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
09:30 802.80 804.04 802.80 803.99 0.0K
09:31 803.87 803.90 803.35 803.67 0.0K
09:32 803.73 804.29 803.31 803.31 0.0K
09:33 803.42 803.42 802.74 803.16 0.0K
09:34 803.06 803.58 802.63 803.58 0.0K
09:35 803.64 803.64 803.13 803.34 0.0K
09:36 803.40 803.87 803.40 803.76 0.0K
09:37 803.69 803.78 803.61 803.78 0.0K
09:38 803.75 804.01 803.75 803.79 0.0K
09:39 803.84 803.85 803.53 803.76 0.0K
09:40 803.71 803.98 803.62 803.98 0.0K
09:41 803.97 804.23 803.88 804.15 0.0K
09:42 804.16 804.24 804.02 804.12 0.0K
09:43 804.23 804.26 803.70 803.88 0.0K
09:44 803.89 803.89 803.41 803.47 0.0K
09:45 803.42 803.67 803.29 803.57 0.0K
09:46 803.54 803.73 803.40 803.40 0.0K
09:47 803.44 803.52 803.36 803.39 0.0K
09:48 803.37 803.51 803.24 803.34 0.0K
09:49 803.33 803.33 802.59 802.59 0.0K
09:50 802.52 802.52 802.16 802.32 0.0K
09:51 802.29 802.29 801.89 802.27 0.0K
09:52 802.27 802.27 801.35 801.35 0.0K
09:53 801.36 801.36 801.01 801.01 0.0K
09:54 801.02 801.56 800.98 801.46 0.0K
09:55 801.53 801.87 801.44 801.84 0.0K
09:56 801.83 801.87 801.50 801.61 0.0K
09:57 801.54 801.54 801.24 801.28 0.0K
09:58 801.50 801.72 801.50 801.72 0.0K
09:59 801.73 801.80 801.46 801.63 0.0K
10:00 801.45 801.58 801.45 801.53 0.0K
10:01 801.57 801.81 801.55 801.55 0.0K
10:02 801.52 801.66 801.49 801.61 0.0K
10:03 801.55 801.60 801.48 801.58 0.0K
10:04 801.42 801.42 800.92 800.97 0.0K
10:05 801.02 801.02 799.99 800.05 0.0K
10:06 800.18 800.29 800.11 800.29 0.0K
10:07 800.31 800.47 800.29 800.36 0.0K
10:08 800.32 800.37 800.22 800.31 0.0K
10:09 800.41 800.50 800.34 800.48 0.0K
10:10 800.47 800.59 800.40 800.40 0.0K
10:11 800.39 800.39 800.09 800.19 0.0K
10:12 800.21 800.47 800.06 800.10 0.0K
10:13 800.09 800.18 799.99 800.00 0.0K
10:14 800.11 800.24 799.93 800.24 0.0K
10:15 800.29 800.39 800.18 800.21 0.0K
10:16 800.19 800.27 800.04 800.04 0.0K
10:17 800.06 800.07 799.77 799.94 0.0K
10:18 799.88 799.88 799.44 799.45 0.0K
10:19 799.45 799.45 798.69 798.69 0.0K
10:20 798.65 798.68 798.37 798.41 0.0K
10:21 798.40 798.41 798.07 798.11 0.0K
10:22 798.16 798.16 797.73 797.75 0.0K
10:23 797.71 797.71 797.23 797.23 0.0K
10:24 797.16 797.30 797.16 797.23 0.0K
10:25 797.21 797.25 797.00 797.05 0.0K
10:26 797.01 797.01 796.29 796.32 0.0K
10:27 796.30 796.30 795.86 795.88 0.0K
10:28 795.88 795.88 794.93 794.97 0.0K
10:29 794.97 794.99 794.84 794.90 0.0K
10:30 794.78 795.07 794.77 794.99 0.0K
10:31 794.99 795.41 794.91 795.41 0.0K
10:32 795.29 795.55 795.22 795.53 0.0K
10:33 795.44 795.48 795.24 795.30 0.0K
