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
09:30 851.28 851.36 851.20 851.22 0.0K
09:31 851.24 851.34 850.89 850.92 0.0K
09:32 850.86 851.42 850.85 850.93 0.0K
09:33 850.91 851.99 850.91 851.69 0.0K
09:34 851.73 851.73 850.89 850.89 0.0K
09:35 850.88 851.10 850.80 851.10 0.0K
09:36 851.14 851.21 850.93 851.19 0.0K
09:37 851.23 851.47 851.23 851.30 0.0K
09:38 851.35 851.58 851.29 851.57 0.0K
09:39 851.49 851.63 851.29 851.37 0.0K
09:40 851.39 851.59 851.27 851.59 0.0K
09:41 851.63 851.98 851.59 851.94 0.0K
09:42 852.00 852.10 851.92 852.10 0.0K
09:43 852.11 852.11 851.71 851.71 0.0K
09:44 851.69 851.71 851.23 851.60 0.0K
09:45 851.61 851.72 851.48 851.48 0.0K
09:46 851.45 851.45 850.95 850.98 0.0K
09:47 850.90 851.14 850.90 851.14 0.0K
09:48 851.13 851.56 851.13 851.54 0.0K
09:49 851.52 851.65 851.34 851.62 0.0K
09:50 851.61 851.73 851.48 851.48 0.0K
09:51 851.42 851.51 851.34 851.45 0.0K
09:52 851.43 851.51 851.38 851.38 0.0K
09:53 851.35 851.43 850.96 850.96 0.0K
09:54 850.88 850.88 850.35 850.39 0.0K
09:55 850.36 850.52 850.31 850.44 0.0K
09:56 850.42 850.42 850.07 850.16 0.0K
09:57 850.13 850.20 849.99 850.20 0.0K
09:58 850.19 850.70 850.15 850.61 0.0K
09:59 850.61 850.62 850.46 850.56 0.0K
10:00 850.57 851.05 850.57 851.00 0.0K
10:01 851.02 851.37 851.02 851.03 0.0K
10:02 850.98 850.98 850.72 850.72 0.0K
10:03 850.75 850.77 850.34 850.34 0.0K
10:04 850.39 850.55 850.28 850.33 0.0K
10:05 850.30 850.66 850.30 850.64 0.0K
10:06 850.68 850.76 850.62 850.68 0.0K
10:07 850.64 850.90 850.62 850.90 0.0K
10:08 850.87 850.87 850.61 850.61 0.0K
10:09 850.52 850.68 850.44 850.44 0.0K
10:10 850.44 851.07 850.44 851.07 0.0K
10:11 851.14 851.42 851.14 851.32 0.0K
10:12 851.29 851.51 851.28 851.51 0.0K
10:13 851.49 851.84 851.49 851.73 0.0K
10:14 851.68 851.69 851.53 851.56 0.0K
10:15 851.51 851.51 851.25 851.37 0.0K
10:16 851.36 851.38 851.24 851.28 0.0K
10:17 851.27 851.37 851.18 851.18 0.0K
10:18 851.19 851.37 851.19 851.32 0.0K
10:19 851.30 851.31 850.98 850.99 0.0K
10:20 850.98 851.15 850.87 851.14 0.0K
10:21 851.11 851.52 851.11 851.39 0.0K
10:22 851.34 851.35 851.28 851.32 0.0K
10:23 851.32 851.55 851.17 851.55 0.0K
10:24 851.56 851.77 851.56 851.77 0.0K
10:25 851.73 851.73 851.47 851.50 0.0K
10:26 851.48 851.48 851.07 851.18 0.0K
10:27 851.19 851.23 850.99 850.99 0.0K
10:28 850.96 851.18 850.96 851.18 0.0K
10:29 851.19 851.22 851.10 851.11 0.0K
10:30 851.13 851.13 851.04 851.06 0.0K
10:31 851.07 851.07 850.81 850.81 0.0K
10:32 850.79 850.83 850.58 850.58 0.0K
10:33 850.51 850.51 850.00 850.00 0.0K
