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
09:30 851.98 851.98 851.18 851.18 0.0K
09:31 851.18 851.21 850.12 850.12 0.0K
09:32 849.97 849.97 849.26 849.53 0.0K
09:33 849.46 849.86 849.41 849.71 0.0K
09:34 849.71 849.92 849.71 849.78 0.0K
09:35 849.91 849.93 849.19 849.21 0.0K
09:36 849.22 849.89 849.21 849.89 0.0K
09:37 849.89 850.10 849.89 850.05 0.0K
09:38 850.11 850.22 849.69 849.73 0.0K
09:39 849.76 850.11 849.74 850.00 0.0K
09:40 849.98 849.99 849.62 849.62 0.0K
09:41 849.59 850.04 849.59 849.77 0.0K
09:42 849.70 849.70 849.48 849.52 0.0K
09:43 849.40 849.40 848.83 849.09 0.0K
09:44 849.07 849.33 849.07 849.12 0.0K
09:45 849.12 849.17 848.95 849.01 0.0K
09:46 848.81 848.83 847.91 847.91 0.0K
09:47 847.87 847.93 847.66 847.82 0.0K
09:48 847.77 847.77 847.22 847.22 0.0K
09:49 847.26 847.53 847.18 847.52 0.0K
09:50 847.56 847.87 847.40 847.77 0.0K
09:51 847.77 848.07 847.77 848.07 0.0K
09:52 848.10 848.12 847.90 847.93 0.0K
09:53 847.92 848.05 847.68 847.74 0.0K
09:54 847.72 847.82 847.18 847.31 0.0K
09:55 847.30 847.64 847.03 847.64 0.0K
09:56 847.72 847.81 847.53 847.79 0.0K
09:57 847.80 847.83 847.54 847.57 0.0K
09:58 847.51 847.62 847.49 847.57 0.0K
09:59 847.59 847.88 847.55 847.88 0.0K
10:00 847.96 848.80 847.96 848.80 0.0K
10:01 848.79 849.03 848.57 848.58 0.0K
10:02 848.56 848.58 848.14 848.24 0.0K
10:03 848.34 848.34 847.87 847.87 0.0K
10:04 847.90 848.14 847.87 848.07 0.0K
10:05 848.16 848.17 848.02 848.08 0.0K
10:06 848.07 848.24 848.02 848.23 0.0K
10:07 848.24 848.50 848.24 848.37 0.0K
10:08 848.37 848.37 848.02 848.18 0.0K
10:09 848.17 848.66 848.16 848.63 0.0K
10:10 848.64 848.75 848.48 848.75 0.0K
10:11 848.74 848.87 848.74 848.87 0.0K
10:12 848.85 848.93 848.63 848.79 0.0K
10:13 848.78 848.91 848.72 848.91 0.0K
10:14 848.92 849.04 848.92 848.97 0.0K
10:15 848.98 849.07 848.88 849.01 0.0K
10:16 849.11 849.80 849.11 849.77 0.0K
10:17 849.80 849.89 849.75 849.77 0.0K
10:18 849.74 849.74 849.61 849.66 0.0K
10:19 849.66 850.11 849.65 850.11 0.0K
10:20 850.09 850.25 850.03 850.20 0.0K
10:21 850.21 850.41 850.15 850.36 0.0K
10:22 850.39 850.39 850.31 850.31 0.0K
10:23 850.33 850.53 850.31 850.52 0.0K
10:24 850.51 850.72 850.51 850.51 0.0K
10:25 850.49 850.55 850.43 850.43 0.0K
10:26 850.39 850.51 850.36 850.36 0.0K
10:27 850.32 850.38 850.31 850.35 0.0K
10:28 850.46 850.46 850.11 850.12 0.0K
10:29 850.13 850.28 850.07 850.28 0.0K
10:30 850.25 850.25 850.12 850.12 0.0K
10:31 850.12 850.12 849.71 849.71 0.0K
10:32 849.72 849.97 849.70 849.97 0.0K
10:33 849.97 850.26 849.94 850.26 0.0K