10:34 795.19 795.19 794.64 794.66 0.0K
10:35 794.71 794.71 794.06 794.19 0.0K
10:36 794.17 794.28 793.88 793.88 0.0K
10:37 793.87 793.89 793.72 793.74 0.0K
10:38 793.70 793.70 793.14 793.14 0.0K
10:39 793.12 793.47 793.12 793.45 0.0K
10:40 793.44 793.55 793.22 793.39 0.0K
10:41 793.36 793.36 793.13 793.13 0.0K
10:42 793.18 793.43 792.96 793.43 0.0K
10:43 793.56 793.68 793.14 793.24 0.0K
10:44 793.27 793.84 793.27 793.84 0.0K
10:45 793.88 794.14 793.88 794.08 0.0K
10:46 794.05 794.22 793.87 793.87 0.0K
10:47 793.85 793.88 793.66 793.66 0.0K
10:48 793.72 794.04 793.62 794.04 0.0K
10:49 794.08 794.44 794.08 794.41 0.0K
10:50 794.43 794.59 794.40 794.58 0.0K
10:51 794.62 795.02 794.62 795.02 0.0K
10:52 795.11 795.18 795.03 795.06 0.0K
10:53 795.08 795.08 794.62 794.62 0.0K
10:54 794.53 794.53 794.29 794.52 0.0K
10:55 794.55 794.68 794.47 794.68 0.0K
10:56 794.65 795.05 794.65 795.05 0.0K
10:57 795.11 795.32 795.08 795.32 0.0K
10:58 795.38 795.71 795.38 795.71 0.0K
10:59 795.73 795.81 795.71 795.77 0.0K
11:00 795.78 795.82 795.51 795.66 0.0K
11:01 795.67 795.84 795.67 795.73 0.0K
11:02 795.70 795.79 795.54 795.76 0.0K
11:03 795.75 795.75 795.66 795.70 0.0K
11:04 795.71 796.11 795.62 796.11 0.0K
11:05 796.11 796.30 796.09 796.30 0.0K
11:06 796.29 796.29 796.18 796.21 0.0K
11:07 796.25 796.27 796.17 796.18 0.0K
11:08 796.19 796.24 796.08 796.08 0.0K
11:09 796.08 796.11 796.03 796.08 0.0K
11:10 796.04 796.04 795.63 795.63 0.0K
11:11 795.63 795.63 795.01 795.35 0.0K
11:12 795.30 795.31 794.90 794.90 0.0K
11:13 794.81 794.87 794.71 794.73 0.0K
11:14 794.74 794.90 794.74 794.79 0.0K
11:15 794.77 794.81 794.53 794.58 0.0K
11:16 794.58 794.64 794.45 794.45 0.0K
11:17 794.45 794.75 794.41 794.75 0.0K
11:18 794.75 795.06 794.75 794.95 0.0K
11:19 794.96 794.96 794.69 794.73 0.0K
11:20 794.74 794.79 794.49 794.57 0.0K
11:21 794.57 794.57 794.08 794.08 0.0K
11:22 794.01 794.01 793.84 793.90 0.0K
11:23 793.91 793.92 793.64 793.64 0.0K
11:24 793.65 793.66 793.52 793.53 0.0K
11:25 793.45 793.75 793.39 793.41 0.0K
11:26 793.42 793.46 793.25 793.40 0.0K
11:27 793.37 793.37 793.14 793.33 0.0K
11:28 793.32 793.40 793.27 793.35 0.0K
11:29 793.34 793.72 793.34 793.72 0.0K
11:30 793.68 793.68 793.37 793.38 0.0K
11:31 793.42 793.47 793.16 793.16 0.0K
11:32 793.04 793.34 793.03 793.33 0.0K
11:33 793.34 793.52 793.33 793.38 0.0K
11:34 793.39 794.07 793.39 794.07 0.0K
11:35 794.12 794.54 794.12 794.54 0.0K
11:36 794.56 794.59 794.40 794.41 0.0K
11:37 794.41 794.43 794.28 794.40 0.0K
11:38 794.42 794.66 794.40 794.66 0.0K
11:39 794.71 794.77 794.61 794.61 0.0K
