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
09:30 839.63 840.15 839.59 840.15 0.0K
09:31 840.27 840.27 839.32 839.33 0.0K
09:32 839.29 839.60 839.12 839.46 0.0K
09:33 839.68 840.32 839.57 840.28 0.0K
09:34 840.31 840.36 839.85 839.85 0.0K
09:35 839.83 840.00 839.80 839.90 0.0K
09:36 840.01 840.01 839.60 839.60 0.0K
09:37 839.60 839.82 839.50 839.77 0.0K
09:38 839.78 840.49 839.78 840.43 0.0K
09:39 840.46 840.64 840.46 840.46 0.0K
09:40 840.42 840.56 840.25 840.51 0.0K
09:41 840.49 840.57 840.28 840.57 0.0K
09:42 840.55 840.56 840.27 840.34 0.0K
09:43 840.39 841.32 840.39 841.29 0.0K
09:44 841.39 841.39 841.19 841.35 0.0K
09:45 841.31 841.31 841.04 841.04 0.0K
09:46 841.07 841.28 841.06 841.08 0.0K
09:47 841.08 841.11 840.81 840.90 0.0K
09:48 840.94 841.11 840.88 841.09 0.0K
09:49 841.11 841.37 841.11 841.36 0.0K
09:50 841.34 841.50 841.31 841.47 0.0K
09:51 841.43 841.48 841.29 841.48 0.0K
09:52 841.50 841.91 841.47 841.90 0.0K
09:53 841.92 841.97 841.86 841.86 0.0K
09:54 841.79 841.94 841.77 841.77 0.0K
09:55 841.72 841.72 840.98 840.98 0.0K
09:56 840.99 841.03 840.94 840.95 0.0K
09:57 840.97 840.98 840.80 840.80 0.0K
09:58 840.78 840.78 840.06 840.21 0.0K
09:59 840.22 840.34 840.21 840.24 0.0K
10:00 840.19 840.37 840.19 840.24 0.0K
10:01 840.36 840.77 840.36 840.75 0.0K
10:02 840.80 840.87 840.75 840.80 0.0K
10:03 840.74 840.77 840.46 840.46 0.0K
10:04 840.48 840.69 840.48 840.69 0.0K
10:05 840.70 840.83 840.63 840.69 0.0K
10:06 840.73 841.01 840.73 841.01 0.0K
10:07 841.11 841.97 841.11 841.97 0.0K
10:08 841.95 841.95 841.75 841.77 0.0K
10:09 841.78 841.86 841.66 841.68 0.0K
10:10 841.70 841.72 841.50 841.50 0.0K
10:11 841.46 841.66 841.43 841.66 0.0K
10:12 841.65 841.86 841.65 841.80 0.0K
10:13 841.79 841.80 841.61 841.64 0.0K
10:14 841.64 841.82 841.64 841.80 0.0K
10:15 841.78 842.08 841.78 842.08 0.0K
10:16 842.03 842.06 841.94 842.04 0.0K
10:17 842.02 842.40 842.01 842.40 0.0K
10:18 842.43 842.47 842.27 842.36 0.0K
10:19 842.35 842.44 842.30 842.39 0.0K
10:20 842.33 842.35 842.26 842.28 0.0K
10:21 842.26 842.46 842.19 842.41 0.0K
10:22 842.43 842.52 842.40 842.52 0.0K
10:23 842.54 842.78 842.54 842.75 0.0K
10:24 842.75 842.78 842.63 842.63 0.0K
10:25 842.66 842.68 842.21 842.29 0.0K
10:26 842.25 842.36 842.25 842.36 0.0K
10:27 842.45 842.76 842.45 842.76 0.0K
10:28 842.80 843.25 842.80 843.21 0.0K
10:29 843.16 843.18 842.93 843.05 0.0K
10:30 843.11 843.34 843.11 843.32 0.0K
10:31 843.54 843.62 843.50 843.50 0.0K
10:32 843.50 843.50 843.21 843.27 0.0K
10:33 843.28 843.34 843.21 843.31 0.0K
