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
09:30 838.82 839.06 838.74 839.06 0.0K
09:31 839.01 840.43 839.01 840.32 0.0K
09:32 840.50 841.14 839.70 839.70 0.0K
09:33 839.87 839.90 838.72 838.75 0.0K
09:34 838.69 838.69 838.34 838.59 0.0K
09:35 838.61 838.78 838.53 838.75 0.0K
09:36 838.71 839.09 838.71 839.06 0.0K
09:37 839.05 839.32 839.05 839.19 0.0K
09:38 839.17 839.17 838.68 838.72 0.0K
09:39 838.72 838.72 838.39 838.65 0.0K
09:40 838.63 838.66 838.51 838.54 0.0K
09:41 838.54 839.02 838.54 838.87 0.0K
09:42 838.88 838.89 838.79 838.89 0.0K
09:43 838.89 839.18 838.82 839.18 0.0K
09:44 839.19 839.60 839.19 839.33 0.0K
09:45 839.40 839.96 839.40 839.96 0.0K
09:46 840.11 840.28 840.07 840.14 0.0K
09:47 840.18 840.22 839.80 839.80 0.0K
09:48 839.85 840.39 839.85 840.39 0.0K
09:49 840.40 841.64 840.40 841.64 0.0K
09:50 841.63 841.75 841.41 841.42 0.0K
09:51 841.48 841.58 841.30 841.31 0.0K
09:52 841.34 841.77 841.31 841.68 0.0K
09:53 841.54 842.11 841.35 842.11 0.0K
09:54 842.19 842.43 842.19 842.31 0.0K
09:55 842.34 842.39 842.23 842.39 0.0K
09:56 842.39 842.51 842.37 842.51 0.0K
09:57 842.54 842.57 842.38 842.40 0.0K
09:58 842.37 842.37 841.94 842.07 0.0K
09:59 842.14 842.50 842.14 842.50 0.0K
10:00 842.47 842.89 842.47 842.69 0.0K
10:01 842.63 842.84 842.63 842.78 0.0K
10:02 842.92 843.38 842.92 843.38 0.0K
10:03 843.59 843.59 843.14 843.15 0.0K
10:04 843.18 843.41 843.14 843.41 0.0K
10:05 843.46 843.60 843.38 843.38 0.0K
10:06 843.45 843.53 843.04 843.16 0.0K
10:07 843.16 843.36 843.16 843.30 0.0K
10:08 843.27 843.32 843.17 843.20 0.0K
10:09 843.24 843.29 843.04 843.09 0.0K
10:10 843.07 843.39 843.07 843.39 0.0K
10:11 843.45 843.81 843.45 843.81 0.0K
10:12 843.83 844.16 843.83 844.12 0.0K
10:13 844.16 844.16 844.06 844.14 0.0K
10:14 844.14 844.34 844.14 844.21 0.0K
10:15 844.22 844.45 844.22 844.41 0.0K
10:16 844.38 844.63 844.38 844.51 0.0K
10:17 844.50 844.86 844.50 844.86 0.0K
10:18 844.88 845.03 844.79 845.03 0.0K
10:19 845.08 845.25 845.08 845.23 0.0K
10:20 845.22 845.22 845.06 845.06 0.0K
10:21 845.08 845.60 845.08 845.54 0.0K
10:22 845.56 845.60 845.49 845.52 0.0K
10:23 845.51 845.57 845.30 845.35 0.0K
10:24 845.33 845.64 845.33 845.45 0.0K
10:25 845.48 845.51 845.24 845.26 0.0K
10:26 845.26 845.26 845.12 845.20 0.0K
10:27 845.22 845.30 845.08 845.12 0.0K
10:28 845.16 845.37 845.16 845.37 0.0K
10:29 845.40 845.57 845.40 845.47 0.0K
10:30 845.46 845.62 845.46 845.55 0.0K
10:31 845.53 845.72 845.48 845.72 0.0K
10:32 845.74 846.02 845.70 845.96 0.0K
10:33 845.97 846.12 845.96 846.11 0.0K
