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
09:30 841.96 842.10 841.81 842.05 0.0K
09:31 841.97 842.06 841.06 841.29 0.0K
09:32 841.31 841.90 841.31 841.89 0.0K
09:33 841.93 843.03 841.93 843.03 0.0K
09:34 843.10 843.48 843.04 843.42 0.0K
09:35 843.44 843.96 843.30 843.95 0.0K
09:36 844.01 844.17 843.73 843.94 0.0K
09:37 843.94 844.07 843.62 843.62 0.0K
09:38 843.68 843.68 843.20 843.20 0.0K
09:39 842.98 843.00 842.39 842.50 0.0K
09:40 842.54 842.61 842.42 842.61 0.0K
09:41 842.61 842.61 842.19 842.44 0.0K
09:42 842.41 842.48 841.97 841.97 0.0K
09:43 841.86 841.86 841.70 841.75 0.0K
09:44 841.69 841.92 841.56 841.92 0.0K
09:45 841.95 842.01 841.39 841.39 0.0K
09:46 841.29 841.29 840.80 840.86 0.0K
09:47 840.79 840.79 840.48 840.52 0.0K
09:48 840.50 840.86 840.47 840.86 0.0K
09:49 840.85 841.18 840.85 841.18 0.0K
09:50 841.27 841.34 841.04 841.04 0.0K
09:51 841.00 841.00 840.38 840.38 0.0K
09:52 840.36 840.36 839.93 839.93 0.0K
09:53 839.91 840.39 839.86 840.39 0.0K
09:54 840.41 840.57 840.30 840.57 0.0K
09:55 840.61 840.63 840.19 840.19 0.0K
09:56 840.19 840.19 839.91 840.19 0.0K
09:57 840.14 840.15 839.81 839.81 0.0K
09:58 839.80 840.01 839.75 840.01 0.0K
09:59 839.99 840.16 839.86 840.16 0.0K
10:00 840.12 840.91 840.12 840.90 0.0K
10:01 840.89 841.12 840.89 840.89 0.0K
10:02 840.94 840.94 840.61 840.75 0.0K
10:03 840.66 840.91 840.66 840.75 0.0K
10:04 840.78 841.40 840.78 841.40 0.0K
10:05 841.43 841.57 841.31 841.57 0.0K
10:06 841.56 841.83 841.56 841.83 0.0K
10:07 841.80 841.85 841.65 841.71 0.0K
10:08 841.68 841.82 841.45 841.45 0.0K
10:09 841.45 841.45 840.80 840.80 0.0K
10:10 840.76 840.95 840.74 840.83 0.0K
10:11 840.85 841.29 840.85 841.22 0.0K
10:12 841.21 841.27 841.09 841.22 0.0K
10:13 841.24 841.25 841.08 841.16 0.0K
10:14 841.22 841.31 841.11 841.12 0.0K
10:15 841.17 841.49 841.17 841.46 0.0K
10:16 841.50 841.55 841.47 841.47 0.0K
10:17 841.38 841.38 841.16 841.18 0.0K
10:18 841.17 841.18 840.86 840.89 0.0K
10:19 840.92 841.16 840.91 841.15 0.0K
10:20 841.15 841.34 841.15 841.33 0.0K
10:21 841.31 842.20 841.27 842.20 0.0K
10:22 842.23 842.59 842.23 842.59 0.0K
10:23 842.60 842.99 842.60 842.92 0.0K
10:24 842.92 842.99 842.87 842.99 0.0K
10:25 843.01 843.33 843.01 843.23 0.0K
10:26 843.29 843.40 843.29 843.31 0.0K
10:27 843.28 843.48 843.28 843.35 0.0K
10:28 843.38 843.54 843.38 843.45 0.0K
10:29 843.46 843.53 843.38 843.42 0.0K
10:30 843.45 843.60 843.42 843.42 0.0K
10:31 843.41 843.42 843.01 843.01 0.0K
10:32 843.02 843.03 842.07 842.07 0.0K
10:33 842.06 842.17 842.01 842.13 0.0K