11:40 794.63 794.64 794.22 794.24 0.0K
11:41 794.23 794.46 794.23 794.40 0.0K
11:42 794.40 794.53 794.37 794.53 0.0K
11:43 794.54 794.63 794.52 794.63 0.0K
11:44 794.63 794.63 794.40 794.46 0.0K
11:45 794.45 794.55 794.25 794.40 0.0K
11:46 794.46 794.57 794.46 794.49 0.0K
11:47 794.50 794.69 794.50 794.60 0.0K
11:48 794.62 795.08 794.62 794.97 0.0K
11:49 795.00 795.00 794.67 794.92 0.0K
11:50 794.94 795.46 794.91 795.44 0.0K
11:51 795.44 795.57 795.41 795.57 0.0K
11:52 795.58 795.92 795.57 795.90 0.0K
11:53 795.89 795.97 795.84 795.97 0.0K
11:54 795.97 795.97 795.56 795.56 0.0K
11:55 795.48 795.57 795.47 795.57 0.0K
11:56 795.60 795.65 795.59 795.64 0.0K
11:57 795.59 795.74 795.56 795.70 0.0K
11:58 795.68 795.84 795.68 795.84 0.0K
11:59 795.85 795.98 795.85 795.96 0.0K
12:00 795.97 795.97 795.75 795.77 0.0K
12:01 795.80 795.90 795.80 795.88 0.0K
12:02 795.89 795.89 795.76 795.79 0.0K
12:03 795.78 795.78 795.32 795.32 0.0K
12:04 795.31 795.31 794.58 794.58 0.0K
12:05 794.55 794.61 794.50 794.61 0.0K
12:06 794.62 794.64 794.46 794.64 0.0K
12:07 794.69 794.75 794.60 794.60 0.0K
12:08 794.59 794.59 794.36 794.36 0.0K
12:09 794.30 794.30 793.89 793.89 0.0K
12:10 793.91 793.93 793.51 793.51 0.0K
12:11 793.48 793.49 793.23 793.33 0.0K
12:12 793.32 793.32 793.05 793.19 0.0K
12:13 793.21 793.44 793.17 793.44 0.0K
12:14 793.45 793.58 793.45 793.58 0.0K
12:15 793.63 793.81 793.63 793.75 0.0K
12:16 793.75 793.75 793.52 793.53 0.0K
12:17 793.53 793.74 793.47 793.71 0.0K
12:18 793.71 793.82 793.71 793.81 0.0K
12:19 793.79 794.13 793.79 794.01 0.0K
12:20 794.02 794.16 793.94 794.10 0.0K
12:21 794.09 794.16 794.08 794.14 0.0K
12:22 794.16 794.31 794.16 794.31 0.0K
12:23 794.28 794.43 794.28 794.41 0.0K
12:24 794.35 794.42 794.25 794.27 0.0K
12:25 794.26 794.28 794.18 794.18 0.0K
12:26 794.20 794.20 793.84 793.84 0.0K
12:27 793.84 793.87 793.76 793.78 0.0K
12:28 793.77 793.77 793.61 793.75 0.0K
12:29 793.76 793.81 793.68 793.68 0.0K
12:30 793.65 793.85 793.52 793.85 0.0K
12:31 793.84 793.87 793.67 793.67 0.0K
12:32 793.63 793.63 793.54 793.57 0.0K
12:33 793.58 793.60 793.46 793.54 0.0K
12:34 793.55 793.59 793.54 793.58 0.0K
12:35 793.60 793.70 793.60 793.65 0.0K
12:36 793.68 793.88 793.68 793.87 0.0K
12:37 793.87 794.14 793.87 794.14 0.0K
12:38 794.19 794.23 794.07 794.07 0.0K
12:39 794.05 794.05 793.64 793.64 0.0K
12:40 793.63 793.78 793.59 793.78 0.0K
12:41 793.75 793.81 793.73 793.76 0.0K
12:42 793.76 793.80 793.74 793.74 0.0K
12:43 793.74 793.85 793.73 793.74 0.0K
12:44 793.76 793.76 793.60 793.60 0.0K