10:34 843.31 843.46 843.31 843.43 0.0K
10:35 843.43 843.56 843.38 843.53 0.0K
10:36 843.54 843.69 843.49 843.66 0.0K
10:37 843.69 844.17 843.67 844.17 0.0K
10:38 844.16 844.20 844.04 844.04 0.0K
10:39 844.04 844.07 844.01 844.02 0.0K
10:40 844.02 844.29 844.02 844.29 0.0K
10:41 844.29 844.30 844.02 844.08 0.0K
10:42 844.06 844.08 843.96 843.99 0.0K
10:43 843.98 844.23 843.97 844.23 0.0K
10:44 844.24 844.29 844.19 844.19 0.0K
10:45 844.21 844.28 844.07 844.07 0.0K
10:46 844.07 844.15 844.06 844.14 0.0K
10:47 844.16 844.34 844.14 844.31 0.0K
10:48 844.36 844.55 844.36 844.46 0.0K
10:49 844.46 844.54 844.42 844.42 0.0K
10:50 844.43 844.43 844.21 844.22 0.0K
10:51 844.23 844.25 844.19 844.20 0.0K
10:52 844.21 844.21 844.10 844.15 0.0K
10:53 844.09 844.14 844.04 844.09 0.0K
10:54 844.10 844.10 843.99 844.06 0.0K
10:55 844.06 844.24 844.06 844.24 0.0K
10:56 844.27 844.31 844.23 844.30 0.0K
10:57 844.30 844.32 844.08 844.08 0.0K
10:58 844.08 844.18 844.04 844.12 0.0K
10:59 844.13 844.13 843.88 843.93 0.0K
11:00 843.92 844.18 843.92 844.18 0.0K
11:01 844.19 844.49 844.19 844.49 0.0K
11:02 844.63 844.90 844.60 844.90 0.0K
11:03 844.93 845.00 844.72 844.75 0.0K
11:04 844.75 844.75 844.62 844.66 0.0K
11:05 844.70 844.72 844.60 844.60 0.0K
11:06 844.59 844.64 844.52 844.53 0.0K
11:07 844.54 844.60 844.22 844.23 0.0K
11:08 844.26 844.30 844.26 844.29 0.0K
11:09 844.29 844.30 844.17 844.17 0.0K
11:10 844.17 844.17 843.90 844.00 0.0K
11:11 843.99 844.21 843.99 844.19 0.0K
11:12 844.18 844.24 844.07 844.08 0.0K
11:13 844.09 844.12 844.00 844.07 0.0K
11:14 844.09 844.23 844.03 844.23 0.0K
11:15 844.22 844.26 844.11 844.19 0.0K
11:16 844.21 844.22 843.97 843.98 0.0K
11:17 843.99 844.00 843.66 843.67 0.0K
11:18 843.66 843.71 843.35 843.35 0.0K
11:19 843.32 843.47 843.32 843.36 0.0K
11:20 843.33 843.35 843.30 843.32 0.0K
11:21 843.32 843.32 843.19 843.20 0.0K
11:22 843.17 843.17 842.39 842.39 0.0K
11:23 842.44 842.44 841.83 842.19 0.0K
11:24 842.23 842.35 842.10 842.11 0.0K
11:25 842.09 842.09 841.85 841.85 0.0K
11:26 841.82 842.01 841.82 842.01 0.0K
11:27 842.06 842.10 841.85 841.85 0.0K
11:28 841.85 841.91 841.80 841.90 0.0K
11:29 841.90 842.16 841.87 842.16 0.0K
11:30 842.13 842.20 842.10 842.20 0.0K
11:31 842.21 842.22 842.09 842.09 0.0K
11:32 842.00 842.04 841.74 841.74 0.0K
11:33 841.67 841.69 841.58 841.58 0.0K
11:34 841.60 841.68 841.52 841.68 0.0K
11:35 841.67 841.82 841.67 841.72 0.0K
11:36 841.72 841.88 841.72 841.76 0.0K
11:37 841.75 841.75 841.55 841.55 0.0K
11:38 841.53 841.53 841.43 841.45 0.0K
11:39 841.45 841.53 841.45 841.53 0.0K