10:34 846.10 846.29 846.10 846.26 0.0K
10:35 846.27 846.41 846.24 846.41 0.0K
10:36 846.40 846.45 846.23 846.23 0.0K
10:37 846.21 846.33 846.08 846.13 0.0K
10:38 846.18 846.18 845.92 845.92 0.0K
10:39 845.96 846.23 845.96 846.09 0.0K
10:40 846.04 846.12 845.91 845.97 0.0K
10:41 845.96 846.01 845.88 845.92 0.0K
10:42 845.94 846.04 845.87 846.04 0.0K
10:43 846.05 846.28 846.02 846.28 0.0K
10:44 846.28 846.54 846.28 846.54 0.0K
10:45 846.54 846.72 846.54 846.71 0.0K
10:46 846.70 846.82 846.69 846.81 0.0K
10:47 846.81 846.81 846.58 846.63 0.0K
10:48 846.66 846.66 846.38 846.38 0.0K
10:49 846.41 846.53 846.41 846.49 0.0K
10:50 846.51 846.98 846.51 846.97 0.0K
10:51 846.99 847.07 846.88 847.06 0.0K
10:52 847.05 847.13 846.91 846.92 0.0K
10:53 846.91 846.98 846.86 846.88 0.0K
10:54 846.89 846.99 846.87 846.95 0.0K
10:55 846.98 847.11 846.91 847.08 0.0K
10:56 847.06 847.06 846.73 846.81 0.0K
10:57 846.83 846.91 846.83 846.89 0.0K
10:58 846.92 846.95 846.73 846.75 0.0K
10:59 846.77 846.77 846.58 846.63 0.0K
11:00 846.64 846.78 846.64 846.74 0.0K
11:01 846.76 847.07 846.76 847.03 0.0K
11:02 847.02 847.25 846.93 847.23 0.0K
11:03 847.16 847.16 847.00 847.00 0.0K
11:04 846.89 846.95 846.86 846.94 0.0K
11:05 846.95 846.97 846.65 846.65 0.0K
11:06 846.63 846.64 846.52 846.57 0.0K
11:07 846.57 846.60 846.38 846.50 0.0K
11:08 846.50 846.50 846.17 846.22 0.0K
11:09 846.19 846.20 846.10 846.10 0.0K
11:10 846.11 846.38 846.09 846.38 0.0K
11:11 846.31 846.31 846.07 846.14 0.0K
11:12 846.13 846.17 846.04 846.14 0.0K
11:13 846.14 846.28 846.12 846.18 0.0K
11:14 846.21 846.28 846.20 846.28 0.0K
11:15 846.31 846.53 846.31 846.44 0.0K
11:16 846.44 846.44 846.06 846.09 0.0K
11:17 846.08 846.29 846.06 846.26 0.0K
11:18 846.25 846.31 846.17 846.31 0.0K
11:19 846.33 846.36 846.25 846.25 0.0K
11:20 846.23 846.28 846.17 846.17 0.0K
11:21 846.16 846.26 846.13 846.24 0.0K
11:22 846.26 846.33 846.14 846.14 0.0K
11:23 846.11 846.13 846.05 846.11 0.0K
11:24 846.12 846.32 846.12 846.26 0.0K
11:25 846.27 846.34 846.11 846.13 0.0K
11:26 846.13 846.13 845.56 845.56 0.0K
11:27 845.55 845.55 845.37 845.37 0.0K
11:28 845.36 845.36 845.25 845.25 0.0K
11:29 845.23 845.28 845.17 845.27 0.0K
11:30 845.30 845.39 845.22 845.38 0.0K
11:31 845.39 845.42 845.33 845.36 0.0K
11:32 845.38 845.38 845.28 845.30 0.0K
11:33 845.29 845.33 845.29 845.30 0.0K
11:34 845.31 845.40 845.31 845.39 0.0K
11:35 845.37 845.42 845.36 845.40 0.0K
11:36 845.39 845.65 845.39 845.65 0.0K
11:37 845.64 845.88 845.64 845.79 0.0K
11:38 845.80 845.93 845.80 845.90 0.0K
11:39 845.89 845.93 845.87 845.93 0.0K