10:34 850.05 850.05 849.86 849.96 0.0K
10:35 849.81 849.90 849.69 849.69 0.0K
10:36 849.71 849.94 849.65 849.92 0.0K
10:37 849.94 850.27 849.94 850.26 0.0K
10:38 850.26 850.30 850.14 850.14 0.0K
10:39 850.10 850.45 850.06 850.45 0.0K
10:40 850.49 850.63 850.48 850.57 0.0K
10:41 850.55 850.57 850.45 850.55 0.0K
10:42 850.57 850.64 850.55 850.57 0.0K
10:43 850.58 850.90 850.58 850.86 0.0K
10:44 850.99 851.20 850.99 851.20 0.0K
10:45 851.18 851.18 850.78 850.83 0.0K
10:46 850.77 850.95 850.68 850.89 0.0K
10:47 850.86 850.93 850.67 850.67 0.0K
10:48 850.68 850.90 850.65 850.66 0.0K
10:49 850.61 850.61 850.56 850.58 0.0K
10:50 850.57 850.57 850.36 850.46 0.0K
10:51 850.43 850.50 850.28 850.28 0.0K
10:52 850.28 850.28 850.08 850.13 0.0K
10:53 850.13 850.39 850.13 850.22 0.0K
10:54 850.23 850.30 850.00 850.00 0.0K
10:55 849.97 849.97 849.50 849.50 0.0K
10:56 849.50 849.63 849.39 849.58 0.0K
10:57 849.59 849.64 849.57 849.64 0.0K
10:58 849.65 849.70 849.57 849.58 0.0K
10:59 849.57 849.58 849.31 849.31 0.0K
11:00 849.32 849.32 849.14 849.18 0.0K
11:01 849.23 849.71 849.23 849.71 0.0K
11:02 849.74 849.83 849.66 849.73 0.0K
11:03 849.72 849.72 849.60 849.60 0.0K
11:04 849.66 849.75 849.63 849.74 0.0K
11:05 849.74 849.96 849.68 849.88 0.0K
11:06 849.88 850.04 849.86 850.04 0.0K
11:07 850.09 850.16 849.97 849.98 0.0K
11:08 849.98 849.98 849.76 849.76 0.0K
11:09 849.78 849.86 849.67 849.70 0.0K
11:10 849.68 849.68 849.36 849.52 0.0K
11:11 849.54 849.68 849.54 849.61 0.0K
11:12 849.55 849.71 849.55 849.66 0.0K
11:13 849.66 849.68 849.55 849.55 0.0K
11:14 849.52 849.56 849.40 849.43 0.0K
11:15 849.44 849.44 849.08 849.12 0.0K
11:16 849.13 849.30 849.13 849.28 0.0K
11:17 849.28 849.38 849.27 849.38 0.0K
11:18 849.36 849.47 849.31 849.35 0.0K
11:19 849.35 849.42 849.32 849.34 0.0K
11:20 849.34 849.34 849.20 849.31 0.0K
11:21 849.33 849.35 849.25 849.28 0.0K
11:22 849.28 849.28 849.15 849.15 0.0K
11:23 849.11 849.11 848.86 848.87 0.0K
11:24 848.86 848.86 848.75 848.77 0.0K
11:25 848.78 848.97 848.71 848.97 0.0K
11:26 848.97 848.98 848.86 848.86 0.0K
11:27 848.86 848.86 848.74 848.74 0.0K
11:28 848.71 848.77 848.69 848.72 0.0K
11:29 848.73 848.82 848.71 848.77 0.0K
11:30 848.78 848.86 848.76 848.78 0.0K
11:31 848.79 848.82 848.33 848.33 0.0K
11:32 848.35 848.39 847.35 847.35 0.0K
11:33 847.34 847.34 846.21 846.21 0.0K
11:34 846.25 846.53 846.25 846.45 0.0K
11:35 846.46 847.07 846.46 847.07 0.0K
11:36 847.01 847.09 846.92 846.93 0.0K
11:37 846.93 847.30 846.92 847.25 0.0K
11:38 847.27 847.65 847.26 847.65 0.0K
11:39 847.60 847.61 847.45 847.58 0.0K