11:40 841.55 841.73 841.49 841.73 0.0K
11:41 841.75 842.06 841.75 842.06 0.0K
11:42 842.07 842.07 841.85 841.85 0.0K
11:43 841.85 841.90 841.85 841.90 0.0K
11:44 841.89 841.89 841.85 841.88 0.0K
11:45 841.87 841.89 841.59 841.60 0.0K
11:46 841.60 841.64 841.52 841.52 0.0K
11:47 841.42 841.46 841.40 841.40 0.0K
11:48 841.42 841.45 841.35 841.37 0.0K
11:49 841.37 841.59 841.37 841.58 0.0K
11:50 841.58 841.58 841.45 841.45 0.0K
11:51 841.34 841.49 841.31 841.49 0.0K
11:52 841.52 841.62 841.52 841.62 0.0K
11:53 841.64 841.69 841.60 841.69 0.0K
11:54 841.64 841.75 841.62 841.75 0.0K
11:55 841.75 841.79 841.72 841.79 0.0K
11:56 841.78 841.92 841.78 841.92 0.0K
11:57 841.95 841.96 841.73 841.73 0.0K
11:58 841.74 841.86 841.74 841.84 0.0K
11:59 841.84 841.94 841.84 841.88 0.0K
12:00 841.90 842.29 841.88 842.29 0.0K
12:01 842.34 842.45 842.34 842.42 0.0K
12:02 842.41 842.41 842.29 842.29 0.0K
12:03 842.28 842.31 842.05 842.05 0.0K
12:04 842.03 842.03 841.65 841.65 0.0K
12:05 841.68 841.82 841.66 841.82 0.0K
12:06 841.82 842.18 841.82 842.17 0.0K
12:07 842.16 842.16 841.88 842.03 0.0K
12:08 842.03 842.08 842.03 842.08 0.0K
12:09 842.10 842.51 842.10 842.50 0.0K
12:10 842.54 842.63 842.54 842.63 0.0K
12:11 842.66 842.82 842.66 842.80 0.0K
12:12 842.81 842.99 842.81 842.95 0.0K
12:13 842.96 843.12 842.94 843.02 0.0K
12:14 842.99 843.00 842.90 842.90 0.0K
12:15 842.90 842.99 842.90 842.97 0.0K
12:16 842.97 843.04 842.95 843.02 0.0K
12:17 843.04 843.04 842.86 842.87 0.0K
12:18 842.87 842.87 842.67 842.67 0.0K
12:19 842.66 842.76 842.66 842.74 0.0K
12:20 842.74 842.78 842.71 842.78 0.0K
12:21 842.77 842.91 842.77 842.90 0.0K
12:22 842.89 842.95 842.89 842.89 0.0K
12:23 842.87 842.87 842.47 842.48 0.0K
12:24 842.49 842.49 842.35 842.39 0.0K
12:25 842.41 842.45 842.41 842.44 0.0K
12:26 842.46 842.53 842.43 842.53 0.0K
12:27 842.54 842.91 842.54 842.91 0.0K
12:28 842.91 843.26 842.91 843.26 0.0K
12:29 843.26 843.33 843.26 843.31 0.0K
12:30 843.30 843.32 843.11 843.14 0.0K
12:31 843.12 843.23 842.52 842.52 0.0K
12:32 842.44 842.79 842.44 842.79 0.0K
12:33 842.81 843.04 842.81 843.02 0.0K
12:34 843.09 843.26 843.09 843.24 0.0K
12:35 843.24 843.31 843.24 843.30 0.0K
12:36 843.31 843.33 843.23 843.23 0.0K
12:37 843.30 843.33 843.26 843.32 0.0K
12:38 843.34 843.52 843.31 843.51 0.0K
12:39 843.50 843.83 843.49 843.83 0.0K
12:40 843.85 843.85 843.71 843.76 0.0K
12:41 843.76 843.78 843.66 843.71 0.0K
12:42 843.69 843.93 843.69 843.87 0.0K
12:43 843.85 843.85 843.63 843.65 0.0K
12:44 843.65 843.67 843.48 843.54 0.0K