11:40 845.96 846.02 845.90 846.02 0.0K
11:41 846.06 846.14 846.05 846.09 0.0K
11:42 846.08 846.10 846.01 846.10 0.0K
11:43 846.10 846.21 846.10 846.21 0.0K
11:44 846.21 846.21 845.87 845.87 0.0K
11:45 845.89 845.94 845.85 845.89 0.0K
11:46 845.89 845.99 845.88 845.99 0.0K
11:47 846.00 846.16 846.00 846.16 0.0K
11:48 846.18 846.18 846.08 846.08 0.0K
11:49 846.06 846.12 845.94 845.94 0.0K
11:50 845.96 845.97 845.82 845.91 0.0K
11:51 845.90 845.90 845.84 845.85 0.0K
11:52 845.84 845.84 845.59 845.62 0.0K
11:53 845.63 845.64 845.48 845.56 0.0K
11:54 845.56 845.56 845.43 845.43 0.0K
11:55 845.40 845.46 845.35 845.35 0.0K
11:56 845.35 845.35 844.83 844.94 0.0K
11:57 844.94 844.94 844.84 844.84 0.0K
11:58 844.84 844.95 844.78 844.95 0.0K
11:59 844.96 845.08 844.95 844.95 0.0K
12:00 844.95 845.27 844.95 845.27 0.0K
12:01 845.27 845.27 845.07 845.07 0.0K
12:02 845.07 845.07 844.91 845.00 0.0K
12:03 845.04 845.04 844.92 844.96 0.0K
12:04 844.97 845.03 844.87 845.03 0.0K
12:05 845.03 845.06 844.85 844.86 0.0K
12:06 844.88 844.99 844.86 844.99 0.0K
12:07 844.99 845.22 844.96 845.22 0.0K
12:08 845.23 845.23 845.19 845.22 0.0K
12:09 845.22 845.22 845.04 845.12 0.0K
12:10 845.13 845.30 845.13 845.28 0.0K
12:11 845.31 845.42 845.31 845.38 0.0K
12:12 845.38 845.52 845.38 845.49 0.0K
12:13 845.48 845.65 845.48 845.65 0.0K
12:14 845.65 845.65 845.61 845.61 0.0K
12:15 845.61 845.62 845.48 845.62 0.0K
12:16 845.63 845.76 845.62 845.76 0.0K
12:17 845.75 845.87 845.73 845.87 0.0K
12:18 845.87 845.87 845.75 845.78 0.0K
12:19 845.77 845.77 845.63 845.63 0.0K
12:20 845.62 845.71 845.60 845.71 0.0K
12:21 845.71 845.84 845.69 845.84 0.0K
12:22 845.84 846.17 845.84 846.16 0.0K
12:23 846.16 846.24 846.16 846.21 0.0K
12:24 846.21 846.21 846.05 846.07 0.0K
12:25 846.07 846.08 845.84 845.84 0.0K
12:26 845.87 845.87 845.80 845.81 0.0K
12:27 845.82 845.87 845.73 845.87 0.0K
12:28 845.86 845.86 845.71 845.86 0.0K
12:29 845.86 845.88 845.75 845.77 0.0K
12:30 845.78 845.83 845.78 845.83 0.0K
12:31 845.84 845.87 845.77 845.85 0.0K
12:32 845.86 845.87 845.80 845.85 0.0K
12:33 845.84 845.84 845.77 845.78 0.0K
12:34 845.77 845.86 845.77 845.80 0.0K
12:35 845.75 845.79 845.60 845.60 0.0K
12:36 845.60 845.77 845.55 845.77 0.0K
12:37 845.79 845.97 845.79 845.97 0.0K
12:38 845.95 845.95 845.74 845.76 0.0K
12:39 845.80 845.88 845.79 845.80 0.0K
12:40 845.81 845.85 845.75 845.78 0.0K
12:41 845.79 845.85 845.73 845.74 0.0K
12:42 845.70 845.70 845.61 845.64 0.0K
12:43 845.64 845.64 845.46 845.51 0.0K
12:44 845.51 845.51 845.37 845.39 0.0K