11:40 847.60 847.71 847.58 847.58 0.0K
11:41 847.59 847.65 847.47 847.48 0.0K
11:42 847.49 847.65 847.49 847.55 0.0K
11:43 847.53 847.70 847.53 847.62 0.0K
11:44 847.62 847.93 847.61 847.93 0.0K
11:45 847.93 847.95 847.82 847.84 0.0K
11:46 847.85 847.98 847.85 847.93 0.0K
11:47 847.93 848.06 847.92 848.06 0.0K
11:48 848.05 848.05 847.96 847.97 0.0K
11:49 847.95 847.95 847.83 847.90 0.0K
11:50 847.88 848.01 847.83 848.01 0.0K
11:51 848.00 848.12 847.98 848.11 0.0K
11:52 848.12 848.21 848.10 848.21 0.0K
11:53 848.19 848.39 848.19 848.33 0.0K
11:54 848.33 848.33 848.19 848.27 0.0K
11:55 848.26 848.40 848.26 848.33 0.0K
11:56 848.31 848.37 848.28 848.35 0.0K
11:57 848.36 848.39 848.26 848.27 0.0K
11:58 848.26 848.28 848.21 848.21 0.0K
11:59 848.22 848.34 848.22 848.33 0.0K
12:00 848.30 848.63 848.27 848.63 0.0K
12:01 848.68 849.40 848.68 849.40 0.0K
12:02 849.47 849.53 849.23 849.23 0.0K
12:03 849.26 849.34 849.25 849.25 0.0K
12:04 849.25 849.25 849.12 849.12 0.0K
12:05 849.12 849.12 848.92 848.97 0.0K
12:06 848.98 849.16 848.98 849.15 0.0K
12:07 849.16 849.22 849.16 849.18 0.0K
12:08 849.18 849.18 849.10 849.10 0.0K
12:09 849.08 849.10 849.03 849.04 0.0K
12:10 849.03 849.07 848.97 849.07 0.0K
12:11 849.09 849.14 849.09 849.11 0.0K
12:12 849.14 849.17 848.85 848.85 0.0K
12:13 848.85 848.89 848.78 848.78 0.0K
12:14 848.80 848.92 848.80 848.92 0.0K
12:15 848.92 848.94 848.81 848.84 0.0K
12:16 848.83 848.83 848.72 848.72 0.0K
12:17 848.65 848.66 848.55 848.65 0.0K
12:18 848.63 848.64 848.43 848.44 0.0K
12:19 848.43 848.50 848.30 848.32 0.0K
12:20 848.31 848.33 848.21 848.33 0.0K
12:21 848.33 848.47 848.33 848.47 0.0K
12:22 848.46 848.62 848.46 848.62 0.0K
12:23 848.63 848.80 848.63 848.80 0.0K
12:24 848.83 849.05 848.83 849.04 0.0K
12:25 849.04 849.09 848.86 848.87 0.0K
12:26 848.87 848.87 848.78 848.81 0.0K
12:27 848.81 848.86 848.77 848.81 0.0K
12:28 848.84 849.04 848.83 849.03 0.0K
12:29 849.03 849.03 848.94 849.01 0.0K
12:30 849.04 849.14 849.04 849.06 0.0K
12:31 849.06 849.19 849.06 849.12 0.0K
12:32 849.12 849.20 849.12 849.18 0.0K
12:33 849.19 849.26 849.18 849.23 0.0K
12:34 849.24 849.28 849.23 849.25 0.0K
12:35 849.25 849.35 849.25 849.35 0.0K
12:36 849.36 849.36 849.26 849.32 0.0K
12:37 849.32 849.46 849.32 849.46 0.0K
12:38 849.43 849.48 849.42 849.47 0.0K
12:39 849.48 849.55 849.48 849.53 0.0K
12:40 849.53 849.53 849.27 849.27 0.0K
12:41 849.28 849.37 849.28 849.33 0.0K
12:42 849.33 849.34 849.30 849.34 0.0K
12:43 849.34 849.41 849.28 849.40 0.0K
12:44 849.39 849.39 849.19 849.19 0.0K
