K
11:36 691.23 693.34 691.11 692.78 0.0K
11:37 692.79 692.85 692.04 692.83 0.0K
11:38 692.77 694.75 692.59 693.73 0.0K
11:39 693.81 693.93 693.20 693.20 0.0K
11:40 692.69 694.89 692.69 694.89 0.0K
11:41 695.40 697.57 695.40 697.54 0.0K
11:42 697.60 698.10 697.35 697.35 0.0K
11:43 697.07 697.69 696.92 697.68 0.0K
11:44 697.68 698.95 697.26 698.85 0.0K
11:45 698.86 698.86 697.36 697.39 0.0K
11:46 697.20 697.40 696.45 696.45 0.0K
11:47 696.39 696.52 696.17 696.43 0.0K
11:48 696.40 696.76 696.12 696.39 0.0K
11:49 696.44 697.87 696.44 697.16 0.0K
11:50 697.20 698.44 697.20 697.85 0.0K
11:51 697.67 697.73 696.19 696.19 0.0K
11:52 695.93 696.20 695.82 695.91 0.0K
11:53 695.86 695.89 694.33 694.33 0.0K
11:54 694.41 694.41 693.92 693.94 0.0K
11:55 693.94 694.82 693.94 694.02 0.0K
11:56 693.96 695.27 693.89 695.27 0.0K
11:57 695.33 695.57 694.92 694.93 0.0K
11:58 694.92 694.92 693.76 694.00 0.0K
11:59 693.97 693.97 693.53 693.53 0.0K
12:00 693.43 693.43 691.39 691.76 0.0K
12:01 692.25 692.29 691.64 691.64 0.0K
12:02 691.64 692.23 691.50 692.02 0.0K
12:03 692.01 692.01 690.93 690.99 0.0K
12:04 691.03 691.47 691.02 691.41 0.0K
12:05 691.41 691.41 690.76 690.87 0.0K
12:06 690.74 690.80 689.87 689.87 0.0K
12:07 689.69 690.09 689.69 689.80 0.0K
12:08 689.77 689.82 688.22 688.52 0.0K
12:09 688.55 688.55 688.01 688.03 0.0K
12:10 688.02 688.02 686.61 686.69 0.0K
12:11 686.72 688.35 686.71 688.23 0.0K
12:12 688.22 688.55 687.84 687.84 0.0K
12:13 687.75 689.66 687.75 689.48 0.0K
12:14 689.27 689.27 688.19 688.46 0.0K
12:15 688.46 688.90 688.46 688.74 0.0K
12:16 688.69 689.01 688.64 688.82 0.0K
12:17 688.81 689.14 688.50 688.58 0.0K
12:18 688.53 688.53 687.18 687.57 0.0K
12:19 687.56 688.35 687.56 688.35 0.0K
12:20 688.48 688.63 688.04 688.54 0.0K
12:21 688.54 688.97 686.95 686.95 0.0K
12:22 686.96 686.96 686.33 686.81 0.0K
12:23 686.76 687.70 686.74 687.70 0.0K
12:24 687.73 689.25 687.65 689.06 0.0K
12:25 689.02 690.26 689.00 690.19 0.0K
12:26 690.20 692.88 689.93 692.88 0.0K
12:27 692.84 692.84 691.47 691.47 0.0K
12:28 691.42 691.82 691.30 691.68 0.0K
12:29 691.66 692.02 691.45 691.99 0.0K
12:30 691.83 692.80 691.79 692.56 0.0K
12:31 692.57 693.54 692.41 693.54 0.0K
12:32 693.56 694.01 693.36 694.00 0.0K
12:33 694.16 695.50 694.15 694.64 0.0K
12:34 694.79 694.95 694.59 694.83 0.0K
12:35 694.88 694.88 693.83 694.21 0.0K
12:36 694.21 694.21 693.45 693.56 0.0K
12:37 693.76 694.07 693.62 694.01 0.0K
12:38 694.01 694.07 693.55 693.80 0.0K
12:39 693.99 694.02 693.37 693.37 0.0K
12:40 693.36 693.68 692.55 693.26 0.0K
12:41 693.23 693.23 692.07 692.10 0.0K
