NQ Q-50

NXTQ
🏛️ usa →
983.68
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 838.66 838.79 838.49 838.69 0.0K
09:31 838.69 839.20 838.69 839.09 0.0K
09:32 839.19 839.92 839.19 839.76 0.0K
09:33 839.75 840.33 839.66 840.31 0.0K
09:34 840.27 840.71 840.24 840.71 0.0K
09:35 840.68 840.74 840.18 840.49 0.0K
09:36 840.47 840.63 840.43 840.51 0.0K
09:37 840.54 840.58 840.43 840.54 0.0K
09:38 840.54 840.54 840.28 840.54 0.0K
09:39 840.54 840.89 840.54 840.88 0.0K
09:40 840.89 840.94 840.72 840.80 0.0K
09:41 840.78 840.86 840.67 840.71 0.0K
09:42 840.70 840.86 840.65 840.81 0.0K
09:43 840.82 840.82 840.24 840.25 0.0K
09:44 840.26 840.26 839.87 840.01 0.0K
09:45 840.04 840.74 840.04 840.74 0.0K
09:46 840.74 841.63 840.74 841.63 0.0K
09:47 841.64 842.15 841.64 842.11 0.0K
09:48 842.13 842.57 842.13 842.50 0.0K
09:49 842.48 842.52 842.09 842.13 0.0K
09:50 842.09 842.09 841.42 841.42 0.0K
09:51 841.44 841.51 841.02 841.02 0.0K
09:52 841.00 841.01 840.83 841.00 0.0K
09:53 841.06 841.15 840.94 840.94 0.0K
09:54 840.89 840.93 840.74 840.74 0.0K
09:55 840.76 840.84 840.75 840.79 0.0K
09:56 840.75 840.77 840.31 840.31 0.0K
09:57 840.31 840.94 840.27 840.91 0.0K
09:58 840.98 841.09 840.88 840.93 0.0K
09:59 840.90 840.90 840.55 840.55 0.0K
10:00 839.81 839.81 839.51 839.62 0.0K
10:01 839.64 839.96 839.36 839.96 0.0K
10:02 839.97 840.00 839.81 839.95 0.0K
10:03 839.93 839.93 839.35 839.35 0.0K
10:04 839.34 839.35 838.72 838.72 0.0K
10:05 838.66 838.96 838.66 838.89 0.0K
10:06 838.86 838.95 838.32 838.35 0.0K
10:07 838.32 838.34 837.66 837.66 0.0K
10:08 837.65 837.67 837.27 837.45 0.0K
10:09 837.46 838.14 837.46 838.07 0.0K
10:10 838.16 838.62 838.16 838.56 0.0K
10:11 838.56 839.07 838.56 839.03 0.0K
10:12 839.00 839.07 838.81 839.03 0.0K
10:13 839.03 839.29 838.97 839.16 0.0K
10:14 839.22 839.35 839.17 839.29 0.0K
10:15 839.29 839.88 839.29 839.88 0.0K
10:16 839.89 840.42 839.89 840.42 0.0K
10:17 840.45 840.57 839.97 840.02 0.0K
10:18 840.09 840.43 840.06 840.43 0.0K
10:19 840.41 840.84 840.41 840.84 0.0K
10:20 840.84 840.94 840.71 840.71 0.0K
10:21 840.61 840.75 840.48 840.57 0.0K
10:22 840.51 840.51 840.38 840.38 0.0K
10:23 840.44 840.47 840.25 840.37 0.0K
10:24 840.33 840.36 840.19 840.28 0.0K
10:25 840.27 840.36 840.25 840.35 0.0K
10:26 840.38 840.44 840.30 840.43 0.0K
10:27 840.43 840.70 840.43 840.67 0.0K
10:28 840.77 840.82 840.73 840.75 0.0K
10:29 840.76 840.88 840.76 840.84 0.0K
10:30 840.78 840.96 840.78 840.89 0.0K
10:31 840.90 841.16 840.84 841.08 0.0K
10:32 841.08 841.23 841.08 841.23 0.0K
10:33 841.23 841.23 841.10 841.12 0.0K