12:45 849.19 849.27 849.17 849.17 0.0K
12:46 849.17 849.31 849.14 849.26 0.0K
12:47 849.24 849.33 849.22 849.29 0.0K
12:48 849.28 849.29 849.20 849.20 0.0K
12:49 849.20 849.25 849.18 849.24 0.0K
12:50 849.25 849.34 849.24 849.31 0.0K
12:51 849.32 849.61 849.31 849.60 0.0K
12:52 849.60 849.61 849.49 849.49 0.0K
12:53 849.50 849.65 849.50 849.62 0.0K
12:54 849.63 849.74 849.63 849.70 0.0K
12:55 849.68 849.69 849.61 849.65 0.0K
12:56 849.65 849.65 849.36 849.42 0.0K
12:57 849.40 849.48 849.40 849.46 0.0K
12:58 849.47 849.52 849.47 849.49 0.0K
12:59 849.49 849.55 849.49 849.51 0.0K
13:00 849.50 849.52 849.47 849.50 0.0K
13:01 849.49 849.51 849.29 849.31 0.0K
13:02 849.31 849.33 849.14 849.14 0.0K
13:03 849.13 849.20 849.13 849.18 0.0K
13:04 849.19 849.28 849.19 849.25 0.0K
13:05 849.28 849.52 849.28 849.52 0.0K
13:06 849.55 849.62 849.34 849.34 0.0K
13:07 849.25 849.43 849.25 849.43 0.0K
13:08 849.43 849.44 849.34 849.39 0.0K
13:09 849.39 849.39 849.34 849.35 0.0K
13:10 849.35 849.55 849.35 849.55 0.0K
13:11 849.58 849.77 849.58 849.77 0.0K
13:12 849.76 849.76 849.67 849.69 0.0K
13:13 849.67 849.85 849.67 849.85 0.0K
13:14 849.84 849.87 849.81 849.87 0.0K
13:15 849.84 849.87 849.72 849.75 0.0K
13:16 849.74 849.78 849.59 849.59 0.0K
13:17 849.56 849.56 849.39 849.39 0.0K
13:18 849.36 849.39 849.24 849.25 0.0K
13:19 849.25 849.26 849.20 849.22 0.0K
13:20 849.20 849.22 849.14 849.18 0.0K
13:21 849.17 849.18 849.08 849.16 0.0K
13:22 849.15 849.18 849.12 849.16 0.0K
13:23 849.14 849.21 849.14 849.14 0.0K
13:24 849.15 849.18 849.13 849.13 0.0K
13:25 849.11 849.22 849.10 849.22 0.0K
13:26 849.22 849.22 848.85 848.85 0.0K
13:27 848.83 848.83 848.77 848.77 0.0K
13:28 848.75 848.75 848.60 848.63 0.0K
13:29 848.64 848.65 848.58 848.59 0.0K
13:30 848.59 848.59 848.24 848.24 0.0K
13:31 848.22 848.28 848.18 848.28 0.0K
13:32 848.27 848.43 848.26 848.43 0.0K
13:33 848.37 848.45 848.35 848.35 0.0K
13:34 848.36 848.36 848.25 848.25 0.0K
13:35 848.27 848.35 848.26 848.34 0.0K
13:36 848.34 848.37 848.17 848.17 0.0K
13:37 848.16 848.16 848.01 848.06 0.0K
13:38 848.06 848.08 847.97 847.97 0.0K
13:39 847.98 848.07 847.90 848.07 0.0K
13:40 848.08 848.08 847.74 847.74 0.0K
13:41 847.73 847.82 847.68 847.76 0.0K
13:42 847.76 847.83 847.73 847.83 0.0K
13:43 847.83 847.90 847.78 847.90 0.0K
13:44 847.91 847.91 847.79 847.81 0.0K
13:45 847.81 847.81 847.70 847.75 0.0K
13:46 847.76 847.82 847.63 847.64 0.0K
13:47 847.64 847.64 847.57 847.57 0.0K
13:48 847.58 847.58 847.53 847.57 0.0K
13:49 847.53 847.53 847.43 847.46 0.0K