12:42 692.13 692.13 690.99 691.39 0.0K
12:43 691.27 691.27 690.10 690.10 0.0K
12:44 689.85 689.85 688.98 689.38 0.0K
12:45 689.31 689.31 688.34 688.34 0.0K
12:46 688.32 688.32 687.59 687.59 0.0K
12:47 687.57 687.70 687.52 687.64 0.0K
12:48 687.56 687.56 685.99 686.75 0.0K
12:49 686.84 686.84 686.31 686.59 0.0K
12:50 686.68 686.69 685.90 685.91 0.0K
12:51 686.18 687.42 686.18 687.07 0.0K
12:52 687.01 687.26 686.71 687.16 0.0K
12:53 687.20 687.21 686.84 686.84 0.0K
12:54 686.85 687.47 686.72 687.47 0.0K
12:55 687.49 687.72 686.71 686.87 0.0K
12:56 686.81 686.81 685.60 685.83 0.0K
12:57 685.72 686.07 685.67 685.78 0.0K
12:58 685.63 685.63 684.28 684.82 0.0K
12:59 684.82 685.39 684.82 685.34 0.0K
13:00 685.26 695.66 685.26 695.20 0.0K
13:01 694.31 695.35 694.31 694.70 0.0K
13:02 694.59 694.59 691.44 691.44 0.0K
13:03 691.13 691.45 689.89 689.89 0.0K
13:04 689.75 689.75 688.52 688.55 0.0K
13:05 688.43 688.78 688.40 688.77 0.0K
13:06 689.00 689.13 687.44 687.55 0.0K
13:07 687.55 687.55 686.68 687.19 0.0K
13:08 687.16 687.57 686.82 687.50 0.0K
13:09 687.48 687.93 687.16 687.59 0.0K
13:10 687.64 688.01 687.11 688.01 0.0K
13:11 687.97 688.00 687.36 687.36 0.0K
13:12 687.34 688.89 687.33 688.89 0.0K
13:13 688.99 690.62 688.99 690.62 0.0K
13:14 690.57 693.35 690.57 693.35 0.0K
13:15 693.34 694.14 693.01 694.14 0.0K
13:16 694.68 695.64 694.67 695.32 0.0K
13:17 695.35 695.35 694.54 694.74 0.0K
13:18 694.85 695.29 694.70 694.96 0.0K
13:19 695.09 696.71 695.09 696.21 0.0K
13:20 696.19 696.34 695.74 695.83 0.0K
13:21 695.85 696.12 695.25 695.28 0.0K
13:22 695.31 695.81 695.22 695.71 0.0K
13:23 695.72 696.69 695.72 696.66 0.0K
13:24 696.81 697.76 696.81 696.96 0.0K
13:25 696.96 697.08 696.74 696.85 0.0K
13:26 696.87 697.39 696.81 696.84 0.0K
13:27 696.80 697.18 695.97 696.13 0.0K
13:28 696.12 696.56 696.04 696.56 0.0K
13:29 696.84 699.64 696.67 699.60 0.0K
13:30 699.74 699.74 698.51 698.60 0.0K
13:31 698.57 698.59 695.99 695.99 0.0K
13:32 695.99 696.62 695.72 696.62 0.0K
13:33 696.75 696.75 696.27 696.64 0.0K
13:34 696.63 697.67 696.63 697.46 0.0K
13:35 697.59 698.12 697.08 697.37 0.0K
13:36 697.45 699.58 697.45 699.41 0.0K
13:37 699.35 699.78 698.48 698.49 0.0K
13:38 698.50 699.64 698.50 699.64 0.0K
13:39 699.68 701.33 699.61 701.31 0.0K
13:40 701.24 701.33 699.26 699.26 0.0K
13:41 699.09 700.25 699.09 700.25 0.0K
13:42 700.25 701.42 700.22 701.38 0.0K
13:43 701.42 702.16 701.31 702.16 0.0K
13:44 702.15 702.53 702.15 702.42 0.0K
13:45 702.62 704.36 702.30 702.30 0.0K
13:46 702.11 705.30 701.03 705.24 0.0K
13:47 705.36 705.87 704.79 704.79 0.0K
13:48 704.87 705.01 704.71 704.81 0.0K