10:34 841.12 841.12 841.00 841.00 0.0K
10:35 840.99 841.14 840.99 841.14 0.0K
10:36 841.13 841.13 840.89 840.91 0.0K
10:37 840.90 840.90 840.75 840.75 0.0K
10:38 840.75 840.75 840.28 840.28 0.0K
10:39 840.23 840.36 840.23 840.35 0.0K
10:40 840.39 840.58 840.33 840.58 0.0K
10:41 840.60 840.60 840.19 840.19 0.0K
10:42 840.20 840.39 840.18 840.31 0.0K
10:43 840.30 840.34 840.15 840.15 0.0K
10:44 840.15 840.28 840.15 840.19 0.0K
10:45 840.19 840.19 839.95 839.95 0.0K
10:46 839.88 839.95 839.68 839.94 0.0K
10:47 839.94 840.47 839.94 840.42 0.0K
10:48 840.47 840.74 840.47 840.74 0.0K
10:49 840.77 840.88 840.68 840.69 0.0K
10:50 840.66 840.66 840.43 840.46 0.0K
10:51 840.45 840.45 840.17 840.22 0.0K
10:52 840.29 840.29 840.01 840.01 0.0K
10:53 840.03 840.35 840.01 840.35 0.0K
10:54 840.36 840.46 840.34 840.43 0.0K
10:55 840.42 840.43 840.31 840.36 0.0K
10:56 840.36 840.42 840.33 840.40 0.0K
10:57 840.42 840.48 840.36 840.48 0.0K
10:58 840.54 840.84 840.54 840.84 0.0K
10:59 840.85 840.97 840.81 840.94 0.0K
11:00 840.96 841.02 840.87 840.90 0.0K
11:01 840.89 841.11 840.88 841.10 0.0K
11:02 841.12 841.34 841.12 841.34 0.0K
11:03 841.35 841.48 841.35 841.45 0.0K
11:04 841.48 841.60 841.48 841.55 0.0K
11:05 841.56 841.70 841.56 841.70 0.0K
11:06 841.69 841.97 841.69 841.97 0.0K
11:07 842.01 842.23 842.01 842.23 0.0K
11:08 842.25 842.29 842.05 842.12 0.0K
11:09 842.13 842.35 842.13 842.35 0.0K
11:10 842.37 842.43 842.34 842.43 0.0K
11:11 842.46 842.63 842.46 842.62 0.0K
11:12 842.59 842.59 842.43 842.47 0.0K
11:13 842.46 842.50 842.41 842.48 0.0K
11:14 842.44 842.44 842.28 842.28 0.0K
11:15 842.21 842.42 842.21 842.34 0.0K
11:16 842.35 842.53 842.35 842.49 0.0K
11:17 842.47 842.47 842.14 842.38 0.0K
11:18 842.37 842.59 842.27 842.58 0.0K
11:19 842.58 842.61 842.49 842.60 0.0K
11:20 842.61 842.62 842.51 842.60 0.0K
11:21 842.59 842.59 842.35 842.36 0.0K
11:22 842.35 842.35 842.04 842.15 0.0K
11:23 842.14 842.18 842.10 842.14 0.0K
11:24 842.10 842.18 842.02 842.18 0.0K
11:25 842.19 842.21 842.12 842.13 0.0K
11:26 842.12 842.29 842.09 842.16 0.0K
11:27 842.19 842.26 842.01 842.26 0.0K
11:28 842.30 842.47 842.30 842.36 0.0K
11:29 842.32 842.34 842.06 842.09 0.0K
11:30 842.06 842.06 841.47 841.47 0.0K
11:31 841.46 841.49 841.29 841.29 0.0K
11:32 841.28 841.60 841.28 841.57 0.0K
11:33 841.61 841.85 841.61 841.85 0.0K
11:34 841.84 841.89 841.75 841.86 0.0K
11:35 841.83 842.18 841.83 841.86 0.0K
11:36 841.85 842.12 841.85 842.12 0.0K
11:37 842.12 842.31 842.05 842.30 0.0K
11:38 842.31 842.34 842.28 842.34 0.0K