12:45 843.59 843.65 843.59 843.62 0.0K
12:46 843.60 843.62 843.40 843.40 0.0K
12:47 843.41 843.41 843.23 843.25 0.0K
12:48 843.25 843.32 843.20 843.32 0.0K
12:49 843.32 843.33 843.25 843.28 0.0K
12:50 843.28 843.28 843.13 843.17 0.0K
12:51 843.19 843.20 843.02 843.04 0.0K
12:52 843.07 843.09 843.01 843.09 0.0K
12:53 843.12 843.17 843.06 843.06 0.0K
12:54 843.05 843.05 842.92 842.92 0.0K
12:55 842.92 842.97 842.86 842.97 0.0K
12:56 842.98 842.98 842.91 842.91 0.0K
12:57 842.92 842.99 842.89 842.96 0.0K
12:58 842.95 842.98 842.93 842.97 0.0K
12:59 842.98 843.02 842.91 842.91 0.0K
13:00 842.91 843.04 842.89 843.04 0.0K
13:01 843.05 843.33 843.05 843.33 0.0K
13:02 843.36 843.96 843.36 843.81 0.0K
13:03 843.83 844.04 843.83 843.96 0.0K
13:04 843.97 844.00 843.90 843.92 0.0K
13:05 843.92 843.99 843.86 843.89 0.0K
13:06 843.90 843.91 843.85 843.86 0.0K
13:07 843.88 843.97 843.88 843.93 0.0K
13:08 843.96 844.01 843.96 844.00 0.0K
13:09 844.00 844.01 843.97 844.00 0.0K
13:10 843.99 844.03 843.95 844.03 0.0K
13:11 844.04 844.20 844.04 844.16 0.0K
13:12 844.16 844.18 844.03 844.03 0.0K
13:13 844.04 844.07 844.04 844.04 0.0K
13:14 844.04 844.07 844.01 844.05 0.0K
13:15 844.05 844.09 843.96 843.99 0.0K
13:16 843.99 843.99 843.75 843.76 0.0K
13:17 843.77 843.82 843.71 843.71 0.0K
13:18 843.74 843.83 843.66 843.83 0.0K
13:19 843.86 843.96 843.86 843.95 0.0K
13:20 843.95 843.96 843.88 843.89 0.0K
13:21 843.87 843.94 843.87 843.90 0.0K
13:22 843.91 844.04 843.91 843.93 0.0K
13:23 843.93 843.93 843.64 843.64 0.0K
13:24 843.63 843.71 843.62 843.62 0.0K
13:25 843.64 843.71 843.62 843.71 0.0K
13:26 843.71 843.71 843.67 843.70 0.0K
13:27 843.71 843.72 843.64 843.64 0.0K
13:28 843.62 843.62 843.22 843.22 0.0K
13:29 843.22 843.24 843.18 843.24 0.0K
13:30 843.23 843.34 843.21 843.33 0.0K
13:31 843.34 843.52 843.32 843.52 0.0K
13:32 843.53 843.65 843.50 843.63 0.0K
13:33 843.63 843.67 843.63 843.67 0.0K
13:34 843.68 843.79 843.68 843.77 0.0K
13:35 843.77 843.81 843.71 843.71 0.0K
13:36 843.70 843.74 843.65 843.73 0.0K
13:37 843.75 843.90 843.72 843.90 0.0K
13:38 843.92 843.93 843.90 843.93 0.0K
13:39 843.93 843.95 843.89 843.90 0.0K
13:40 843.90 843.91 843.86 843.89 0.0K
13:41 843.89 843.89 843.82 843.87 0.0K
13:42 843.87 843.91 843.72 843.72 0.0K
13:43 843.72 843.82 843.71 843.82 0.0K
13:44 843.82 843.82 843.72 843.72 0.0K
13:45 843.73 843.78 843.66 843.70 0.0K
13:46 843.67 843.68 843.58 843.68 0.0K
13:47 843.68 843.72 843.64 843.72 0.0K
13:48 843.72 843.73 843.60 843.61 0.0K
13:49 843.61 843.61 843.52 843.52 0.0K