10:34 842.14 842.17 841.88 841.88 0.0K
10:35 841.88 841.96 840.89 841.24 0.0K
10:36 841.24 841.86 841.21 841.86 0.0K
10:37 841.88 842.97 841.88 842.97 0.0K
10:38 842.98 843.76 842.93 843.66 0.0K
10:39 843.63 843.76 843.55 843.57 0.0K
10:40 843.55 843.55 843.08 843.08 0.0K
10:41 843.08 845.02 843.06 845.02 0.0K
10:42 845.06 845.57 845.01 845.33 0.0K
10:43 845.35 845.36 845.19 845.19 0.0K
10:44 845.21 845.23 845.08 845.21 0.0K
10:45 845.23 845.24 844.98 845.00 0.0K
10:46 845.04 846.09 845.04 845.86 0.0K
10:47 845.93 845.98 845.68 845.70 0.0K
10:48 845.72 845.80 845.36 845.36 0.0K
10:49 845.25 845.25 844.70 844.70 0.0K
10:50 844.74 844.80 844.72 844.78 0.0K
10:51 844.79 844.94 844.75 844.92 0.0K
10:52 844.91 844.91 844.46 844.70 0.0K
10:53 844.69 844.76 844.59 844.63 0.0K
10:54 844.62 845.05 844.62 845.05 0.0K
10:55 845.07 845.09 844.99 845.01 0.0K
10:56 845.00 845.12 844.96 845.10 0.0K
10:57 845.10 845.35 845.10 845.35 0.0K
10:58 845.36 845.61 845.36 845.61 0.0K
10:59 845.62 845.71 845.60 845.60 0.0K
11:00 845.62 845.80 845.55 845.72 0.0K
11:01 845.75 845.95 845.75 845.91 0.0K
11:02 845.93 846.03 845.88 845.99 0.0K
11:03 846.01 846.23 845.94 846.19 0.0K
11:04 846.17 846.25 846.06 846.06 0.0K
11:05 846.05 846.05 845.71 845.81 0.0K
11:06 845.81 845.81 845.43 845.45 0.0K
11:07 845.50 845.51 845.39 845.47 0.0K
11:08 845.47 845.48 845.38 845.43 0.0K
11:09 845.42 845.76 845.40 845.73 0.0K
11:10 845.74 845.92 845.72 845.91 0.0K
11:11 845.93 845.93 845.80 845.89 0.0K
11:12 845.91 846.26 845.91 846.25 0.0K
11:13 846.23 846.40 846.19 846.40 0.0K
11:14 846.38 846.38 846.18 846.25 0.0K
11:15 846.26 846.32 846.26 846.28 0.0K
11:16 846.27 846.50 846.19 846.48 0.0K
11:17 846.52 847.01 846.52 847.00 0.0K
11:18 847.03 847.42 847.03 847.35 0.0K
11:19 847.38 847.40 847.32 847.32 0.0K
11:20 847.32 847.33 847.21 847.31 0.0K
11:21 847.32 847.43 847.25 847.27 0.0K
11:22 847.26 847.35 847.21 847.25 0.0K
11:23 847.29 847.42 847.29 847.42 0.0K
11:24 847.42 847.50 847.39 847.40 0.0K
11:25 847.41 847.42 847.18 847.20 0.0K
11:26 847.18 847.22 847.04 847.07 0.0K
11:27 847.09 847.10 847.01 847.01 0.0K
11:28 847.01 847.06 846.93 847.06 0.0K
11:29 847.09 847.37 847.09 847.37 0.0K
11:30 847.34 847.49 847.32 847.49 0.0K
11:31 847.50 847.58 847.46 847.51 0.0K
11:32 847.54 847.60 847.48 847.53 0.0K
11:33 847.53 847.63 847.53 847.61 0.0K
11:34 847.59 847.59 847.40 847.41 0.0K
11:35 847.43 847.43 847.30 847.34 0.0K
11:36 847.35 847.55 847.35 847.48 0.0K
11:37 847.46 847.56 847.41 847.41 0.0K
11:38 847.43 847.47 847.31 847.47 0.0K
11:39 847.45 847.57 847.45 847.56 0.0K