12:45 845.37 845.39 845.29 845.29 0.0K
12:46 845.28 845.37 845.23 845.37 0.0K
12:47 845.37 845.45 845.36 845.45 0.0K
12:48 845.46 845.48 845.38 845.48 0.0K
12:49 845.47 845.48 845.44 845.44 0.0K
12:50 845.43 845.48 845.40 845.47 0.0K
12:51 845.49 845.66 845.49 845.65 0.0K
12:52 845.65 845.81 845.64 845.81 0.0K
12:53 845.82 846.02 845.80 846.02 0.0K
12:54 846.02 846.02 845.83 845.84 0.0K
12:55 845.83 845.83 845.66 845.69 0.0K
12:56 845.70 845.72 845.65 845.65 0.0K
12:57 845.66 845.67 845.56 845.60 0.0K
12:58 845.62 845.65 845.55 845.56 0.0K
12:59 845.56 845.56 845.40 845.51 0.0K
13:00 845.53 845.71 845.53 845.71 0.0K
13:01 845.72 845.76 845.68 845.73 0.0K
13:02 845.73 845.79 845.64 845.65 0.0K
13:03 845.65 845.65 845.56 845.56 0.0K
13:04 845.55 845.61 845.46 845.46 0.0K
13:05 845.49 845.52 845.26 845.27 0.0K
13:06 845.27 845.27 845.19 845.19 0.0K
13:07 845.20 845.21 845.17 845.20 0.0K
13:08 845.21 845.25 845.19 845.23 0.0K
13:09 845.23 845.38 845.21 845.37 0.0K
13:10 845.37 845.40 845.37 845.38 0.0K
13:11 845.38 845.46 845.25 845.27 0.0K
13:12 845.27 845.27 845.14 845.14 0.0K
13:13 845.16 845.20 845.08 845.20 0.0K
13:14 845.19 845.22 845.15 845.15 0.0K
13:15 845.15 845.18 845.09 845.10 0.0K
13:16 845.11 845.23 845.07 845.19 0.0K
13:17 845.19 845.29 845.19 845.28 0.0K
13:18 845.27 845.27 845.07 845.17 0.0K
13:19 845.19 845.30 845.19 845.28 0.0K
13:20 845.28 845.55 845.28 845.50 0.0K
13:21 845.50 845.57 845.50 845.54 0.0K
13:22 845.53 845.55 845.49 845.55 0.0K
13:23 845.56 845.61 845.56 845.61 0.0K
13:24 845.61 845.80 845.61 845.80 0.0K
13:25 845.80 846.02 845.80 846.02 0.0K
13:26 846.02 846.15 846.02 846.15 0.0K
13:27 846.15 846.18 846.13 846.17 0.0K
13:28 846.18 846.61 846.17 846.61 0.0K
13:29 846.61 846.66 846.61 846.64 0.0K
13:30 846.68 846.92 846.67 846.92 0.0K
13:31 846.95 846.96 846.83 846.91 0.0K
13:32 846.91 846.97 846.91 846.93 0.0K
13:33 846.93 847.00 846.86 846.86 0.0K
13:34 846.84 846.89 846.83 846.89 0.0K
13:35 846.89 846.94 846.66 846.67 0.0K
13:36 846.67 846.79 846.66 846.78 0.0K
13:37 846.79 846.83 846.79 846.82 0.0K
13:38 846.82 846.87 846.82 846.86 0.0K
13:39 846.87 846.87 846.73 846.73 0.0K
13:40 846.73 846.81 846.72 846.76 0.0K
13:41 846.76 846.94 846.76 846.94 0.0K
13:42 846.95 847.02 846.90 846.90 0.0K
13:43 846.89 846.91 846.79 846.79 0.0K
13:44 846.80 846.83 846.76 846.76 0.0K
13:45 846.75 846.91 846.75 846.84 0.0K
13:46 846.83 846.86 846.70 846.81 0.0K
13:47 846.81 846.81 846.69 846.71 0.0K
13:48 846.71 846.71 846.65 846.66 0.0K
13:49 846.68 846.76 846.66 846.75 0.0K