12:45 793.60 793.60 793.36 793.36 0.0K
12:46 793.41 793.43 793.28 793.28 0.0K
12:47 793.30 793.34 793.23 793.34 0.0K
12:48 793.33 793.35 793.06 793.06 0.0K
12:49 793.14 793.15 792.94 792.95 0.0K
12:50 792.94 793.00 792.84 792.84 0.0K
12:51 792.84 792.99 792.83 792.94 0.0K
12:52 792.93 792.97 792.83 792.83 0.0K
12:53 792.83 792.90 792.81 792.89 0.0K
12:54 792.89 793.38 792.89 793.38 0.0K
12:55 793.39 793.51 793.32 793.37 0.0K
12:56 793.38 793.41 793.33 793.36 0.0K
12:57 793.36 793.36 793.05 793.11 0.0K
12:58 793.11 793.12 792.91 793.09 0.0K
12:59 793.09 793.13 793.06 793.11 0.0K
13:00 793.11 793.18 793.10 793.17 0.0K
13:01 793.19 793.47 793.19 793.47 0.0K
13:02 793.48 793.57 793.48 793.50 0.0K
13:03 793.49 793.64 793.47 793.63 0.0K
13:04 793.61 793.65 793.59 793.62 0.0K
13:05 793.63 793.66 793.39 793.48 0.0K
13:06 793.49 793.61 793.48 793.59 0.0K
13:07 793.61 793.78 793.61 793.70 0.0K
13:08 793.70 793.75 793.64 793.65 0.0K
13:09 793.65 793.72 793.62 793.70 0.0K
13:10 793.71 793.98 793.71 793.98 0.0K
13:11 794.00 794.02 793.94 793.99 0.0K
13:12 794.01 794.18 794.01 794.17 0.0K
13:13 794.18 794.18 794.06 794.06 0.0K
13:14 794.05 794.05 793.53 793.55 0.0K
13:15 793.56 793.64 793.53 793.64 0.0K
13:16 793.64 793.99 793.64 793.99 0.0K
13:17 794.05 794.23 794.05 794.23 0.0K
13:18 794.28 794.48 794.28 794.46 0.0K
13:19 794.46 794.62 794.44 794.58 0.0K
13:20 794.57 794.57 794.25 794.25 0.0K
13:21 794.22 794.29 794.20 794.29 0.0K
13:22 794.29 794.45 793.67 794.19 0.0K
13:23 794.18 794.83 794.18 794.65 0.0K
13:24 794.53 794.77 794.52 794.77 0.0K
13:25 794.77 794.95 794.77 794.95 0.0K
13:26 794.95 794.99 794.86 794.99 0.0K
13:27 794.99 795.04 794.99 795.01 0.0K
13:28 795.01 795.11 795.01 795.08 0.0K
13:29 795.05 795.16 795.03 795.13 0.0K
13:30 795.14 795.18 794.98 794.98 0.0K
13:31 794.94 794.95 794.89 794.95 0.0K
13:32 794.89 794.90 794.84 794.87 0.0K
13:33 794.88 794.95 794.74 794.95 0.0K
13:34 794.94 795.14 794.91 795.14 0.0K
13:35 795.14 795.36 795.12 795.35 0.0K
13:36 795.39 795.57 795.39 795.57 0.0K
13:37 795.55 795.64 795.53 795.63 0.0K
13:38 795.52 795.55 795.42 795.55 0.0K
13:39 795.56 795.83 795.56 795.83 0.0K
13:40 795.84 795.84 795.72 795.77 0.0K
13:41 795.77 795.85 795.75 795.82 0.0K
13:42 795.84 796.04 795.82 796.04 0.0K
13:43 796.04 796.13 796.04 796.09 0.0K
13:44 796.10 796.15 796.10 796.15 0.0K
13:45 796.15 796.28 796.15 796.25 0.0K
13:46 796.25 796.46 796.21 796.43 0.0K
13:47 796.43 796.57 796.43 796.53 0.0K
13:48 796.53 796.57 796.53 796.57 0.0K
13:49 796.55 796.60 796.55 796.57 0.0K