13:50 847.47 847.58 847.45 847.58 0.0K
13:51 847.60 847.62 847.52 847.52 0.0K
13:52 847.52 847.52 847.36 847.43 0.0K
13:53 847.43 847.53 847.43 847.50 0.0K
13:54 847.50 847.50 847.34 847.39 0.0K
13:55 847.39 847.47 847.28 847.28 0.0K
13:56 847.27 847.31 847.26 847.30 0.0K
13:57 847.28 847.28 847.08 847.08 0.0K
13:58 847.09 847.15 847.06 847.14 0.0K
13:59 847.15 847.16 847.05 847.06 0.0K
14:00 847.02 847.02 845.89 846.17 0.0K
14:01 846.16 846.16 845.75 845.75 0.0K
14:02 845.81 846.04 845.77 846.04 0.0K
14:03 846.02 846.11 846.02 846.10 0.0K
14:04 846.10 846.11 845.99 845.99 0.0K
14:05 845.91 845.91 845.65 845.74 0.0K
14:06 845.70 845.85 845.70 845.85 0.0K
14:07 845.88 846.17 845.88 846.17 0.0K
14:08 846.20 846.54 846.20 846.48 0.0K
14:09 846.44 846.53 846.42 846.52 0.0K
14:10 846.59 846.59 846.48 846.52 0.0K
14:11 846.54 846.55 846.45 846.49 0.0K
14:12 846.48 846.56 846.44 846.55 0.0K
14:13 846.54 846.58 846.53 846.53 0.0K
14:14 846.54 846.57 846.53 846.55 0.0K
14:15 846.55 846.74 846.55 846.68 0.0K
14:16 846.69 846.82 846.68 846.77 0.0K
14:17 846.75 846.79 846.67 846.69 0.0K
14:18 846.68 846.71 846.68 846.68 0.0K
14:19 846.69 846.78 846.69 846.77 0.0K
14:20 846.76 846.85 846.76 846.82 0.0K
14:21 846.79 846.79 846.47 846.47 0.0K
14:22 846.49 846.49 846.41 846.46 0.0K
14:23 846.47 846.47 846.40 846.40 0.0K
14:24 846.40 846.51 846.40 846.51 0.0K
14:25 846.51 846.51 846.35 846.35 0.0K
14:26 846.35 846.38 846.30 846.38 0.0K
14:27 846.38 846.44 846.27 846.27 0.0K
14:28 846.26 846.26 845.99 846.02 0.0K
14:29 846.00 846.09 846.00 846.09 0.0K
14:30 846.08 846.15 846.05 846.14 0.0K
14:31 846.14 846.31 846.13 846.31 0.0K
14:32 846.31 846.37 846.23 846.23 0.0K
14:33 846.21 846.25 846.14 846.14 0.0K
14:34 846.15 846.33 846.13 846.33 0.0K
14:35 846.33 846.42 846.33 846.41 0.0K
14:36 846.42 846.43 846.37 846.38 0.0K
14:37 846.38 846.58 846.38 846.58 0.0K
14:38 846.59 846.78 846.59 846.73 0.0K
14:39 846.73 846.73 846.66 846.66 0.0K
14:40 846.69 846.75 846.69 846.72 0.0K
14:41 846.72 846.72 846.55 846.55 0.0K
14:42 846.53 846.55 846.50 846.50 0.0K
14:43 846.48 846.57 846.48 846.57 0.0K
14:44 846.57 846.59 846.53 846.59 0.0K
14:45 846.60 846.62 846.55 846.56 0.0K
14:46 846.56 846.61 846.54 846.55 0.0K
14:47 846.57 846.73 846.54 846.73 0.0K
14:48 846.75 846.79 846.73 846.73 0.0K
14:49 846.73 846.78 846.70 846.78 0.0K
14:50 846.76 846.78 846.73 846.77 0.0K
14:51 846.77 846.91 846.77 846.91 0.0K
14:52 846.93 847.10 846.93 847.10 0.0K
14:53 847.10 847.25 847.10 847.25 0.0K
14:54 847.25 847.40 847.25 847.40 0.0K
14:55 847.41 847.60 847.40 847.51 0.0K