13:50 846.72 846.76 846.69 846.76 0.0K
13:51 846.78 846.86 846.77 846.86 0.0K
13:52 846.86 846.86 846.65 846.65 0.0K
13:53 846.63 846.63 846.55 846.57 0.0K
13:54 846.56 846.64 846.51 846.51 0.0K
13:55 846.49 846.49 846.31 846.32 0.0K
13:56 846.33 846.36 846.24 846.24 0.0K
13:57 846.24 846.24 845.95 845.95 0.0K
13:58 845.92 845.94 845.83 845.83 0.0K
13:59 845.82 845.95 845.82 845.95 0.0K
14:00 845.95 846.04 845.94 846.04 0.0K
14:01 846.05 846.30 846.04 846.28 0.0K
14:02 846.29 846.36 846.29 846.36 0.0K
14:03 846.36 846.49 846.34 846.46 0.0K
14:04 846.49 846.51 846.36 846.41 0.0K
14:05 846.40 846.52 846.40 846.52 0.0K
14:06 846.52 846.60 846.52 846.54 0.0K
14:07 846.51 846.51 846.27 846.27 0.0K
14:08 846.27 846.27 846.20 846.21 0.0K
14:09 846.18 846.18 845.98 846.10 0.0K
14:10 846.10 846.10 846.02 846.04 0.0K
14:11 846.03 846.03 845.91 845.95 0.0K
14:12 845.93 845.93 845.81 845.81 0.0K
14:13 845.81 845.89 845.79 845.89 0.0K
14:14 845.89 846.08 845.89 846.08 0.0K
14:15 846.06 846.07 846.00 846.00 0.0K
14:16 846.02 846.06 845.99 845.99 0.0K
14:17 845.99 846.05 845.99 846.03 0.0K
14:18 846.03 846.03 845.87 845.87 0.0K
14:19 845.87 845.88 845.83 845.87 0.0K
14:20 845.86 845.90 845.75 845.75 0.0K
14:21 845.75 845.75 845.71 845.73 0.0K
14:22 845.72 845.87 845.72 845.86 0.0K
14:23 845.87 845.94 845.85 845.94 0.0K
14:24 845.94 846.06 845.92 846.06 0.0K
14:25 846.07 846.13 846.00 846.00 0.0K
14:26 845.99 845.99 845.94 845.95 0.0K
14:27 845.94 846.00 845.94 845.96 0.0K
14:28 845.97 845.98 845.86 845.86 0.0K
14:29 845.86 845.87 845.72 845.72 0.0K
14:30 845.74 845.76 845.66 845.67 0.0K
14:31 845.66 845.68 845.51 845.51 0.0K
14:32 845.52 845.54 845.48 845.48 0.0K
14:33 845.50 845.59 845.50 845.55 0.0K
14:34 845.56 845.56 845.49 845.49 0.0K
14:35 845.48 845.48 845.31 845.31 0.0K
14:36 845.27 845.32 845.23 845.31 0.0K
14:37 845.32 845.32 845.22 845.26 0.0K
14:38 845.28 845.31 845.23 845.25 0.0K
14:39 845.23 845.23 845.08 845.11 0.0K
14:40 845.08 845.18 845.08 845.18 0.0K
14:41 845.18 845.28 845.18 845.28 0.0K
14:42 845.28 845.29 845.25 845.28 0.0K
14:43 845.29 845.30 845.22 845.23 0.0K
14:44 845.23 845.27 845.23 845.27 0.0K
14:45 845.25 845.25 845.04 845.06 0.0K
14:46 845.05 845.11 845.05 845.08 0.0K
14:47 845.06 845.06 844.79 844.79 0.0K
14:48 844.78 844.78 844.72 844.76 0.0K
14:49 844.76 844.78 844.72 844.72 0.0K
14:50 844.69 844.71 844.62 844.63 0.0K
14:51 844.63 844.63 844.50 844.58 0.0K
14:52 844.58 844.83 844.58 844.83 0.0K
14:53 844.83 844.86 844.81 844.81 0.0K
14:54 844.82 845.00 844.81 845.00 0.0K
14:55 844.98 845.17 844.98 845.14 0.0K