13:50 796.57 796.57 796.47 796.48 0.0K
13:51 796.40 796.40 796.24 796.32 0.0K
13:52 796.34 796.36 796.24 796.25 0.0K
13:53 796.24 796.37 796.19 796.37 0.0K
13:54 796.37 796.50 796.37 796.48 0.0K
13:55 796.48 796.48 796.38 796.46 0.0K
13:56 796.46 796.60 796.46 796.53 0.0K
13:57 796.51 796.74 796.50 796.74 0.0K
13:58 796.75 796.89 796.74 796.87 0.0K
13:59 796.87 796.89 796.76 796.82 0.0K
14:00 796.80 796.80 796.71 796.72 0.0K
14:01 796.69 796.76 796.69 796.74 0.0K
14:02 796.76 796.76 796.59 796.59 0.0K
14:03 796.59 796.61 796.53 796.61 0.0K
14:04 796.61 796.61 796.39 796.39 0.0K
14:05 796.40 796.40 796.26 796.26 0.0K
14:06 796.23 796.42 796.23 796.40 0.0K
14:07 796.41 796.49 796.41 796.49 0.0K
14:08 796.47 796.47 796.36 796.36 0.0K
14:09 796.37 796.37 796.14 796.14 0.0K
14:10 796.16 796.16 796.11 796.12 0.0K
14:11 796.11 796.13 796.09 796.13 0.0K
14:12 796.14 796.14 796.06 796.06 0.0K
14:13 796.06 796.23 796.06 796.23 0.0K
14:14 796.23 796.25 795.89 795.89 0.0K
14:15 795.81 795.90 795.75 795.84 0.0K
14:16 795.84 795.99 795.84 795.87 0.0K
14:17 795.84 795.84 795.21 795.21 0.0K
14:18 795.16 795.26 795.01 795.26 0.0K
14:19 795.28 795.34 795.22 795.23 0.0K
14:20 795.25 795.36 795.25 795.29 0.0K
14:21 795.29 795.42 795.22 795.22 0.0K
14:22 795.18 795.18 794.97 795.10 0.0K
14:23 795.10 795.10 795.03 795.09 0.0K
14:24 795.13 795.21 795.09 795.21 0.0K
14:25 795.19 795.29 795.17 795.26 0.0K
14:26 795.25 795.31 795.16 795.17 0.0K
14:27 795.17 795.23 795.16 795.19 0.0K
14:28 795.19 795.19 794.94 794.95 0.0K
14:29 794.95 794.98 794.92 794.96 0.0K
14:30 794.96 794.96 794.90 794.91 0.0K
14:31 794.91 795.06 794.91 795.06 0.0K
14:32 795.08 795.27 795.08 795.27 0.0K
14:33 795.25 795.25 795.12 795.21 0.0K
14:34 795.22 795.28 795.20 795.24 0.0K
14:35 795.26 795.29 795.03 795.03 0.0K
14:36 795.02 795.02 794.80 794.86 0.0K
14:37 794.90 794.95 794.88 794.95 0.0K
14:38 794.97 795.06 794.97 794.98 0.0K
14:39 794.99 794.99 794.91 794.95 0.0K
14:40 794.96 795.16 794.96 795.15 0.0K
14:41 795.18 795.22 795.14 795.14 0.0K
14:42 795.13 795.21 795.11 795.20 0.0K
14:43 795.21 795.21 795.09 795.17 0.0K
14:44 795.18 795.20 795.15 795.19 0.0K
14:45 795.20 795.30 795.20 795.30 0.0K
14:46 795.31 795.36 795.25 795.36 0.0K
14:47 795.39 795.49 795.37 795.49 0.0K
14:48 795.50 795.52 795.40 795.42 0.0K
14:49 795.41 795.41 795.37 795.38 0.0K
14:50 795.39 795.72 795.39 795.70 0.0K
14:51 795.70 795.71 795.53 795.56 0.0K
14:52 795.55 795.59 795.34 795.34 0.0K
14:53 795.37 795.65 795.36 795.61 0.0K
14:54 795.61 795.63 795.55 795.62 0.0K
14:55 795.63 795.67 795.62 795.65 0.0K