14:56 847.51 848.35 847.46 848.30 0.0K
14:57 848.32 848.35 848.28 848.29 0.0K
14:58 848.27 848.47 848.27 848.45 0.0K
14:59 848.45 848.48 848.22 848.22 0.0K
15:00 848.21 848.47 848.21 848.47 0.0K
15:01 848.48 848.58 848.48 848.57 0.0K
15:02 848.55 848.82 848.53 848.77 0.0K
15:03 848.76 849.00 848.76 849.00 0.0K
15:04 849.03 849.23 849.03 849.23 0.0K
15:05 849.23 849.64 849.18 849.64 0.0K
15:06 849.63 849.71 849.57 849.57 0.0K
15:07 849.56 849.56 849.42 849.44 0.0K
15:08 849.42 849.42 849.18 849.20 0.0K
15:09 849.19 849.26 849.18 849.26 0.0K
15:10 849.26 849.28 849.18 849.25 0.0K
15:11 849.25 849.27 849.16 849.17 0.0K
15:12 849.16 849.34 849.16 849.23 0.0K
15:13 849.23 849.26 849.18 849.18 0.0K
15:14 849.23 849.25 849.13 849.14 0.0K
15:15 849.15 849.16 848.93 848.93 0.0K
15:16 848.92 848.95 848.86 848.87 0.0K
15:17 848.89 848.90 848.72 848.72 0.0K
15:18 848.72 848.94 848.67 848.94 0.0K
15:19 848.93 849.00 848.93 848.98 0.0K
15:20 848.98 849.02 848.87 848.92 0.0K
15:21 848.92 849.11 848.90 849.11 0.0K
15:22 849.11 849.17 849.09 849.09 0.0K
15:23 849.09 849.12 849.01 849.12 0.0K
15:24 849.16 849.32 849.16 849.31 0.0K
15:25 849.32 849.32 849.14 849.15 0.0K
15:26 849.15 849.21 849.15 849.20 0.0K
15:27 849.20 849.20 849.10 849.16 0.0K
15:28 849.17 849.21 849.14 849.21 0.0K
15:29 849.18 849.23 849.14 849.20 0.0K
15:30 849.22 849.22 848.86 848.89 0.0K
15:31 848.87 848.88 848.77 848.84 0.0K
15:32 848.84 848.84 848.60 848.68 0.0K
15:33 848.73 848.75 848.66 848.68 0.0K
15:34 848.71 848.75 848.70 848.74 0.0K
15:35 848.75 848.75 848.63 848.68 0.0K
15:36 848.65 848.65 848.44 848.49 0.0K
15:37 848.49 848.53 848.33 848.33 0.0K
15:38 848.38 848.42 848.34 848.42 0.0K
15:39 848.42 848.45 848.29 848.44 0.0K
15:40 848.44 848.50 848.37 848.37 0.0K
15:41 848.35 848.35 848.20 848.20 0.0K
15:42 848.22 848.22 847.57 847.57 0.0K
15:43 847.57 847.74 847.57 847.74 0.0K
15:44 847.78 847.78 847.69 847.76 0.0K
15:45 847.76 847.80 847.67 847.80 0.0K
15:46 847.79 847.85 847.62 847.63 0.0K
15:47 847.61 847.61 847.39 847.47 0.0K
15:48 847.48 847.62 847.45 847.45 0.0K
15:49 847.43 847.43 847.21 847.21 0.0K
15:50 847.15 847.43 847.13 847.43 0.0K
15:51 847.53 847.87 847.53 847.83 0.0K
15:52 847.82 847.90 847.66 847.74 0.0K
15:53 847.75 847.79 847.41 847.43 0.0K
15:54 847.39 848.05 847.39 848.05 0.0K
15:55 848.04 848.28 847.93 848.28 0.0K
15:56 848.34 848.47 848.22 848.44 0.0K
15:57 848.46 848.71 848.39 848.71 0.0K
15:58 848.75 848.83 848.66 848.68 0.0K
15:59 848.69 848.84 848.57 848.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available