11:39 842.36 842.42 842.33 842.38 0.0K
11:40 842.44 842.51 842.41 842.47 0.0K
11:41 842.46 842.77 842.46 842.76 0.0K
11:42 842.74 842.78 842.65 842.65 0.0K
11:43 842.70 842.88 842.70 842.88 0.0K
11:44 842.80 842.85 842.02 842.09 0.0K
11:45 842.10 842.41 842.10 842.41 0.0K
11:46 842.43 842.43 842.31 842.42 0.0K
11:47 842.43 842.57 842.43 842.46 0.0K
11:48 842.47 842.49 842.42 842.43 0.0K
11:49 842.43 842.56 842.39 842.55 0.0K
11:50 842.55 842.90 842.55 842.88 0.0K
11:51 842.88 842.93 842.85 842.89 0.0K
11:52 842.91 842.96 842.91 842.94 0.0K
11:53 842.95 842.95 842.68 842.68 0.0K
11:54 842.67 842.78 842.61 842.69 0.0K
11:55 842.68 842.73 842.64 842.73 0.0K
11:56 842.73 842.76 842.70 842.70 0.0K
11:57 842.68 842.68 842.48 842.49 0.0K
11:58 842.49 842.49 842.18 842.20 0.0K
11:59 842.21 842.31 842.20 842.28 0.0K
12:00 842.28 842.31 842.14 842.25 0.0K
12:01 842.25 842.36 842.20 842.20 0.0K
12:02 842.19 842.25 842.17 842.18 0.0K
12:03 842.19 842.22 841.85 841.86 0.0K
12:04 841.85 841.85 841.76 841.76 0.0K
12:05 841.77 841.80 841.65 841.66 0.0K
12:06 841.67 841.78 841.55 841.74 0.0K
12:07 841.75 841.75 841.59 841.65 0.0K
12:08 841.66 841.71 841.66 841.71 0.0K
12:09 841.72 841.87 841.72 841.72 0.0K
12:10 841.70 841.73 841.63 841.64 0.0K
12:11 841.59 841.60 841.19 841.19 0.0K
12:12 841.19 841.26 841.15 841.15 0.0K
12:13 841.14 841.15 840.98 840.99 0.0K
12:14 841.01 841.02 840.78 840.78 0.0K
12:15 840.80 840.94 840.76 840.94 0.0K
12:16 840.94 840.94 840.81 840.85 0.0K
12:17 840.86 841.15 840.84 841.14 0.0K
12:18 841.16 841.19 841.11 841.18 0.0K
12:19 841.19 841.38 841.18 841.38 0.0K
12:20 841.38 841.38 841.13 841.13 0.0K
12:21 841.13 841.13 841.02 841.07 0.0K
12:22 841.07 841.09 840.94 840.94 0.0K
12:23 840.94 840.96 840.74 840.74 0.0K
12:24 840.73 840.80 840.68 840.77 0.0K
12:25 840.76 840.90 840.74 840.74 0.0K
12:26 840.74 840.86 840.74 840.86 0.0K
12:27 840.86 840.86 840.82 840.82 0.0K
12:28 840.82 840.84 840.65 840.65 0.0K
12:29 840.64 840.68 840.61 840.68 0.0K
12:30 840.70 840.94 840.70 840.94 0.0K
12:31 840.97 841.27 840.97 841.25 0.0K
12:32 841.25 841.27 841.16 841.17 0.0K
12:33 841.17 841.21 840.88 840.90 0.0K
12:34 840.90 840.98 840.89 840.89 0.0K
12:35 840.88 840.88 840.66 840.76 0.0K
12:36 840.77 840.77 840.63 840.65 0.0K
12:37 840.67 840.71 840.62 840.68 0.0K
12:38 840.68 840.84 840.68 840.84 0.0K
12:39 840.83 840.86 840.78 840.86 0.0K
12:40 840.86 840.90 840.79 840.89 0.0K
12:41 840.90 840.91 840.86 840.87 0.0K
12:42 840.87 840.87 840.77 840.81 0.0K
12:43 840.80 840.82 840.75 840.77 0.0K
12:44 840.76 841.01 840.73 840.98 0.0K