11:40 847.60 847.64 847.42 847.42 0.0K
11:41 847.48 847.48 847.32 847.32 0.0K
11:42 847.33 847.55 847.31 847.55 0.0K
11:43 847.52 847.69 847.52 847.64 0.0K
11:44 847.64 847.83 847.64 847.77 0.0K
11:45 847.76 847.77 847.51 847.53 0.0K
11:46 847.52 847.52 847.26 847.31 0.0K
11:47 847.31 847.42 847.31 847.42 0.0K
11:48 847.41 847.45 847.36 847.36 0.0K
11:49 847.33 847.44 847.31 847.31 0.0K
11:50 847.20 847.34 847.19 847.31 0.0K
11:51 847.33 847.48 847.32 847.42 0.0K
11:52 847.42 847.43 847.30 847.33 0.0K
11:53 847.35 847.45 847.35 847.43 0.0K
11:54 847.32 847.46 847.29 847.45 0.0K
11:55 847.47 847.52 847.27 847.27 0.0K
11:56 847.29 847.83 847.29 847.83 0.0K
11:57 847.83 847.97 847.82 847.92 0.0K
11:58 847.91 847.97 847.82 847.84 0.0K
11:59 847.83 847.83 847.73 847.73 0.0K
12:00 847.72 847.88 847.71 847.87 0.0K
12:01 847.87 848.11 847.87 848.10 0.0K
12:02 848.16 848.23 848.13 848.23 0.0K
12:03 848.23 848.23 848.15 848.20 0.0K
12:04 848.19 848.37 848.19 848.36 0.0K
12:05 848.34 848.42 848.33 848.37 0.0K
12:06 848.36 848.43 848.35 848.35 0.0K
12:07 848.35 848.35 847.91 847.95 0.0K
12:08 847.95 847.95 847.82 847.83 0.0K
12:09 847.84 847.86 847.57 847.58 0.0K
12:10 847.67 847.79 847.67 847.71 0.0K
12:11 847.71 847.71 847.58 847.58 0.0K
12:12 847.58 847.59 847.44 847.46 0.0K
12:13 847.44 847.45 847.36 847.37 0.0K
12:14 847.39 847.61 847.25 847.26 0.0K
12:15 847.25 847.25 847.06 847.11 0.0K
12:16 847.11 847.32 847.11 847.13 0.0K
12:17 847.05 847.05 846.21 846.28 0.0K
12:18 846.24 846.41 846.23 846.41 0.0K
12:19 846.39 846.59 846.39 846.59 0.0K
12:20 846.57 846.77 846.49 846.75 0.0K
12:21 846.77 846.96 846.77 846.92 0.0K
12:22 846.92 846.93 846.76 846.78 0.0K
12:23 846.76 846.78 846.65 846.78 0.0K
12:24 846.78 846.86 846.78 846.86 0.0K
12:25 846.86 847.01 846.84 847.01 0.0K
12:26 847.00 847.02 846.94 846.96 0.0K
12:27 846.96 847.40 846.96 847.40 0.0K
12:28 847.44 847.52 847.44 847.52 0.0K
12:29 847.52 847.53 847.43 847.45 0.0K
12:30 847.44 847.73 847.44 847.57 0.0K
12:31 847.58 847.59 847.54 847.54 0.0K
12:32 847.52 847.52 847.39 847.40 0.0K
12:33 847.38 847.45 847.38 847.43 0.0K
12:34 847.42 847.46 847.21 847.21 0.0K
12:35 847.22 847.25 847.11 847.15 0.0K
12:36 847.15 847.26 847.13 847.13 0.0K
12:37 847.14 847.15 847.01 847.01 0.0K
12:38 846.99 847.00 846.61 846.61 0.0K
12:39 846.48 846.48 846.31 846.38 0.0K
12:40 846.42 846.45 846.22 846.22 0.0K
12:41 846.23 846.34 846.22 846.34 0.0K
12:42 846.40 846.50 846.35 846.36 0.0K
12:43 846.33 846.33 846.01 846.01 0.0K
12:44 845.99 846.00 845.95 845.95 0.0K