10:34 850.39 850.39 850.19 850.36 0.0K
10:35 850.37 850.37 850.09 850.09 0.0K
10:36 850.09 850.24 850.09 850.13 0.0K
10:37 850.15 850.15 849.99 849.99 0.0K
10:38 849.98 850.03 849.91 849.95 0.0K
10:39 849.92 850.28 849.92 850.20 0.0K
10:40 850.21 850.21 849.95 849.99 0.0K
10:41 849.97 850.01 849.88 849.94 0.0K
10:42 849.90 849.90 849.62 849.67 0.0K
10:43 849.70 849.75 849.68 849.74 0.0K
10:44 849.71 850.27 849.71 850.27 0.0K
10:45 850.29 850.30 850.15 850.23 0.0K
10:46 850.23 850.35 850.23 850.23 0.0K
10:47 850.23 850.45 850.22 850.44 0.0K
10:48 850.47 850.72 850.47 850.64 0.0K
10:49 850.65 850.68 850.23 850.23 0.0K
10:50 850.19 850.27 850.07 850.07 0.0K
10:51 850.11 850.27 850.09 850.27 0.0K
10:52 850.31 850.40 850.31 850.40 0.0K
10:53 850.42 850.48 850.33 850.35 0.0K
10:54 850.36 850.45 850.28 850.45 0.0K
10:55 850.43 850.51 850.39 850.51 0.0K
10:56 850.52 850.52 850.27 850.27 0.0K
10:57 850.28 850.35 850.16 850.21 0.0K
10:58 850.21 850.31 850.19 850.20 0.0K
10:59 850.19 850.19 850.05 850.16 0.0K
11:00 850.21 850.45 850.21 850.44 0.0K
11:01 850.48 850.62 850.48 850.54 0.0K
11:02 850.51 850.51 850.28 850.35 0.0K
11:03 850.30 850.46 850.30 850.42 0.0K
11:04 850.43 850.54 850.42 850.52 0.0K
11:05 850.53 850.53 850.31 850.33 0.0K
11:06 850.33 850.37 850.28 850.28 0.0K
11:07 850.27 850.36 850.27 850.32 0.0K
11:08 850.29 850.29 849.38 849.39 0.0K
11:09 849.39 849.41 848.87 848.87 0.0K
11:10 848.80 849.31 848.73 849.31 0.0K
11:11 849.31 849.31 849.18 849.22 0.0K
11:12 849.25 849.43 849.25 849.41 0.0K
11:13 849.53 849.59 849.24 849.28 0.0K
11:14 849.28 849.32 849.24 849.32 0.0K
11:15 849.34 849.52 849.32 849.47 0.0K
11:16 849.45 849.79 849.45 849.75 0.0K
11:17 849.73 849.87 849.71 849.71 0.0K
11:18 849.71 849.75 849.66 849.66 0.0K
11:19 849.65 849.65 849.53 849.61 0.0K
11:20 849.61 849.61 849.36 849.41 0.0K
11:21 849.41 849.49 849.32 849.38 0.0K
11:22 849.37 849.37 849.19 849.28 0.0K
11:23 849.28 849.31 849.25 849.25 0.0K
11:24 849.27 849.36 849.27 849.30 0.0K
11:25 849.29 849.29 848.73 848.74 0.0K
11:26 848.73 848.74 848.43 848.44 0.0K
11:27 848.46 848.62 848.43 848.60 0.0K
11:28 848.62 848.79 848.61 848.76 0.0K
11:29 848.79 848.79 848.44 848.44 0.0K
11:30 848.45 848.49 848.39 848.39 0.0K
11:31 848.39 848.45 848.39 848.41 0.0K
11:32 848.50 848.63 848.50 848.52 0.0K
11:33 848.52 848.53 848.46 848.52 0.0K
11:34 848.54 848.68 848.54 848.68 0.0K
11:35 848.68 848.83 848.68 848.74 0.0K
11:36 848.78 848.90 848.78 848.89 0.0K
11:37 848.93 848.96 848.90 848.96 0.0K
11:38 848.99 849.07 848.84 848.84 0.0K
11:39 848.81 848.81 848.72 848.74 0.0K
