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
09:30 850.06 850.38 850.06 850.11 0.0K
09:31 850.09 850.14 849.19 849.19 0.0K
09:32 849.08 849.08 847.89 847.90 0.0K
09:33 847.84 847.84 846.66 846.66 0.0K
09:34 846.73 846.73 845.88 845.88 0.0K
09:35 845.96 846.29 845.93 846.29 0.0K
09:36 846.24 846.55 846.24 846.44 0.0K
09:37 846.47 846.78 846.47 846.63 0.0K
09:38 846.66 846.66 846.31 846.32 0.0K
09:39 846.30 846.54 846.28 846.48 0.0K
09:40 846.54 846.86 846.54 846.78 0.0K
09:41 846.77 846.90 846.73 846.84 0.0K
09:42 846.87 847.21 846.87 847.17 0.0K
09:43 847.08 847.23 846.99 847.23 0.0K
09:44 847.19 847.55 847.15 847.55 0.0K
09:45 847.54 847.78 847.54 847.73 0.0K
09:46 847.73 847.80 847.57 847.63 0.0K
09:47 847.52 847.52 847.21 847.21 0.0K
09:48 847.20 847.31 847.01 847.01 0.0K
09:49 846.99 847.24 846.88 847.24 0.0K
09:50 847.31 847.55 847.21 847.24 0.0K
09:51 847.21 847.29 847.04 847.19 0.0K
09:52 847.19 847.20 846.91 846.91 0.0K
09:53 846.92 846.92 846.37 846.37 0.0K
09:54 846.34 846.52 846.29 846.34 0.0K
09:55 846.40 846.55 846.29 846.29 0.0K
09:56 846.32 846.68 846.30 846.59 0.0K
09:57 846.60 846.61 846.40 846.40 0.0K
09:58 846.38 846.42 846.30 846.38 0.0K
09:59 846.30 846.38 846.10 846.10 0.0K
10:00 846.10 846.74 846.10 846.71 0.0K
10:01 846.75 846.89 846.54 846.54 0.0K
10:02 846.57 846.75 846.57 846.65 0.0K
10:03 846.65 846.66 846.03 846.09 0.0K
10:04 846.07 846.09 845.85 845.95 0.0K
10:05 845.96 846.31 845.96 846.30 0.0K
10:06 846.25 846.46 846.25 846.34 0.0K
10:07 846.33 846.50 846.22 846.49 0.0K
10:08 846.59 846.86 846.58 846.79 0.0K
10:09 846.75 847.00 846.75 846.81 0.0K
10:10 846.78 846.99 846.78 846.97 0.0K
10:11 846.96 847.11 846.96 847.05 0.0K
10:12 847.05 847.22 847.05 847.19 0.0K
10:13 847.20 847.32 847.14 847.19 0.0K
10:14 847.19 847.21 847.02 847.02 0.0K
10:15 846.99 847.16 846.95 847.02 0.0K
10:16 847.06 847.29 847.04 847.29 0.0K
10:17 847.29 847.94 847.29 847.91 0.0K
10:18 847.92 848.12 847.92 848.10 0.0K
10:19 848.09 848.09 847.67 847.68 0.0K
10:20 847.68 847.77 847.59 847.76 0.0K
10:21 847.79 847.91 847.79 847.88 0.0K
10:22 847.85 847.97 847.80 847.97 0.0K
10:23 847.98 848.17 847.90 847.93 0.0K
10:24 847.86 847.96 847.86 847.93 0.0K
10:25 847.91 847.97 847.83 847.84 0.0K
10:26 847.85 847.91 847.80 847.85 0.0K
10:27 847.85 847.85 847.47 847.68 0.0K
10:28 847.67 847.76 847.45 847.45 0.0K
10:29 847.48 847.66 847.48 847.53 0.0K
10:30 847.52 847.83 847.52 847.82 0.0K
10:31 847.86 848.09 847.84 847.84 0.0K
10:32 847.83 848.20 847.75 848.05 0.0K
10:33 848.05 848.38 848.05 848.21 0.0K