12:45 845.92 845.92 844.61 844.61 0.0K
12:46 844.61 844.61 843.90 843.96 0.0K
12:47 843.93 843.93 843.25 843.32 0.0K
12:48 843.32 843.32 842.59 842.63 0.0K
12:49 842.60 842.60 842.35 842.51 0.0K
12:50 842.51 843.07 842.37 843.06 0.0K
12:51 843.06 843.07 842.81 842.81 0.0K
12:52 842.80 842.80 841.85 841.85 0.0K
12:53 841.90 842.32 841.90 842.32 0.0K
12:54 842.39 842.68 842.32 842.68 0.0K
12:55 842.69 842.87 842.55 842.86 0.0K
12:56 842.85 842.91 842.77 842.87 0.0K
12:57 842.88 842.88 842.69 842.71 0.0K
12:58 842.72 842.87 842.72 842.86 0.0K
12:59 842.85 842.85 842.54 842.55 0.0K
13:00 842.48 842.48 841.95 842.04 0.0K
13:01 842.05 842.05 841.97 842.05 0.0K
13:02 842.04 842.45 842.04 842.45 0.0K
13:03 842.45 842.93 842.45 842.93 0.0K
13:04 842.99 843.25 842.97 843.20 0.0K
13:05 843.19 843.27 843.11 843.27 0.0K
13:06 843.27 843.50 843.26 843.50 0.0K
13:07 843.50 844.04 843.50 844.04 0.0K
13:08 844.10 844.55 844.10 844.55 0.0K
13:09 844.58 844.89 844.58 844.73 0.0K
13:10 844.72 844.82 844.72 844.82 0.0K
13:11 844.89 845.17 844.89 845.17 0.0K
13:12 845.18 845.31 845.13 845.31 0.0K
13:13 845.35 845.42 845.35 845.40 0.0K
13:14 845.43 845.43 845.35 845.36 0.0K
13:15 845.39 845.80 845.39 845.78 0.0K
13:16 845.78 845.89 845.78 845.89 0.0K
13:17 845.91 845.97 845.79 845.87 0.0K
13:18 845.87 845.99 845.87 845.99 0.0K
13:19 846.01 846.07 846.01 846.06 0.0K
13:20 846.01 846.08 845.96 846.08 0.0K
13:21 846.07 846.29 846.07 846.29 0.0K
13:22 846.29 846.32 846.20 846.20 0.0K
13:23 846.21 846.53 846.18 846.52 0.0K
13:24 846.52 846.52 846.32 846.34 0.0K
13:25 846.32 846.34 846.26 846.27 0.0K
13:26 846.26 846.28 846.20 846.27 0.0K
13:27 846.27 846.27 846.18 846.18 0.0K
13:28 846.24 846.41 846.24 846.38 0.0K
13:29 846.38 846.38 846.30 846.31 0.0K
13:30 846.31 846.52 846.26 846.50 0.0K
13:31 846.49 846.51 846.47 846.49 0.0K
13:32 846.51 846.54 846.47 846.48 0.0K
13:33 846.49 846.52 846.47 846.47 0.0K
13:34 846.47 846.54 846.45 846.46 0.0K
13:35 846.45 846.57 846.43 846.54 0.0K
13:36 846.57 846.57 846.55 846.57 0.0K
13:37 846.56 846.74 846.56 846.72 0.0K
13:38 846.71 846.75 846.67 846.68 0.0K
13:39 846.70 846.71 846.52 846.52 0.0K
13:40 846.52 846.54 846.47 846.47 0.0K
13:41 846.49 846.65 846.47 846.64 0.0K
13:42 846.58 846.58 846.52 846.56 0.0K
13:43 846.54 846.60 846.51 846.58 0.0K
13:44 846.57 846.60 846.53 846.54 0.0K
13:45 846.54 846.55 846.36 846.39 0.0K
13:46 846.39 846.39 846.19 846.23 0.0K
13:47 846.24 846.50 846.24 846.48 0.0K
13:48 846.50 846.65 846.48 846.54 0.0K
13:49 846.52 846.56 846.43 846.43 0.0K