12:45 840.99 841.21 840.97 841.21 0.0K
12:46 841.20 841.26 841.18 841.18 0.0K
12:47 841.18 841.38 841.18 841.38 0.0K
12:48 841.36 841.49 841.34 841.49 0.0K
12:49 841.52 841.62 841.52 841.62 0.0K
12:50 841.62 841.66 841.59 841.59 0.0K
12:51 841.59 841.63 841.52 841.63 0.0K
12:52 841.64 841.72 841.64 841.72 0.0K
12:53 841.72 841.74 841.71 841.73 0.0K
12:54 841.73 841.77 841.69 841.69 0.0K
12:55 841.70 841.71 841.67 841.70 0.0K
12:56 841.68 841.68 841.54 841.55 0.0K
12:57 841.55 841.56 841.50 841.52 0.0K
12:58 841.52 841.57 841.47 841.57 0.0K
12:59 841.57 841.64 841.55 841.60 0.0K
13:00 841.60 841.72 841.57 841.72 0.0K
13:01 841.74 842.06 841.74 842.03 0.0K
13:02 842.03 842.11 842.02 842.11 0.0K
13:03 842.12 842.13 842.06 842.06 0.0K
13:04 842.06 842.09 842.03 842.06 0.0K
13:05 842.06 842.15 842.06 842.15 0.0K
13:06 842.17 842.18 842.09 842.10 0.0K
13:07 842.09 842.10 841.94 841.95 0.0K
13:08 841.95 841.98 841.94 841.98 0.0K
13:09 841.98 842.04 841.96 842.04 0.0K
13:10 842.05 842.11 842.01 842.11 0.0K
13:11 842.10 842.12 842.04 842.04 0.0K
13:12 842.05 842.14 842.05 842.14 0.0K
13:13 842.16 842.17 842.10 842.17 0.0K
13:14 842.16 842.18 842.04 842.07 0.0K
13:15 842.07 842.13 842.07 842.13 0.0K
13:16 842.14 842.14 842.08 842.09 0.0K
13:17 842.09 842.13 842.06 842.11 0.0K
13:18 842.11 842.12 841.96 841.97 0.0K
13:19 841.96 841.98 841.89 841.96 0.0K
13:20 841.96 842.12 841.96 842.12 0.0K
13:21 842.11 842.13 842.03 842.04 0.0K
13:22 842.07 842.12 842.04 842.11 0.0K
13:23 842.11 842.14 842.06 842.10 0.0K
13:24 842.10 842.14 842.04 842.04 0.0K
13:25 842.04 842.06 842.02 842.06 0.0K
13:26 842.05 842.10 842.05 842.07 0.0K
13:27 842.08 842.16 842.07 842.16 0.0K
13:28 842.16 842.27 842.13 842.27 0.0K
13:29 842.26 842.26 842.16 842.16 0.0K
13:30 842.20 842.23 842.18 842.23 0.0K
13:31 842.27 842.27 842.22 842.23 0.0K
13:32 842.23 842.34 842.23 842.33 0.0K
13:33 842.33 842.38 842.32 842.37 0.0K
13:34 842.37 842.42 842.37 842.42 0.0K
13:35 842.42 842.73 842.42 842.73 0.0K
13:36 842.72 842.74 842.64 842.65 0.0K
13:37 842.69 842.73 842.65 842.69 0.0K
13:38 842.68 842.72 842.62 842.72 0.0K
13:39 842.71 842.71 842.65 842.65 0.0K
13:40 842.65 842.66 842.38 842.46 0.0K
13:41 842.47 842.51 842.44 842.51 0.0K
13:42 842.51 842.52 842.46 842.51 0.0K
13:43 842.52 842.60 842.49 842.49 0.0K
13:44 842.50 842.50 842.43 842.44 0.0K
13:45 842.43 842.46 842.43 842.43 0.0K
13:46 842.44 842.46 842.41 842.45 0.0K
13:47 842.46 842.46 842.37 842.37 0.0K
13:48 842.38 842.67 842.36 842.67 0.0K
13:49 842.68 842.83 842.68 842.83 0.0K