10:34 848.10 848.16 848.07 848.08 0.0K
10:35 848.05 848.05 847.84 847.98 0.0K
10:36 847.95 848.04 847.95 848.02 0.0K
10:37 847.96 847.96 847.73 847.76 0.0K
10:38 847.72 847.72 847.42 847.42 0.0K
10:39 847.41 847.41 847.20 847.23 0.0K
10:40 847.22 847.25 847.14 847.23 0.0K
10:41 847.21 847.21 847.10 847.12 0.0K
10:42 847.11 847.11 846.92 847.04 0.0K
10:43 846.99 847.04 846.83 846.90 0.0K
10:44 846.86 846.86 846.65 846.65 0.0K
10:45 846.70 846.70 846.34 846.37 0.0K
10:46 846.35 846.44 846.32 846.35 0.0K
10:47 846.35 846.43 846.31 846.43 0.0K
10:48 846.42 846.83 846.42 846.81 0.0K
10:49 846.82 846.82 846.62 846.62 0.0K
10:50 846.60 846.60 846.36 846.45 0.0K
10:51 846.46 846.83 846.46 846.81 0.0K
10:52 846.81 846.99 846.79 846.99 0.0K
10:53 846.99 847.11 846.98 847.03 0.0K
10:54 847.00 847.00 846.64 846.66 0.0K
10:55 846.66 846.69 846.61 846.69 0.0K
10:56 846.71 846.71 846.58 846.68 0.0K
10:57 846.67 846.73 846.65 846.67 0.0K
10:58 846.70 846.91 846.69 846.91 0.0K
10:59 846.94 847.04 846.90 847.04 0.0K
11:00 847.11 847.47 847.11 847.40 0.0K
11:01 847.40 847.50 847.38 847.38 0.0K
11:02 847.38 847.47 847.37 847.40 0.0K
11:03 847.39 847.50 847.39 847.45 0.0K
11:04 847.40 847.51 847.37 847.51 0.0K
11:05 847.56 847.60 847.43 847.53 0.0K
11:06 847.51 847.78 847.51 847.78 0.0K
11:07 847.80 848.06 847.79 848.06 0.0K
11:08 848.08 848.17 848.08 848.12 0.0K
11:09 848.11 848.12 848.03 848.09 0.0K
11:10 848.09 848.28 848.09 848.21 0.0K
11:11 848.22 848.25 848.13 848.25 0.0K
11:12 848.27 848.42 848.27 848.42 0.0K
11:13 848.40 848.48 848.30 848.39 0.0K
11:14 848.40 848.51 848.28 848.28 0.0K
11:15 848.22 848.22 848.07 848.09 0.0K
11:16 848.09 848.25 848.08 848.20 0.0K
11:17 848.19 848.20 848.11 848.20 0.0K
11:18 848.19 848.21 848.11 848.11 0.0K
11:19 848.10 848.10 847.81 847.83 0.0K
11:20 847.83 848.01 847.83 847.97 0.0K
11:21 848.01 848.02 847.84 847.84 0.0K
11:22 847.81 847.81 847.63 847.79 0.0K
11:23 847.80 847.81 847.67 847.74 0.0K
11:24 847.75 847.86 847.74 847.86 0.0K
11:25 847.88 847.93 847.88 847.91 0.0K
11:26 847.91 847.91 847.78 847.84 0.0K
11:27 847.85 847.90 847.66 847.72 0.0K
11:28 847.73 847.81 847.72 847.78 0.0K
11:29 847.76 847.80 847.69 847.80 0.0K
11:30 847.82 848.04 847.79 847.98 0.0K
11:31 847.95 848.04 847.94 848.04 0.0K
11:32 848.04 848.04 847.87 848.01 0.0K
11:33 848.01 848.11 848.00 848.09 0.0K
11:34 848.17 848.39 848.17 848.21 0.0K
11:35 848.23 848.50 848.22 848.50 0.0K
11:36 848.50 848.52 848.38 848.38 0.0K
11:37 848.39 848.41 848.27 848.38 0.0K
11:38 848.38 848.53 848.38 848.48 0.0K
11:39 848.50 848.50 848.41 848.50 0.0K