13:50 843.52 843.71 843.52 843.71 0.0K
13:51 843.71 843.83 843.71 843.83 0.0K
13:52 843.82 843.83 843.79 843.80 0.0K
13:53 843.79 843.91 843.76 843.91 0.0K
13:54 843.91 843.97 843.91 843.97 0.0K
13:55 843.98 843.98 843.90 843.96 0.0K
13:56 843.97 843.98 843.86 843.86 0.0K
13:57 843.84 843.85 843.73 843.75 0.0K
13:58 843.78 843.85 843.76 843.83 0.0K
13:59 843.83 843.83 843.72 843.76 0.0K
14:00 843.76 843.83 843.75 843.81 0.0K
14:01 843.81 843.86 843.78 843.82 0.0K
14:02 843.85 843.92 843.84 843.92 0.0K
14:03 843.88 843.88 843.70 843.72 0.0K
14:04 843.72 843.85 843.71 843.85 0.0K
14:05 843.85 843.92 843.85 843.92 0.0K
14:06 843.93 844.07 843.89 844.06 0.0K
14:07 844.05 844.11 844.00 844.00 0.0K
14:08 844.01 844.04 843.98 844.00 0.0K
14:09 844.00 844.02 843.99 844.01 0.0K
14:10 844.01 844.01 843.91 843.97 0.0K
14:11 843.99 844.03 843.99 844.02 0.0K
14:12 844.03 844.03 843.97 844.00 0.0K
14:13 844.00 844.04 843.92 843.92 0.0K
14:14 843.92 843.92 843.86 843.87 0.0K
14:15 843.85 843.91 843.85 843.91 0.0K
14:16 843.92 843.92 843.80 843.80 0.0K
14:17 843.77 843.77 843.70 843.70 0.0K
14:18 843.70 843.77 843.69 843.72 0.0K
14:19 843.70 843.79 843.70 843.79 0.0K
14:20 843.79 843.83 843.77 843.81 0.0K
14:21 843.81 843.85 843.77 843.80 0.0K
14:22 843.80 843.80 843.70 843.73 0.0K
14:23 843.72 843.72 843.44 843.44 0.0K
14:24 843.44 843.50 843.39 843.41 0.0K
14:25 843.41 843.49 843.35 843.36 0.0K
14:26 843.34 843.37 843.27 843.36 0.0K
14:27 843.35 843.37 842.78 842.83 0.0K
14:28 842.87 843.02 842.87 843.02 0.0K
14:29 843.03 843.12 843.01 843.10 0.0K
14:30 843.08 843.10 843.03 843.03 0.0K
14:31 843.04 843.05 842.99 843.01 0.0K
14:32 842.97 843.09 842.93 843.09 0.0K
14:33 843.10 843.34 843.10 843.34 0.0K
14:34 843.33 843.40 843.32 843.40 0.0K
14:35 843.39 843.63 843.39 843.63 0.0K
14:36 843.63 843.75 843.63 843.74 0.0K
14:37 843.75 843.77 843.53 843.55 0.0K
14:38 843.56 843.56 843.47 843.50 0.0K
14:39 843.51 843.58 843.51 843.58 0.0K
14:40 843.59 843.61 843.51 843.58 0.0K
14:41 843.57 843.60 843.56 843.59 0.0K
14:42 843.58 843.60 843.48 843.48 0.0K
14:43 843.48 843.48 843.26 843.27 0.0K
14:44 843.29 843.32 843.21 843.22 0.0K
14:45 843.21 843.27 843.21 843.21 0.0K
14:46 843.21 843.21 843.13 843.13 0.0K
14:47 843.12 843.21 843.12 843.21 0.0K
14:48 843.27 843.45 843.27 843.45 0.0K
14:49 843.45 843.51 843.44 843.50 0.0K
14:50 843.48 843.49 843.43 843.49 0.0K
14:51 843.49 843.58 843.45 843.57 0.0K
14:52 843.62 843.70 843.62 843.70 0.0K
14:53 843.71 843.76 843.71 843.75 0.0K
14:54 843.74 843.83 843.74 843.76 0.0K
14:55 843.77 843.77 843.67 843.72 0.0K