11:40 848.74 848.75 848.65 848.69 0.0K
11:41 848.70 848.70 848.64 848.64 0.0K
11:42 848.67 848.69 848.51 848.54 0.0K
11:43 848.54 848.64 848.52 848.52 0.0K
11:44 848.40 848.40 848.28 848.33 0.0K
11:45 848.34 848.43 848.33 848.38 0.0K
11:46 848.37 848.37 848.29 848.31 0.0K
11:47 848.35 848.35 848.28 848.28 0.0K
11:48 848.27 848.27 847.75 847.77 0.0K
11:49 847.76 847.83 847.60 847.83 0.0K
11:50 847.90 847.95 847.82 847.82 0.0K
11:51 847.82 847.99 847.82 847.99 0.0K
11:52 847.98 848.07 847.98 848.05 0.0K
11:53 848.05 848.27 848.03 848.23 0.0K
11:54 848.25 848.39 848.25 848.34 0.0K
11:55 848.34 848.34 848.06 848.06 0.0K
11:56 848.03 848.04 847.97 847.98 0.0K
11:57 847.99 848.05 847.92 847.95 0.0K
11:58 847.95 847.95 847.79 847.85 0.0K
11:59 847.84 848.09 847.83 848.07 0.0K
12:00 848.02 848.11 848.01 848.09 0.0K
12:01 848.09 848.15 848.06 848.10 0.0K
12:02 848.08 848.16 848.08 848.09 0.0K
12:03 848.09 848.09 848.02 848.02 0.0K
12:04 848.01 848.01 847.56 847.56 0.0K
12:05 847.57 847.57 847.31 847.35 0.0K
12:06 847.36 847.36 847.00 847.00 0.0K
12:07 846.92 846.92 846.54 846.67 0.0K
12:08 846.69 846.86 846.69 846.83 0.0K
12:09 846.82 846.97 846.78 846.92 0.0K
12:10 846.91 846.91 846.42 846.42 0.0K
12:11 846.39 846.39 846.04 846.06 0.0K
12:12 846.09 846.39 846.07 846.39 0.0K
12:13 846.40 846.66 846.40 846.66 0.0K
12:14 846.68 846.68 846.52 846.54 0.0K
12:15 846.52 846.60 846.48 846.54 0.0K
12:16 846.53 846.57 846.45 846.46 0.0K
12:17 846.47 846.52 846.12 846.12 0.0K
12:18 846.09 846.09 845.83 845.85 0.0K
12:19 845.85 845.89 845.55 845.57 0.0K
12:20 845.59 845.66 845.42 845.42 0.0K
12:21 845.42 845.43 845.12 845.32 0.0K
12:22 845.37 845.44 845.37 845.40 0.0K
12:23 845.39 845.87 845.39 845.86 0.0K
12:24 845.88 845.90 845.86 845.89 0.0K
12:25 845.89 846.15 845.88 846.15 0.0K
12:26 846.11 846.28 846.05 846.28 0.0K
12:27 846.28 846.71 846.28 846.71 0.0K
12:28 846.72 846.93 846.72 846.89 0.0K
12:29 846.89 846.91 846.85 846.91 0.0K
12:30 846.92 846.94 846.84 846.89 0.0K
12:31 846.89 847.12 846.89 847.12 0.0K
12:32 847.11 847.14 846.93 846.93 0.0K
12:33 846.92 846.96 846.92 846.93 0.0K
12:34 846.96 847.07 846.96 847.07 0.0K
12:35 847.07 847.10 846.96 846.96 0.0K
12:36 846.84 846.84 846.64 846.68 0.0K
12:37 846.69 846.77 846.54 846.54 0.0K
12:38 846.53 846.62 846.51 846.62 0.0K
12:39 846.64 846.68 846.52 846.52 0.0K
12:40 846.51 846.64 846.49 846.62 0.0K
12:41 846.63 846.65 846.41 846.41 0.0K
12:42 846.38 846.38 846.29 846.29 0.0K
12:43 846.30 846.51 846.30 846.51 0.0K
12:44 846.57 846.64 846.57 846.57 0.0K