11:40 848.50 848.54 848.43 848.54 0.0K
11:41 848.55 848.66 848.55 848.65 0.0K
11:42 848.66 848.66 848.44 848.50 0.0K
11:43 848.49 848.61 848.49 848.61 0.0K
11:44 848.61 848.67 848.57 848.57 0.0K
11:45 848.60 848.75 848.60 848.68 0.0K
11:46 848.69 848.70 848.49 848.57 0.0K
11:47 848.56 848.62 848.53 848.60 0.0K
11:48 848.56 848.59 848.45 848.45 0.0K
11:49 848.43 848.61 848.39 848.61 0.0K
11:50 848.63 848.87 848.63 848.87 0.0K
11:51 848.82 848.85 848.76 848.78 0.0K
11:52 848.77 848.97 848.77 848.94 0.0K
11:53 848.96 849.08 848.96 849.05 0.0K
11:54 849.05 849.05 848.96 848.96 0.0K
11:55 848.94 849.00 848.94 849.00 0.0K
11:56 849.03 849.04 848.98 849.01 0.0K
11:57 849.01 849.02 848.76 848.77 0.0K
11:58 848.76 848.79 848.75 848.77 0.0K
11:59 848.76 848.77 848.71 848.71 0.0K
12:00 848.71 848.88 848.71 848.88 0.0K
12:01 848.90 848.90 848.72 848.78 0.0K
12:02 848.80 848.96 848.75 848.95 0.0K
12:03 848.96 848.97 848.82 848.82 0.0K
12:04 848.74 848.76 848.71 848.75 0.0K
12:05 848.76 848.87 848.76 848.84 0.0K
12:06 848.84 848.84 848.57 848.59 0.0K
12:07 848.61 848.82 848.61 848.80 0.0K
12:08 848.80 848.80 848.67 848.67 0.0K
12:09 848.63 848.78 848.59 848.77 0.0K
12:10 848.77 848.83 848.74 848.80 0.0K
12:11 848.80 848.83 848.77 848.80 0.0K
12:12 848.81 849.05 848.81 849.05 0.0K
12:13 849.05 849.16 849.04 849.16 0.0K
12:14 849.16 849.33 849.16 849.28 0.0K
12:15 849.28 849.28 849.06 849.06 0.0K
12:16 849.06 849.09 849.02 849.02 0.0K
12:17 849.02 849.02 848.96 849.00 0.0K
12:18 849.03 849.10 849.03 849.05 0.0K
12:19 849.05 849.13 849.03 849.13 0.0K
12:20 849.15 849.22 849.14 849.14 0.0K
12:21 849.14 849.14 849.00 849.00 0.0K
12:22 849.01 849.18 849.01 849.10 0.0K
12:23 849.11 849.11 848.99 849.02 0.0K
12:24 849.02 849.12 849.00 849.12 0.0K
12:25 849.12 849.17 849.12 849.13 0.0K
12:26 849.14 849.14 848.91 848.91 0.0K
12:27 848.90 848.95 848.90 848.95 0.0K
12:28 848.95 849.01 848.95 848.99 0.0K
12:29 849.00 849.06 849.00 849.04 0.0K
12:30 849.04 849.21 849.04 849.21 0.0K
12:31 849.22 849.23 849.17 849.19 0.0K
12:32 849.21 849.24 849.21 849.24 0.0K
12:33 849.24 849.25 849.19 849.21 0.0K
12:34 849.24 849.28 849.19 849.19 0.0K
12:35 849.20 849.20 849.16 849.17 0.0K
12:36 849.19 849.23 849.09 849.13 0.0K
12:37 849.12 849.13 849.05 849.05 0.0K
12:38 849.05 849.05 848.95 848.95 0.0K
12:39 848.96 849.10 848.96 849.02 0.0K
12:40 849.01 849.09 849.01 849.07 0.0K
12:41 849.08 849.31 849.08 849.31 0.0K
12:42 849.39 849.60 849.30 849.47 0.0K
12:43 849.45 849.50 849.45 849.45 0.0K
12:44 849.45 849.47 849.33 849.33 0.0K