14:56 843.72 843.72 843.59 843.62 0.0K
14:57 843.63 843.68 843.60 843.68 0.0K
14:58 843.68 843.82 843.68 843.82 0.0K
14:59 843.82 843.95 843.81 843.95 0.0K
15:00 843.93 843.95 843.88 843.93 0.0K
15:01 843.94 843.99 843.92 843.99 0.0K
15:02 844.01 844.08 843.99 844.06 0.0K
15:03 844.08 844.22 844.07 844.22 0.0K
15:04 844.23 844.25 844.18 844.19 0.0K
15:05 844.18 844.40 844.17 844.36 0.0K
15:06 844.37 844.42 844.37 844.42 0.0K
15:07 844.39 844.40 844.34 844.36 0.0K
15:08 844.36 844.39 844.34 844.38 0.0K
15:09 844.37 844.41 844.36 844.37 0.0K
15:10 844.37 844.37 844.23 844.23 0.0K
15:11 844.23 844.27 844.19 844.21 0.0K
15:12 844.22 844.28 844.22 844.22 0.0K
15:13 844.20 844.21 844.12 844.16 0.0K
15:14 844.21 844.22 844.15 844.15 0.0K
15:15 844.15 844.17 844.12 844.14 0.0K
15:16 844.15 844.26 844.15 844.23 0.0K
15:17 844.23 844.43 844.23 844.43 0.0K
15:18 844.43 844.44 844.30 844.30 0.0K
15:19 844.29 844.32 844.26 844.29 0.0K
15:20 844.29 844.32 844.26 844.31 0.0K
15:21 844.31 844.31 844.24 844.28 0.0K
15:22 844.27 844.28 844.15 844.15 0.0K
15:23 844.13 844.15 844.09 844.13 0.0K
15:24 844.13 844.13 844.07 844.09 0.0K
15:25 844.07 844.09 843.82 843.82 0.0K
15:26 843.81 843.81 843.69 843.72 0.0K
15:27 843.73 843.77 843.70 843.70 0.0K
15:28 843.70 843.75 843.70 843.74 0.0K
15:29 843.76 843.77 843.73 843.76 0.0K
15:30 843.71 843.78 843.67 843.73 0.0K
15:31 843.70 843.70 843.55 843.55 0.0K
15:32 843.56 843.56 843.38 843.44 0.0K
15:33 843.43 843.44 843.28 843.40 0.0K
15:34 843.40 843.59 843.40 843.59 0.0K
15:35 843.59 843.59 843.48 843.52 0.0K
15:36 843.53 843.55 843.50 843.55 0.0K
15:37 843.58 843.58 843.43 843.50 0.0K
15:38 843.51 843.59 843.46 843.57 0.0K
15:39 843.58 843.58 843.45 843.45 0.0K
15:40 843.45 843.46 843.26 843.26 0.0K
15:41 843.27 843.29 843.18 843.18 0.0K
15:42 843.18 843.18 843.01 843.01 0.0K
15:43 843.01 843.01 842.89 842.92 0.0K
15:44 842.91 842.94 842.86 842.89 0.0K
15:45 842.90 842.90 842.62 842.65 0.0K
15:46 842.65 842.75 842.63 842.63 0.0K
15:47 842.51 842.58 842.49 842.54 0.0K
15:48 842.54 842.57 842.42 842.42 0.0K
15:49 842.40 842.40 842.28 842.28 0.0K
15:50 842.13 842.40 842.01 842.40 0.0K
15:51 842.43 842.63 842.43 842.63 0.0K
15:52 842.70 842.85 842.70 842.84 0.0K
15:53 842.92 843.04 842.87 842.88 0.0K
15:54 842.78 842.79 842.57 842.67 0.0K
15:55 842.70 843.01 842.70 843.01 0.0K
15:56 843.12 843.14 842.93 843.04 0.0K
15:57 843.13 843.40 843.13 843.38 0.0K
15:58 843.40 843.56 843.39 843.40 0.0K
15:59 843.31 843.61 843.22 843.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available