13:50 842.82 842.83 842.76 842.77 0.0K
13:51 842.77 842.77 842.65 842.65 0.0K
13:52 842.64 842.67 842.56 842.56 0.0K
13:53 842.54 842.57 842.49 842.53 0.0K
13:54 842.55 842.70 842.54 842.70 0.0K
13:55 842.69 842.80 842.69 842.79 0.0K
13:56 842.80 842.80 842.68 842.71 0.0K
13:57 842.72 842.78 842.72 842.75 0.0K
13:58 842.75 842.75 842.69 842.69 0.0K
13:59 842.66 842.67 842.53 842.55 0.0K
14:00 842.55 842.69 842.51 842.67 0.0K
14:01 842.64 842.69 842.64 842.69 0.0K
14:02 842.70 842.71 842.60 842.60 0.0K
14:03 842.60 842.65 842.56 842.64 0.0K
14:04 842.65 842.69 842.54 842.54 0.0K
14:05 842.54 842.56 842.47 842.48 0.0K
14:06 842.49 842.56 842.48 842.54 0.0K
14:07 842.54 842.54 842.39 842.39 0.0K
14:08 842.38 842.38 842.10 842.11 0.0K
14:09 842.16 842.16 842.09 842.13 0.0K
14:10 842.12 842.22 842.12 842.21 0.0K
14:11 842.19 842.24 842.15 842.24 0.0K
14:12 842.26 842.32 842.23 842.24 0.0K
14:13 842.24 842.55 842.24 842.55 0.0K
14:14 842.53 842.53 842.49 842.51 0.0K
14:15 842.50 842.50 842.40 842.47 0.0K
14:16 842.48 842.52 842.45 842.52 0.0K
14:17 842.49 842.53 842.46 842.46 0.0K
14:18 842.46 842.46 842.36 842.36 0.0K
14:19 842.35 842.35 842.20 842.20 0.0K
14:20 842.21 842.37 842.21 842.37 0.0K
14:21 842.37 842.39 842.34 842.34 0.0K
14:22 842.32 842.35 842.31 842.31 0.0K
14:23 842.31 842.38 842.31 842.35 0.0K
14:24 842.34 842.41 842.30 842.30 0.0K
14:25 842.30 842.30 841.92 841.93 0.0K
14:26 841.89 841.89 841.79 841.79 0.0K
14:27 841.78 841.78 841.74 841.74 0.0K
14:28 841.74 841.81 841.72 841.79 0.0K
14:29 841.79 841.87 841.75 841.87 0.0K
14:30 841.87 842.09 841.87 842.04 0.0K
14:31 842.05 842.05 841.99 842.00 0.0K
14:32 841.99 841.99 841.94 841.95 0.0K
14:33 841.96 841.97 841.91 841.91 0.0K
14:34 841.90 842.06 841.90 842.06 0.0K
14:35 842.05 842.14 842.05 842.10 0.0K
14:36 842.11 842.13 842.09 842.13 0.0K
14:37 842.13 842.13 841.92 841.92 0.0K
14:38 841.89 841.89 841.81 841.85 0.0K
14:39 841.85 841.96 841.85 841.95 0.0K
14:40 841.94 841.94 841.89 841.91 0.0K
14:41 841.91 841.94 841.88 841.92 0.0K
14:42 841.94 842.08 841.91 841.91 0.0K
14:43 841.91 842.08 841.90 842.07 0.0K
14:44 842.06 842.07 841.93 842.00 0.0K
14:45 841.99 842.02 841.95 841.97 0.0K
14:46 841.98 842.01 841.97 841.98 0.0K
14:47 841.98 841.98 841.81 841.81 0.0K
14:48 841.79 841.79 841.59 841.60 0.0K
14:49 841.60 841.70 841.59 841.69 0.0K
14:50 841.69 841.69 841.44 841.44 0.0K
14:51 841.45 841.45 841.33 841.35 0.0K
14:52 841.34 841.46 841.29 841.46 0.0K
14:53 841.46 841.47 841.41 841.46 0.0K
14:54 841.45 841.59 841.44 841.59 0.0K
14:55 841.59 841.59 841.46 841.46 0.0K