12:45 849.33 849.45 849.33 849.45 0.0K
12:46 849.45 849.53 849.44 849.51 0.0K
12:47 849.50 849.58 849.50 849.52 0.0K
12:48 849.52 849.61 849.50 849.61 0.0K
12:49 849.61 849.62 849.52 849.57 0.0K
12:50 849.58 849.76 849.58 849.75 0.0K
12:51 849.75 850.18 849.75 850.18 0.0K
12:52 850.17 850.28 850.17 850.27 0.0K
12:53 850.27 850.27 850.16 850.16 0.0K
12:54 850.15 850.21 850.14 850.16 0.0K
12:55 850.15 850.15 850.06 850.07 0.0K
12:56 850.05 850.06 849.85 849.85 0.0K
12:57 849.81 849.84 849.80 849.82 0.0K
12:58 849.82 849.87 849.77 849.77 0.0K
12:59 849.77 849.79 849.74 849.76 0.0K
13:00 849.76 849.79 849.62 849.62 0.0K
13:01 849.63 849.76 849.62 849.76 0.0K
13:02 849.76 849.86 849.76 849.84 0.0K
13:03 849.85 849.86 849.79 849.83 0.0K
13:04 849.83 849.87 849.81 849.87 0.0K
13:05 849.87 849.99 849.87 849.99 0.0K
13:06 849.99 850.08 849.97 850.08 0.0K
13:07 850.09 850.10 850.02 850.02 0.0K
13:08 850.03 850.13 850.02 850.12 0.0K
13:09 850.10 850.13 849.98 849.99 0.0K
13:10 849.95 849.98 849.91 849.94 0.0K
13:11 849.93 849.93 849.75 849.82 0.0K
13:12 849.82 849.98 849.78 849.98 0.0K
13:13 849.96 850.08 849.96 850.08 0.0K
13:14 850.08 850.15 850.05 850.05 0.0K
13:15 850.05 850.08 850.02 850.02 0.0K
13:16 850.03 850.03 849.88 849.88 0.0K
13:17 849.89 849.89 849.68 849.68 0.0K
13:18 849.68 849.70 849.64 849.65 0.0K
13:19 849.65 849.65 849.60 849.62 0.0K
13:20 849.60 849.62 849.53 849.60 0.0K
13:21 849.61 849.71 849.61 849.62 0.0K
13:22 849.64 849.75 849.63 849.70 0.0K
13:23 849.70 849.81 849.70 849.81 0.0K
13:24 849.82 849.88 849.80 849.88 0.0K
13:25 849.90 850.27 849.90 850.27 0.0K
13:26 850.26 850.46 850.26 850.39 0.0K
13:27 850.39 850.40 850.34 850.34 0.0K
13:28 850.35 850.42 850.35 850.36 0.0K
13:29 850.34 850.34 850.22 850.22 0.0K
13:30 850.24 850.24 850.20 850.23 0.0K
13:31 850.24 850.35 850.22 850.34 0.0K
13:32 850.34 850.35 850.23 850.23 0.0K
13:33 850.22 850.23 850.17 850.20 0.0K
13:34 850.20 850.20 850.13 850.17 0.0K
13:35 850.17 850.18 850.13 850.13 0.0K
13:36 850.12 850.21 850.12 850.21 0.0K
13:37 850.21 850.34 850.21 850.33 0.0K
13:38 850.32 850.44 850.32 850.43 0.0K
13:39 850.45 850.47 850.43 850.45 0.0K
13:40 850.45 850.46 850.39 850.40 0.0K
13:41 850.40 850.43 850.33 850.33 0.0K
13:42 850.34 850.36 850.31 850.36 0.0K
13:43 850.34 850.42 850.34 850.38 0.0K
13:44 850.38 850.60 850.38 850.58 0.0K
13:45 850.59 850.64 850.55 850.55 0.0K
13:46 850.55 850.63 850.55 850.63 0.0K
13:47 850.64 850.80 850.64 850.80 0.0K
13:48 850.81 851.04 850.81 851.04 0.0K
13:49 851.04 851.04 850.92 850.92 0.0K