14:56 795.66 795.77 795.66 795.77 0.0K
14:57 795.77 795.85 795.76 795.76 0.0K
14:58 795.76 795.80 795.74 795.77 0.0K
14:59 795.76 795.77 795.58 795.58 0.0K
15:00 795.56 795.70 795.56 795.60 0.0K
15:01 795.60 795.64 795.53 795.62 0.0K
15:02 795.59 795.64 795.54 795.61 0.0K
15:03 795.60 795.76 795.55 795.76 0.0K
15:04 795.77 795.82 795.67 795.71 0.0K
15:05 795.73 795.94 795.73 795.94 0.0K
15:06 795.94 795.96 795.88 795.91 0.0K
15:07 795.91 796.04 795.86 796.04 0.0K
15:08 796.05 796.47 796.05 796.43 0.0K
15:09 796.42 796.58 796.42 796.55 0.0K
15:10 796.55 796.89 796.55 796.89 0.0K
15:11 796.92 796.99 796.92 796.95 0.0K
15:12 796.93 797.04 796.86 796.98 0.0K
15:13 796.97 797.00 796.83 796.83 0.0K
15:14 796.83 796.83 796.50 796.55 0.0K
15:15 796.55 796.59 796.51 796.51 0.0K
15:16 796.51 796.51 796.25 796.42 0.0K
15:17 796.44 796.44 796.06 796.06 0.0K
15:18 796.05 796.05 795.86 795.98 0.0K
15:19 795.98 796.14 795.98 796.11 0.0K
15:20 796.12 796.17 795.96 795.97 0.0K
15:21 795.98 795.98 795.64 795.70 0.0K
15:22 795.71 795.78 795.70 795.73 0.0K
15:23 795.73 795.93 795.73 795.85 0.0K
15:24 795.85 795.99 795.84 795.99 0.0K
15:25 796.00 796.06 795.90 795.93 0.0K
15:26 795.91 796.01 795.91 795.96 0.0K
15:27 795.95 796.12 795.94 796.10 0.0K
15:28 796.09 796.13 796.06 796.08 0.0K
15:29 796.09 796.22 796.08 796.09 0.0K
15:30 796.09 796.10 795.67 795.67 0.0K
15:31 795.67 795.68 795.45 795.64 0.0K
15:32 795.59 795.76 795.54 795.76 0.0K
15:33 795.76 796.10 795.76 796.06 0.0K
15:34 796.04 796.15 795.97 796.13 0.0K
15:35 796.18 796.35 796.18 796.35 0.0K
15:36 796.29 796.31 796.20 796.20 0.0K
15:37 796.18 796.19 796.04 796.08 0.0K
15:38 796.05 796.11 795.88 795.88 0.0K
15:39 795.88 795.95 795.87 795.89 0.0K
15:40 795.88 795.91 795.76 795.88 0.0K
15:41 795.86 795.86 795.54 795.57 0.0K
15:42 795.59 795.63 795.49 795.63 0.0K
15:43 795.64 795.76 795.62 795.76 0.0K
15:44 795.76 795.76 795.64 795.69 0.0K
15:45 795.70 795.73 795.35 795.38 0.0K
15:46 795.36 795.44 795.23 795.38 0.0K
15:47 795.43 795.60 795.36 795.40 0.0K
15:48 795.37 795.46 795.25 795.44 0.0K
15:49 795.43 795.56 795.32 795.56 0.0K
15:50 795.59 795.66 795.53 795.64 0.0K
15:51 795.70 795.70 795.50 795.53 0.0K
15:52 795.50 795.57 795.44 795.57 0.0K
15:53 795.53 795.74 795.48 795.74 0.0K
15:54 795.83 796.42 795.73 796.41 0.0K
15:55 796.29 796.29 795.19 795.19 0.0K
15:56 795.21 795.28 795.04 795.23 0.0K
15:57 795.28 795.58 795.28 795.55 0.0K
15:58 795.56 795.56 795.46 795.51 0.0K
15:59 795.54 795.61 795.43 795.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available