13:49 704.85 704.89 703.35 703.66 0.0K
13:50 703.71 704.76 703.63 704.71 0.0K
13:51 704.70 704.70 704.05 704.18 0.0K
13:52 703.95 703.96 702.61 702.67 0.0K
13:53 702.68 703.78 702.68 703.78 0.0K
13:54 703.96 704.64 703.96 704.36 0.0K
13:55 704.36 704.36 703.19 703.37 0.0K
13:56 703.18 703.30 702.68 703.17 0.0K
13:57 703.19 703.82 703.17 703.81 0.0K
13:58 703.84 705.59 703.84 705.52 0.0K
13:59 705.48 705.89 705.48 705.85 0.0K
14:00 705.96 706.96 705.96 706.60 0.0K
14:01 706.62 706.62 704.40 704.40 0.0K
14:02 704.10 704.73 704.02 704.66 0.0K
14:03 704.58 704.70 703.99 704.70 0.0K
14:04 704.80 705.27 704.60 704.75 0.0K
14:05 704.57 704.57 703.28 703.28 0.0K
14:06 703.04 703.04 701.37 701.58 0.0K
14:07 701.70 703.14 701.70 703.14 0.0K
14:08 703.19 703.94 703.19 703.38 0.0K
14:09 703.29 703.49 703.06 703.11 0.0K
14:10 703.11 704.47 703.11 703.63 0.0K
14:11 703.56 703.56 702.33 702.41 0.0K
14:12 702.38 702.38 700.85 701.00 0.0K
14:13 701.01 702.04 701.01 701.79 0.0K
14:14 701.85 702.03 701.47 701.49 0.0K
14:15 701.50 702.65 701.36 702.65 0.0K
14:16 703.27 704.51 702.87 702.87 0.0K
14:17 702.88 703.46 702.88 703.19 0.0K
14:18 703.19 705.32 703.13 705.27 0.0K
14:19 705.21 705.21 704.49 704.61 0.0K
14:20 704.75 704.93 704.45 704.45 0.0K
14:21 704.30 704.36 703.55 704.30 0.0K
14:22 704.26 705.46 704.26 705.23 0.0K
14:23 705.30 705.31 704.06 704.07 0.0K
14:24 704.11 704.75 703.53 704.71 0.0K
14:25 704.54 704.54 702.31 702.31 0.0K
14:26 702.17 702.17 700.55 700.61 0.0K
14:27 700.65 700.75 700.28 700.36 0.0K
14:28 700.35 700.37 699.33 699.69 0.0K
14:29 699.72 699.72 698.42 698.51 0.0K
14:30 698.52 699.53 698.52 699.45 0.0K
14:31 699.22 699.55 699.22 699.55 0.0K
14:32 699.84 700.09 699.12 699.21 0.0K
14:33 699.21 699.69 699.06 699.45 0.0K
14:34 699.47 699.98 699.47 699.90 0.0K
14:35 699.75 701.74 699.75 701.74 0.0K
14:36 701.73 701.79 700.98 701.34 0.0K
14:37 701.38 702.38 701.19 702.02 0.0K
14:38 702.03 702.70 701.96 702.70 0.0K
14:39 702.72 702.72 702.40 702.58 0.0K
14:40 702.59 702.59 701.33 702.00 0.0K
14:41 702.89 703.44 702.89 702.96 0.0K
14:42 702.96 702.96 701.72 701.72 0.0K
14:43 701.75 701.94 701.65 701.88 0.0K
14:44 701.97 702.59 701.71 701.71 0.0K
14:45 701.67 701.67 699.79 699.99 0.0K
14:46 700.06 701.47 700.06 701.47 0.0K
14:47 701.58 702.04 701.54 701.67 0.0K
14:48 701.45 701.45 700.09 701.01 0.0K
14:49 700.97 701.25 700.87 700.87 0.0K
14:50 700.66 700.66 700.15 700.51 0.0K
14:51 700.43 700.43 698.44 698.55 0.0K
14:52 698.62 698.68 698.39 698.48 0.0K
14:53 698.50 698.64 698.17 698.44 0.0K
14:54 698.41 698.41 696.58 696.59 0.0K