12:45 846.59 846.62 846.53 846.58 0.0K
12:46 846.55 846.77 846.55 846.75 0.0K
12:47 846.79 847.02 846.79 847.00 0.0K
12:48 847.01 847.18 847.01 847.13 0.0K
12:49 847.17 847.25 847.15 847.16 0.0K
12:50 847.15 847.29 847.12 847.22 0.0K
12:51 847.22 847.28 847.17 847.25 0.0K
12:52 847.25 847.27 847.04 847.04 0.0K
12:53 846.93 846.93 846.73 846.77 0.0K
12:54 846.76 846.77 846.69 846.69 0.0K
12:55 846.72 846.75 846.66 846.67 0.0K
12:56 846.66 846.66 846.62 846.62 0.0K
12:57 846.58 846.62 846.53 846.61 0.0K
12:58 846.62 846.75 846.62 846.75 0.0K
12:59 846.77 846.82 846.76 846.81 0.0K
13:00 846.82 846.94 846.82 846.83 0.0K
13:01 846.82 847.03 846.79 847.03 0.0K
13:02 847.04 847.43 847.04 847.43 0.0K
13:03 847.44 847.54 847.44 847.53 0.0K
13:04 847.52 847.72 847.48 847.72 0.0K
13:05 847.71 847.73 847.45 847.47 0.0K
13:06 847.45 847.49 847.37 847.37 0.0K
13:07 847.37 847.51 847.35 847.51 0.0K
13:08 847.51 847.54 847.50 847.54 0.0K
13:09 847.54 847.57 847.54 847.56 0.0K
13:10 847.58 847.62 847.55 847.55 0.0K
13:11 847.51 847.64 847.50 847.63 0.0K
13:12 847.62 847.70 847.62 847.67 0.0K
13:13 847.68 847.68 847.55 847.55 0.0K
13:14 847.54 847.55 847.43 847.43 0.0K
13:15 847.41 847.41 847.21 847.28 0.0K
13:16 847.28 847.28 847.14 847.22 0.0K
13:17 847.24 847.35 847.24 847.34 0.0K
13:18 847.35 847.41 847.31 847.41 0.0K
13:19 847.41 847.45 847.35 847.35 0.0K
13:20 847.34 847.46 847.34 847.44 0.0K
13:21 847.44 847.65 847.44 847.65 0.0K
13:22 847.64 847.64 847.56 847.62 0.0K
13:23 847.63 847.68 847.63 847.67 0.0K
13:24 847.67 847.68 847.63 847.68 0.0K
13:25 847.68 847.86 847.68 847.84 0.0K
13:26 847.83 847.83 847.68 847.68 0.0K
13:27 847.68 847.78 847.68 847.78 0.0K
13:28 847.79 847.83 847.79 847.82 0.0K
13:29 847.82 847.84 847.72 847.72 0.0K
13:30 847.72 847.83 847.72 847.83 0.0K
13:31 847.84 847.91 847.83 847.83 0.0K
13:32 847.83 847.84 847.64 847.64 0.0K
13:33 847.66 847.68 847.53 847.53 0.0K
13:34 847.53 847.53 847.47 847.47 0.0K
13:35 847.47 847.47 847.37 847.47 0.0K
13:36 847.47 847.49 847.31 847.37 0.0K
13:37 847.37 847.52 847.37 847.52 0.0K
13:38 847.53 847.56 847.49 847.50 0.0K
13:39 847.50 847.53 847.50 847.53 0.0K
13:40 847.53 847.69 847.53 847.69 0.0K
13:41 847.69 847.70 847.62 847.62 0.0K
13:42 847.63 847.64 847.52 847.56 0.0K
13:43 847.56 847.57 847.01 847.01 0.0K
13:44 846.93 846.96 846.85 846.96 0.0K
13:45 846.95 847.01 846.92 846.92 0.0K
13:46 846.96 846.97 846.94 846.97 0.0K
13:47 846.95 846.97 846.68 846.72 0.0K
13:48 846.71 846.73 846.64 846.70 0.0K
13:49 846.70 846.70 846.60 846.60 0.0K