13:50 846.43 846.46 846.30 846.30 0.0K
13:51 846.28 846.28 846.15 846.15 0.0K
13:52 846.10 846.18 846.09 846.12 0.0K
13:53 846.10 846.36 846.08 846.36 0.0K
13:54 846.36 846.36 846.20 846.20 0.0K
13:55 846.19 846.21 845.86 845.86 0.0K
13:56 845.77 845.85 845.77 845.78 0.0K
13:57 845.78 845.78 845.57 845.57 0.0K
13:58 845.52 845.52 845.28 845.32 0.0K
13:59 845.33 845.43 845.33 845.41 0.0K
14:00 845.42 845.58 845.36 845.58 0.0K
14:01 845.65 845.65 845.44 845.44 0.0K
14:02 845.41 845.42 845.17 845.20 0.0K
14:03 845.18 845.18 844.83 844.83 0.0K
14:04 844.82 844.88 844.82 844.88 0.0K
14:05 844.84 844.84 844.52 844.54 0.0K
14:06 844.55 844.55 844.14 844.15 0.0K
14:07 844.15 844.15 844.03 844.04 0.0K
14:08 844.02 844.11 843.94 844.11 0.0K
14:09 844.06 844.06 843.89 843.96 0.0K
14:10 844.01 844.06 843.69 843.69 0.0K
14:11 843.68 843.88 843.66 843.88 0.0K
14:12 843.88 844.03 843.87 843.95 0.0K
14:13 843.99 844.08 843.97 843.97 0.0K
14:14 843.97 843.97 843.85 843.91 0.0K
14:15 843.93 843.93 843.38 843.42 0.0K
14:16 843.43 843.46 842.46 842.46 0.0K
14:17 842.44 842.44 842.08 842.28 0.0K
14:18 842.26 842.33 842.21 842.33 0.0K
14:19 842.33 843.10 842.33 843.10 0.0K
14:20 843.18 843.30 843.17 843.30 0.0K
14:21 843.34 843.39 843.32 843.33 0.0K
14:22 843.31 843.76 843.29 843.69 0.0K
14:23 843.69 843.97 843.69 843.97 0.0K
14:24 843.96 844.35 843.96 844.35 0.0K
14:25 844.36 844.45 844.35 844.45 0.0K
14:26 844.46 844.49 844.43 844.48 0.0K
14:27 844.47 844.52 844.40 844.40 0.0K
14:28 844.36 844.36 844.21 844.26 0.0K
14:29 844.25 844.29 844.25 844.29 0.0K
14:30 844.29 844.38 844.29 844.32 0.0K
14:31 844.32 844.48 844.32 844.47 0.0K
14:32 844.47 844.49 844.32 844.36 0.0K
14:33 844.35 844.41 844.31 844.32 0.0K
14:34 844.32 844.56 844.26 844.56 0.0K
14:35 844.57 844.72 844.56 844.70 0.0K
14:36 844.74 844.96 844.74 844.96 0.0K
14:37 844.99 845.05 844.24 844.37 0.0K
14:38 844.39 844.45 844.31 844.40 0.0K
14:39 844.39 844.57 844.39 844.56 0.0K
14:40 844.59 844.59 844.47 844.50 0.0K
14:41 844.51 844.53 844.34 844.34 0.0K
14:42 844.36 844.36 844.19 844.21 0.0K
14:43 844.20 844.25 844.19 844.23 0.0K
14:44 844.24 844.27 843.67 843.86 0.0K
14:45 843.85 844.24 843.85 844.16 0.0K
14:46 844.16 844.29 844.14 844.29 0.0K
14:47 844.30 844.34 844.28 844.34 0.0K
14:48 844.33 844.35 844.23 844.24 0.0K
14:49 844.21 844.21 843.94 843.94 0.0K
14:50 843.97 844.09 843.97 844.00 0.0K
14:51 844.01 844.13 844.01 844.12 0.0K
14:52 844.11 844.17 844.10 844.10 0.0K
14:53 844.09 844.10 844.00 844.01 0.0K
14:54 844.00 844.00 843.89 843.90 0.0K
14:55 843.90 844.09 843.86 844.09 0.0K