14:55 696.59 696.76 695.60 695.60 0.0K
14:56 695.53 695.66 694.77 694.77 0.0K
14:57 694.83 695.40 694.83 695.34 0.0K
14:58 695.37 695.37 694.87 694.88 0.0K
14:59 694.77 695.25 694.47 694.97 0.0K
15:00 694.90 698.66 694.90 698.40 0.0K
15:01 698.18 698.34 697.44 697.72 0.0K
15:02 697.73 697.73 696.71 696.71 0.0K
15:03 696.36 696.56 696.16 696.48 0.0K
15:04 696.39 696.62 695.99 696.16 0.0K
15:05 696.15 696.59 696.08 696.28 0.0K
15:06 696.28 696.39 694.93 695.12 0.0K
15:07 694.95 695.97 694.83 695.90 0.0K
15:08 695.82 695.82 695.16 695.16 0.0K
15:09 695.17 695.17 694.25 694.27 0.0K
15:10 694.24 694.38 693.44 694.22 0.0K
15:11 694.19 694.19 693.53 693.60 0.0K
15:12 693.61 694.47 693.25 694.47 0.0K
15:13 694.53 694.68 694.37 694.68 0.0K
15:14 694.68 694.68 693.98 694.24 0.0K
15:15 694.22 694.26 693.26 693.26 0.0K
15:16 693.27 694.07 692.47 694.07 0.0K
15:17 694.05 695.80 694.05 695.32 0.0K
15:18 695.48 697.40 695.45 697.30 0.0K
15:19 697.28 697.28 696.81 697.16 0.0K
15:20 697.07 697.54 696.25 696.25 0.0K
15:21 696.24 696.24 695.42 695.52 0.0K
15:22 695.64 696.81 695.64 696.50 0.0K
15:23 696.27 696.27 695.65 695.97 0.0K
15:24 695.85 695.92 694.92 695.24 0.0K
15:25 695.35 695.88 694.90 694.90 0.0K
15:26 694.84 695.13 694.22 694.51 0.0K
15:27 694.46 694.46 693.42 693.55 0.0K
15:28 693.71 694.23 693.55 694.15 0.0K
15:29 694.15 694.23 693.35 693.35 0.0K
15:30 693.27 695.39 693.27 695.39 0.0K
15:31 695.40 696.40 695.40 695.97 0.0K
15:32 696.03 698.74 696.03 698.53 0.0K
15:33 698.57 700.08 698.57 700.08 0.0K
15:34 700.13 700.89 700.13 700.33 0.0K
15:35 700.36 700.82 699.63 700.21 0.0K
15:36 700.27 700.27 699.78 699.97 0.0K
15:37 700.00 701.36 700.00 701.05 0.0K
15:38 701.09 701.64 700.30 700.45 0.0K
15:39 700.48 700.58 699.19 699.19 0.0K
15:40 699.17 699.20 697.66 697.68 0.0K
15:41 697.73 697.73 696.22 696.26 0.0K
15:42 696.09 696.80 696.07 696.14 0.0K
15:43 696.06 696.06 695.17 695.17 0.0K
15:44 695.11 695.11 694.11 694.35 0.0K
15:45 694.35 695.01 694.24 694.85 0.0K
15:46 694.84 694.84 694.02 694.35 0.0K
15:47 694.36 695.20 694.36 694.66 0.0K
15:48 694.51 694.80 694.20 694.74 0.0K
15:49 694.75 695.83 694.75 695.61 0.0K
15:50 694.79 695.02 694.48 694.53 0.0K
15:51 694.44 696.09 694.34 696.09 0.0K
15:52 695.99 696.77 695.70 696.64 0.0K
15:53 696.58 696.87 695.37 695.37 0.0K
15:54 695.33 696.75 695.20 696.71 0.0K
15:55 697.02 698.84 697.02 698.07 0.0K
15:56 698.01 698.25 697.56 698.14 0.0K
15:57 697.81 697.93 697.35 697.78 0.0K
15:58 697.84 697.98 697.82 697.90 0.0K
15:59 697.70 698.62 697.63 698.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available