14:56 845.14 845.32 845.14 845.32 0.0K
14:57 845.32 845.37 845.32 845.34 0.0K
14:58 845.35 845.40 845.29 845.29 0.0K
14:59 845.28 845.30 845.27 845.27 0.0K
15:00 845.25 845.33 845.19 845.30 0.0K
15:01 845.31 845.31 845.24 845.31 0.0K
15:02 845.32 845.33 845.27 845.27 0.0K
15:03 845.24 845.27 845.21 845.22 0.0K
15:04 845.21 845.31 845.21 845.30 0.0K
15:05 845.30 845.33 845.27 845.30 0.0K
15:06 845.29 845.36 845.28 845.33 0.0K
15:07 845.32 845.32 845.28 845.28 0.0K
15:08 845.28 845.28 845.23 845.24 0.0K
15:09 845.24 845.26 845.16 845.16 0.0K
15:10 845.16 845.16 844.87 844.93 0.0K
15:11 844.90 844.90 844.81 844.83 0.0K
15:12 844.82 844.82 844.72 844.73 0.0K
15:13 844.74 845.13 844.74 845.11 0.0K
15:14 845.15 845.22 845.03 845.04 0.0K
15:15 845.04 845.04 844.94 844.94 0.0K
15:16 844.95 845.15 844.95 845.15 0.0K
15:17 845.14 845.14 844.93 844.93 0.0K
15:18 844.93 844.99 844.91 844.94 0.0K
15:19 844.94 844.97 844.91 844.91 0.0K
15:20 844.91 844.91 844.69 844.69 0.0K
15:21 844.70 845.49 844.63 845.42 0.0K
15:22 845.44 845.60 845.41 845.51 0.0K
15:23 845.54 845.62 845.53 845.59 0.0K
15:24 845.59 845.63 845.28 845.31 0.0K
15:25 845.32 845.33 845.28 845.33 0.0K
15:26 845.35 845.43 845.35 845.41 0.0K
15:27 845.40 845.57 845.38 845.49 0.0K
15:28 845.48 845.48 845.34 845.34 0.0K
15:29 845.33 845.33 845.22 845.22 0.0K
15:30 845.24 845.24 845.06 845.06 0.0K
15:31 845.02 845.02 844.85 844.85 0.0K
15:32 844.84 844.85 844.63 844.63 0.0K
15:33 844.59 844.70 844.58 844.70 0.0K
15:34 844.69 844.85 844.69 844.85 0.0K
15:35 844.85 844.89 844.78 844.86 0.0K
15:36 844.86 844.95 844.81 844.95 0.0K
15:37 844.93 844.96 844.79 844.81 0.0K
15:38 844.78 844.78 844.69 844.76 0.0K
15:39 844.78 844.80 844.69 844.70 0.0K
15:40 844.70 844.80 844.70 844.80 0.0K
15:41 844.77 844.90 844.71 844.90 0.0K
15:42 844.91 845.03 844.91 844.98 0.0K
15:43 844.98 845.00 844.92 844.98 0.0K
15:44 844.97 845.05 844.93 845.05 0.0K
15:45 845.05 845.42 845.05 845.42 0.0K
15:46 845.42 845.50 845.41 845.47 0.0K
15:47 845.45 845.45 845.26 845.35 0.0K
15:48 845.35 845.51 845.30 845.51 0.0K
15:49 845.51 845.53 845.31 845.31 0.0K
15:50 845.06 845.06 844.80 845.00 0.0K
15:51 844.99 845.19 844.99 845.14 0.0K
15:52 845.17 845.29 845.10 845.29 0.0K
15:53 845.34 845.34 845.17 845.17 0.0K
15:54 845.09 845.28 844.96 845.23 0.0K
15:55 845.57 845.60 845.35 845.52 0.0K
15:56 845.54 845.56 845.46 845.49 0.0K
15:57 845.51 845.51 845.11 845.11 0.0K
15:58 845.10 845.22 845.10 845.15 0.0K
15:59 845.02 845.66 844.92 845.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available