14:56 844.11 844.32 844.11 844.22 0.0K
14:57 844.20 844.20 843.93 843.93 0.0K
14:58 843.93 843.93 843.66 843.66 0.0K
14:59 843.67 843.67 843.50 843.50 0.0K
15:00 843.50 843.58 843.38 843.53 0.0K
15:01 843.49 843.54 843.45 843.54 0.0K
15:02 843.54 843.63 843.50 843.50 0.0K
15:03 843.49 843.49 843.18 843.20 0.0K
15:04 843.20 843.20 843.05 843.16 0.0K
15:05 843.22 843.37 843.22 843.30 0.0K
15:06 843.30 843.30 843.14 843.14 0.0K
15:07 843.14 843.14 842.99 843.07 0.0K
15:08 843.12 843.25 843.10 843.18 0.0K
15:09 843.17 843.21 843.14 843.18 0.0K
15:10 843.14 843.27 843.12 843.18 0.0K
15:11 843.17 843.17 842.74 842.76 0.0K
15:12 842.76 842.76 842.61 842.61 0.0K
15:13 842.61 842.62 842.02 842.02 0.0K
15:14 842.00 842.00 841.57 841.62 0.0K
15:15 841.63 841.79 841.16 841.16 0.0K
15:16 841.10 841.10 839.97 839.98 0.0K
15:17 839.80 839.80 838.77 838.90 0.0K
15:18 838.88 838.88 838.38 838.38 0.0K
15:19 838.06 838.06 837.39 837.72 0.0K
15:20 837.78 838.15 837.42 837.70 0.0K
15:21 837.75 837.75 837.00 837.06 0.0K
15:22 837.08 837.20 836.87 837.03 0.0K
15:23 837.07 837.38 837.07 837.34 0.0K
15:24 837.20 837.20 836.87 836.97 0.0K
15:25 836.96 837.28 836.90 837.28 0.0K
15:26 837.47 838.77 837.47 838.77 0.0K
15:27 838.79 839.26 838.77 839.26 0.0K
15:28 839.26 839.26 838.73 838.76 0.0K
15:29 838.73 839.23 838.73 839.22 0.0K
15:30 839.25 840.29 839.25 840.19 0.0K
15:31 840.17 840.42 840.16 840.26 0.0K
15:32 840.26 840.37 840.09 840.20 0.0K
15:33 840.20 840.50 840.15 840.42 0.0K
15:34 840.34 840.41 840.26 840.41 0.0K
15:35 840.44 840.90 840.44 840.88 0.0K
15:36 840.88 841.40 840.88 841.40 0.0K
15:37 841.41 842.15 841.41 842.02 0.0K
15:38 842.03 842.36 842.03 842.27 0.0K
15:39 842.29 842.43 842.19 842.26 0.0K
15:40 842.27 842.39 841.76 841.86 0.0K
15:41 841.84 842.14 841.84 842.13 0.0K
15:42 842.15 842.18 841.77 841.84 0.0K
15:43 841.88 841.89 841.57 841.67 0.0K
15:44 841.69 841.80 841.48 841.63 0.0K
15:45 841.63 842.07 841.63 842.07 0.0K
15:46 842.06 842.09 841.87 841.89 0.0K
15:47 841.88 842.38 841.84 842.33 0.0K
15:48 842.33 842.35 842.20 842.22 0.0K
15:49 842.22 842.37 842.15 842.26 0.0K
15:50 842.25 842.25 841.23 841.25 0.0K
15:51 841.25 841.40 841.17 841.29 0.0K
15:52 841.23 841.62 841.10 841.60 0.0K
15:53 841.61 841.61 841.00 841.23 0.0K
15:54 841.17 841.19 840.71 840.71 0.0K
15:55 840.84 841.15 840.73 841.14 0.0K
15:56 841.17 841.41 840.72 840.72 0.0K
15:57 840.87 841.18 840.68 840.69 0.0K
15:58 840.71 840.75 840.58 840.64 0.0K
15:59 840.76 841.02 840.54 841.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available