13:50 850.94 851.00 850.94 850.99 0.0K
13:51 850.99 851.02 850.92 850.92 0.0K
13:52 850.92 850.92 850.88 850.92 0.0K
13:53 850.93 851.21 850.93 851.21 0.0K
13:54 851.28 851.30 851.25 851.29 0.0K
13:55 851.29 851.29 851.06 851.07 0.0K
13:56 851.09 851.09 850.98 851.06 0.0K
13:57 851.06 851.06 850.96 851.01 0.0K
13:58 851.00 851.00 850.92 850.92 0.0K
13:59 850.90 850.93 850.86 850.89 0.0K
14:00 850.89 850.90 850.84 850.85 0.0K
14:01 850.85 850.97 850.83 850.93 0.0K
14:02 850.93 851.02 850.93 851.00 0.0K
14:03 851.01 851.01 850.97 850.98 0.0K
14:04 850.98 851.01 850.92 850.92 0.0K
14:05 850.92 850.92 850.81 850.90 0.0K
14:06 850.91 851.01 850.89 850.89 0.0K
14:07 850.88 850.88 850.70 850.71 0.0K
14:08 850.70 850.83 850.70 850.78 0.0K
14:09 850.78 850.83 850.78 850.83 0.0K
14:10 850.83 851.10 850.83 851.08 0.0K
14:11 851.08 851.14 851.08 851.10 0.0K
14:12 851.12 851.14 851.08 851.09 0.0K
14:13 851.09 851.18 851.08 851.18 0.0K
14:14 851.19 851.34 851.14 851.33 0.0K
14:15 851.32 851.34 851.25 851.25 0.0K
14:16 851.24 851.25 851.12 851.16 0.0K
14:17 851.18 851.18 851.12 851.14 0.0K
14:18 851.14 851.14 851.01 851.03 0.0K
14:19 851.03 851.03 850.93 850.99 0.0K
14:20 850.96 851.00 850.95 850.95 0.0K
14:21 850.94 851.02 850.92 851.01 0.0K
14:22 851.01 851.04 850.99 851.04 0.0K
14:23 851.04 851.06 851.02 851.03 0.0K
14:24 851.03 851.03 850.91 850.91 0.0K
14:25 850.91 850.93 850.88 850.91 0.0K
14:26 850.92 851.01 850.92 851.00 0.0K
14:27 850.99 851.03 850.95 850.98 0.0K
14:28 851.00 851.12 850.98 851.07 0.0K
14:29 851.07 851.07 850.98 851.02 0.0K
14:30 850.97 851.09 850.95 851.07 0.0K
14:31 851.10 851.13 851.03 851.04 0.0K
14:32 851.05 851.09 851.04 851.08 0.0K
14:33 851.07 851.17 851.05 851.17 0.0K
14:34 851.17 851.17 851.08 851.08 0.0K
14:35 851.02 851.02 850.73 850.73 0.0K
14:36 850.76 850.81 850.74 850.76 0.0K
14:37 850.75 850.75 850.65 850.65 0.0K
14:38 850.64 850.64 850.35 850.35 0.0K
14:39 850.37 850.37 850.16 850.16 0.0K
14:40 850.19 850.19 850.13 850.13 0.0K
14:41 850.11 850.14 850.07 850.07 0.0K
14:42 850.10 850.10 849.99 850.05 0.0K
14:43 850.04 850.11 850.03 850.10 0.0K
14:44 850.13 850.13 850.04 850.07 0.0K
14:45 850.07 850.29 850.03 850.29 0.0K
14:46 850.29 850.42 850.29 850.42 0.0K
14:47 850.42 850.45 850.39 850.40 0.0K
14:48 850.41 850.56 850.41 850.55 0.0K
14:49 850.55 850.62 850.45 850.45 0.0K
14:50 850.45 850.45 850.37 850.37 0.0K
14:51 850.37 850.41 850.37 850.41 0.0K
14:52 850.40 850.40 850.28 850.28 0.0K
14:53 850.29 850.33 850.23 850.25 0.0K
14:54 850.25 850.36 850.25 850.32 0.0K
14:55 850.33 850.35 850.25 850.25 0.0K