13:50 846.59 846.60 846.39 846.59 0.0K
13:51 846.61 846.66 846.54 846.66 0.0K
13:52 846.66 846.76 846.66 846.69 0.0K
13:53 846.67 846.71 846.65 846.65 0.0K
13:54 846.65 846.65 846.58 846.59 0.0K
13:55 846.63 846.74 846.51 846.52 0.0K
13:56 846.52 846.53 846.46 846.47 0.0K
13:57 846.47 846.47 846.37 846.38 0.0K
13:58 846.40 846.42 846.18 846.19 0.0K
13:59 846.17 846.17 845.86 845.92 0.0K
14:00 845.91 846.17 845.89 846.17 0.0K
14:01 846.18 846.18 845.54 845.54 0.0K
14:02 845.56 845.56 844.81 844.81 0.0K
14:03 844.82 844.82 844.00 844.02 0.0K
14:04 843.74 843.74 842.90 843.27 0.0K
14:05 843.29 843.43 843.18 843.24 0.0K
14:06 843.30 843.61 843.29 843.61 0.0K
14:07 843.63 843.65 843.29 843.32 0.0K
14:08 843.31 843.65 843.31 843.60 0.0K
14:09 843.60 843.75 843.60 843.67 0.0K
14:10 843.66 843.66 843.27 843.38 0.0K
14:11 843.43 843.62 843.42 843.59 0.0K
14:12 843.48 843.48 843.17 843.17 0.0K
14:13 843.14 843.14 842.87 842.87 0.0K
14:14 842.85 842.88 842.33 842.33 0.0K
14:15 842.08 842.08 841.27 841.32 0.0K
14:16 841.36 841.36 841.01 841.01 0.0K
14:17 840.83 840.83 840.42 840.70 0.0K
14:18 840.68 841.28 840.68 840.92 0.0K
14:19 840.92 841.11 840.88 841.11 0.0K
14:20 841.11 841.69 841.11 841.67 0.0K
14:21 841.69 841.98 841.69 841.82 0.0K
14:22 841.82 841.95 841.82 841.85 0.0K
14:23 841.84 842.10 841.80 842.10 0.0K
14:24 842.12 842.41 842.12 842.35 0.0K
14:25 842.34 842.49 842.33 842.46 0.0K
14:26 842.46 842.55 841.92 841.92 0.0K
14:27 841.91 841.93 841.73 841.86 0.0K
14:28 841.86 841.86 841.65 841.77 0.0K
14:29 841.74 841.74 841.63 841.64 0.0K
14:30 841.38 841.51 841.27 841.27 0.0K
14:31 841.06 841.87 840.72 841.87 0.0K
14:32 841.89 842.05 841.89 842.05 0.0K
14:33 842.10 842.38 842.10 842.29 0.0K
14:34 842.29 842.42 842.29 842.36 0.0K
14:35 842.35 842.35 842.03 842.09 0.0K
14:36 842.11 842.43 842.11 842.43 0.0K
14:37 842.52 842.86 842.52 842.86 0.0K
14:38 842.84 842.95 842.84 842.95 0.0K
14:39 842.98 843.06 842.98 842.98 0.0K
14:40 842.94 843.06 842.94 843.00 0.0K
14:41 842.99 842.99 842.71 842.74 0.0K
14:42 842.77 842.87 842.76 842.78 0.0K
14:43 842.79 843.14 842.78 843.14 0.0K
14:44 843.15 843.27 843.15 843.23 0.0K
14:45 843.23 843.24 843.12 843.16 0.0K
14:46 843.17 843.25 843.17 843.24 0.0K
14:47 843.24 843.28 843.22 843.28 0.0K
14:48 843.30 843.46 843.28 843.46 0.0K
14:49 843.44 843.46 843.40 843.40 0.0K
14:50 843.38 843.38 843.25 843.30 0.0K
14:51 843.26 843.33 843.22 843.24 0.0K
14:52 843.22 843.30 843.22 843.22 0.0K
14:53 843.23 843.24 842.92 842.95 0.0K
14:54 842.84 842.84 842.65 842.68 0.0K
14:55 842.66 842.66 842.02 842.09 0.0K