14:56 841.42 841.51 841.42 841.47 0.0K
14:57 841.43 841.45 841.40 841.40 0.0K
14:58 841.39 841.48 841.39 841.46 0.0K
14:59 841.43 841.43 841.27 841.29 0.0K
15:00 841.29 841.43 841.29 841.42 0.0K
15:01 841.46 841.70 841.46 841.69 0.0K
15:02 841.71 841.76 841.57 841.57 0.0K
15:03 841.56 841.63 841.55 841.59 0.0K
15:04 841.59 841.77 841.59 841.74 0.0K
15:05 841.73 841.73 841.60 841.63 0.0K
15:06 841.64 841.79 841.63 841.79 0.0K
15:07 841.81 841.83 841.73 841.73 0.0K
15:08 841.72 841.73 841.64 841.64 0.0K
15:09 841.63 841.64 841.42 841.43 0.0K
15:10 841.38 841.43 841.34 841.37 0.0K
15:11 841.38 841.53 841.38 841.53 0.0K
15:12 841.53 841.58 841.53 841.56 0.0K
15:13 841.56 841.61 841.54 841.58 0.0K
15:14 841.59 841.64 841.55 841.62 0.0K
15:15 841.60 841.61 841.56 841.57 0.0K
15:16 841.56 841.57 841.50 841.56 0.0K
15:17 841.56 841.57 841.33 841.35 0.0K
15:18 841.35 841.38 841.31 841.33 0.0K
15:19 841.35 841.35 841.31 841.33 0.0K
15:20 841.36 841.40 841.23 841.24 0.0K
15:21 841.23 841.45 841.23 841.45 0.0K
15:22 841.45 841.47 841.38 841.40 0.0K
15:23 841.40 841.48 841.39 841.43 0.0K
15:24 841.41 841.47 841.31 841.47 0.0K
15:25 841.49 841.53 841.47 841.51 0.0K
15:26 841.51 841.55 841.51 841.53 0.0K
15:27 841.53 841.56 841.51 841.54 0.0K
15:28 841.54 841.59 841.49 841.56 0.0K
15:29 841.56 841.61 841.55 841.55 0.0K
15:30 841.55 841.65 841.55 841.65 0.0K
15:31 841.69 841.73 841.66 841.66 0.0K
15:32 841.65 841.68 841.53 841.55 0.0K
15:33 841.56 841.70 841.56 841.70 0.0K
15:34 841.69 841.72 841.64 841.66 0.0K
15:35 841.62 841.71 841.58 841.71 0.0K
15:36 841.70 841.84 841.64 841.83 0.0K
15:37 841.83 841.83 841.72 841.78 0.0K
15:38 841.75 841.76 841.68 841.70 0.0K
15:39 841.69 841.69 841.48 841.48 0.0K
15:40 841.43 841.43 841.13 841.15 0.0K
15:41 841.12 841.20 841.12 841.12 0.0K
15:42 841.12 841.12 841.01 841.02 0.0K
15:43 841.00 841.15 840.99 841.11 0.0K
15:44 841.10 841.31 841.10 841.28 0.0K
15:45 841.28 841.36 841.24 841.36 0.0K
15:46 841.35 841.38 841.29 841.34 0.0K
15:47 841.28 841.28 841.14 841.17 0.0K
15:48 841.19 841.28 841.01 841.01 0.0K
15:49 841.01 841.02 840.87 840.87 0.0K
15:50 840.79 840.87 840.70 840.86 0.0K
15:51 840.88 841.04 840.77 840.79 0.0K
15:52 840.81 840.91 840.70 840.88 0.0K
15:53 840.89 841.13 840.89 841.13 0.0K
15:54 841.14 841.14 840.65 840.65 0.0K
15:55 840.77 840.77 840.44 840.45 0.0K
15:56 840.52 840.65 840.42 840.43 0.0K
15:57 840.42 840.53 840.24 840.24 0.0K
15:58 840.36 840.57 840.36 840.57 0.0K
15:59 840.57 840.62 840.15 840.22 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available