14:56 850.26 850.28 850.25 850.26 0.0K
14:57 850.27 850.48 850.27 850.48 0.0K
14:58 850.48 850.48 850.32 850.34 0.0K
14:59 850.34 850.36 850.27 850.27 0.0K
15:00 850.27 850.32 850.23 850.32 0.0K
15:01 850.25 850.34 850.21 850.25 0.0K
15:02 850.26 850.29 850.20 850.26 0.0K
15:03 850.26 850.31 850.25 850.29 0.0K
15:04 850.28 850.28 850.22 850.23 0.0K
15:05 850.27 850.32 850.26 850.26 0.0K
15:06 850.28 850.32 850.27 850.29 0.0K
15:07 850.29 850.38 850.26 850.38 0.0K
15:08 850.38 850.41 850.34 850.41 0.0K
15:09 850.43 850.44 850.40 850.41 0.0K
15:10 850.40 850.47 850.39 850.42 0.0K
15:11 850.42 850.44 850.39 850.41 0.0K
15:12 850.40 850.40 850.29 850.30 0.0K
15:13 850.30 850.30 850.09 850.09 0.0K
15:14 850.07 850.10 849.99 849.99 0.0K
15:15 849.99 850.06 849.94 849.95 0.0K
15:16 849.96 849.99 849.90 849.90 0.0K
15:17 849.89 850.02 849.82 850.02 0.0K
15:18 850.04 850.04 849.97 849.97 0.0K
15:19 849.98 850.13 849.98 850.13 0.0K
15:20 850.15 850.17 850.01 850.04 0.0K
15:21 850.04 850.09 850.02 850.08 0.0K
15:22 850.12 850.15 850.05 850.05 0.0K
15:23 850.05 850.05 849.90 849.94 0.0K
15:24 849.95 849.95 849.91 849.93 0.0K
15:25 849.95 849.97 849.92 849.94 0.0K
15:26 849.95 850.01 849.89 849.91 0.0K
15:27 849.92 850.00 849.87 849.87 0.0K
15:28 849.84 849.98 849.83 849.96 0.0K
15:29 849.96 850.00 849.90 850.00 0.0K
15:30 849.99 850.05 849.96 849.99 0.0K
15:31 849.99 850.03 849.83 849.83 0.0K
15:32 849.82 849.82 849.78 849.81 0.0K
15:33 849.83 849.84 849.62 849.63 0.0K
15:34 849.65 849.69 849.47 849.47 0.0K
15:35 849.43 849.57 849.43 849.53 0.0K
15:36 849.56 849.69 849.51 849.58 0.0K
15:37 849.56 849.63 849.56 849.58 0.0K
15:38 849.57 849.58 849.46 849.46 0.0K
15:39 849.45 849.45 849.14 849.16 0.0K
15:40 849.17 849.18 848.96 849.00 0.0K
15:41 848.99 849.06 848.94 848.94 0.0K
15:42 848.94 848.94 848.75 848.75 0.0K
15:43 848.75 848.77 848.68 848.77 0.0K
15:44 848.77 848.77 848.60 848.61 0.0K
15:45 848.61 848.65 848.52 848.55 0.0K
15:46 848.55 848.55 848.42 848.47 0.0K
15:47 848.49 848.57 848.43 848.43 0.0K
15:48 848.43 848.55 848.42 848.55 0.0K
15:49 848.55 848.56 848.48 848.56 0.0K
15:50 848.75 848.75 848.40 848.40 0.0K
15:51 848.38 848.73 848.38 848.71 0.0K
15:52 848.72 848.76 848.62 848.67 0.0K
15:53 848.63 848.79 848.56 848.56 0.0K
15:54 848.44 848.44 848.00 848.00 0.0K
15:55 848.03 848.20 847.87 847.88 0.0K
15:56 847.91 848.21 847.87 848.21 0.0K
15:57 848.22 848.25 848.15 848.18 0.0K
15:58 848.22 848.30 848.20 848.30 0.0K
15:59 848.19 848.19 847.64 847.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available