14:56 842.09 842.09 841.59 841.59 0.0K
14:57 841.57 841.83 841.53 841.83 0.0K
14:58 841.85 841.92 841.74 841.74 0.0K
14:59 841.69 841.69 841.50 841.54 0.0K
15:00 841.57 841.77 841.27 841.27 0.0K
15:01 841.23 841.31 841.15 841.25 0.0K
15:02 841.21 841.40 841.17 841.40 0.0K
15:03 841.38 841.40 841.32 841.35 0.0K
15:04 841.31 841.32 841.06 841.06 0.0K
15:05 841.04 841.09 840.76 840.76 0.0K
15:06 840.71 840.71 840.47 840.47 0.0K
15:07 840.46 840.86 840.39 840.86 0.0K
15:08 840.87 840.94 840.81 840.94 0.0K
15:09 840.93 841.33 840.93 841.21 0.0K
15:10 841.25 841.46 841.22 841.22 0.0K
15:11 841.23 841.40 841.23 841.36 0.0K
15:12 841.34 841.46 841.32 841.36 0.0K
15:13 841.35 841.36 841.30 841.32 0.0K
15:14 841.33 841.40 841.32 841.38 0.0K
15:15 841.35 841.38 841.28 841.34 0.0K
15:16 841.32 841.33 840.89 840.89 0.0K
15:17 840.85 840.88 840.79 840.84 0.0K
15:18 840.80 840.80 840.65 840.67 0.0K
15:19 840.66 840.66 840.40 840.40 0.0K
15:20 840.37 840.50 840.32 840.44 0.0K
15:21 840.45 840.70 840.45 840.59 0.0K
15:22 840.59 840.74 840.59 840.74 0.0K
15:23 840.74 840.88 840.74 840.78 0.0K
15:24 840.77 841.05 840.77 840.98 0.0K
15:25 840.97 841.19 840.97 841.16 0.0K
15:26 841.16 841.16 840.49 840.92 0.0K
15:27 840.98 841.13 840.82 840.83 0.0K
15:28 840.83 840.99 840.79 840.87 0.0K
15:29 840.82 840.84 840.60 840.60 0.0K
15:30 840.59 840.59 840.35 840.58 0.0K
15:31 840.59 840.87 840.57 840.75 0.0K
15:32 840.76 840.76 840.34 840.34 0.0K
15:33 840.35 840.35 839.96 839.96 0.0K
15:34 839.96 839.96 839.58 839.58 0.0K
15:35 839.56 839.59 839.43 839.50 0.0K
15:36 839.48 839.62 839.42 839.62 0.0K
15:37 839.64 839.92 839.62 839.91 0.0K
15:38 839.90 840.14 839.82 840.12 0.0K
15:39 840.10 840.26 840.09 840.20 0.0K
15:40 840.21 840.37 840.13 840.31 0.0K
15:41 840.31 840.40 840.19 840.19 0.0K
15:42 840.19 840.19 839.87 839.88 0.0K
15:43 839.88 840.34 839.87 840.34 0.0K
15:44 840.38 840.45 840.37 840.45 0.0K
15:45 840.43 840.57 840.42 840.49 0.0K
15:46 840.50 840.50 840.36 840.40 0.0K
15:47 840.42 840.62 840.34 840.55 0.0K
15:48 840.55 840.55 840.40 840.40 0.0K
15:49 840.42 840.42 840.00 840.00 0.0K
15:50 840.07 840.67 840.03 840.63 0.0K
15:51 840.62 840.64 840.33 840.64 0.0K
15:52 840.65 841.10 840.65 841.08 0.0K
15:53 841.10 841.48 841.07 841.43 0.0K
15:54 841.50 841.53 841.26 841.31 0.0K
15:55 841.26 841.68 841.26 841.59 0.0K
15:56 841.69 841.76 841.58 841.58 0.0K
15:57 841.57 841.84 841.57 841.67 0.0K
15:58 841.66 841.66 841.52 841.60 0.0K
15:59 841.67 842.01 841.67 841.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available