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
09:30 841.47 841.96 841.47 841.96 0.0K
09:31 841.97 842.15 841.78 841.91 0.0K
09:32 841.98 842.21 841.76 842.08 0.0K
09:33 842.14 842.20 841.96 841.96 0.0K
09:34 841.80 841.80 841.56 841.78 0.0K
09:35 841.75 841.75 841.34 841.55 0.0K
09:36 841.57 841.68 841.49 841.49 0.0K
09:37 841.47 841.47 841.16 841.27 0.0K
09:38 841.26 841.75 841.22 841.75 0.0K
09:39 841.74 842.17 841.74 842.16 0.0K
09:40 842.18 842.19 842.01 842.04 0.0K
09:41 842.02 842.37 842.02 842.37 0.0K
09:42 842.30 842.30 842.00 842.03 0.0K
09:43 842.07 842.16 841.98 842.03 0.0K
09:44 842.03 842.07 841.79 841.83 0.0K
09:45 841.84 842.59 841.71 842.55 0.0K
09:46 842.57 842.92 842.57 842.92 0.0K
09:47 842.96 843.51 842.96 843.22 0.0K
09:48 843.23 843.45 843.19 843.19 0.0K
09:49 843.09 843.24 842.83 843.20 0.0K
09:50 843.15 843.15 842.88 842.88 0.0K
09:51 842.86 843.58 842.86 843.58 0.0K
09:52 843.63 844.00 843.63 843.91 0.0K
09:53 843.94 844.02 843.55 843.55 0.0K
09:54 843.58 843.58 843.31 843.47 0.0K
09:55 843.18 843.25 843.01 843.04 0.0K
09:56 842.95 843.46 842.88 843.45 0.0K
09:57 843.50 843.50 843.21 843.30 0.0K
09:58 843.24 843.28 842.91 842.99 0.0K
09:59 842.98 843.07 842.95 843.07 0.0K
10:00 843.11 843.81 843.11 843.62 0.0K
10:01 843.62 843.75 843.43 843.49 0.0K
10:02 843.45 843.75 843.45 843.66 0.0K
10:03 843.66 843.72 843.50 843.50 0.0K
10:04 843.44 843.53 843.20 843.24 0.0K
10:05 843.28 843.58 843.28 843.43 0.0K
10:06 843.43 844.06 843.43 844.03 0.0K
10:07 844.06 844.36 844.06 844.07 0.0K
10:08 843.98 844.00 843.89 843.93 0.0K
10:09 843.95 844.42 843.92 844.42 0.0K
10:10 844.47 844.79 844.45 844.67 0.0K
10:11 844.68 844.72 844.58 844.58 0.0K
10:12 844.56 844.89 844.56 844.89 0.0K
10:13 845.06 845.27 845.06 845.21 0.0K
10:14 845.20 845.44 845.20 845.33 0.0K
10:15 845.39 845.47 845.37 845.42 0.0K
10:16 845.38 845.44 845.24 845.36 0.0K
10:17 845.38 845.41 845.14 845.20 0.0K
10:18 845.18 845.22 844.75 844.75 0.0K
10:19 844.74 844.83 844.66 844.69 0.0K
10:20 844.71 844.76 844.66 844.73 0.0K
10:21 844.73 845.02 844.68 845.02 0.0K
10:22 845.03 845.10 844.87 844.87 0.0K
10:23 844.80 845.11 844.80 845.11 0.0K
10:24 845.14 845.29 845.03 845.04 0.0K
10:25 845.04 845.09 845.04 845.07 0.0K
10:26 845.07 845.07 844.89 845.01 0.0K
10:27 845.07 845.12 845.03 845.12 0.0K
10:28 845.11 845.11 844.94 845.00 0.0K
10:29 845.00 845.11 845.00 845.06 0.0K
10:30 845.01 845.18 845.01 845.17 0.0K
10:31 845.19 845.37 845.19 845.26 0.0K
10:32 845.26 845.30 845.06 845.06 0.0K
10:33 845.05 845.05 844.96 844.97 0.0K
10:34 844.97 845.07 844.92 844.97 0.0K
10:35 844.96 844.96 844.48 844.48 0.0K
10:36 844.47 844.55 844.44 844.55 0.0K
10:37 844.51 844.51 844.25 844.27 0.0K
10:38 844.28 844.39 844.27 844.39 0.0K
10:39 844.42 844.55 844.42 844.47 0.0K
10:40 844.51 844.58 844.16 844.16 0.0K
10:41 843.94 843.94 843.63 843.63 0.0K
10:42 843.57 843.57 843.29 843.41 0.0K
10:43 843.41 843.44 843.38 843.40 0.0K
10:44 843.40 843.42 843.14 843.14 0.0K
10:45 843.16 843.42 843.12 843.42 0.0K
10:46 843.44 843.46 843.38 843.43 0.0K
10:47 843.44 843.50 843.42 843.42 0.0K
10:48 843.42 843.42 843.26 843.27 0.0K
10:49 843.28 843.44 843.22 843.43 0.0K
10:50 843.41 843.67 843.41 843.67 0.0K
10:51 843.67 843.67 843.43 843.44 0.0K
10:52 843.43 843.43 843.21 843.21 0.0K
10:53 843.21 843.43 843.19 843.43 0.0K
10:54 843.47 843.60 843.47 843.58 0.0K
10:55 843.60 843.65 843.58 843.64 0.0K
10:56 843.63 843.63 843.43 843.43 0.0K
10:57 843.39 843.40 843.01 843.01 0.0K
10:58 842.98 843.21 842.98 843.21 0.0K
10:59 843.19 843.20 842.98 842.98 0.0K
11:00 842.99 843.08 842.92 843.05 0.0K
11:01 843.09 843.10 842.95 842.96 0.0K
11:02 842.99 842.99 842.85 842.93 0.0K
11:03 842.92 843.09 842.90 843.09 0.0K
11:04 843.12 843.24 843.08 843.22 0.0K
11:05 843.24 843.31 843.21 843.31 0.0K
11:06 843.27 843.32 843.25 843.26 0.0K
11:07 843.26 843.43 843.26 843.43 0.0K
11:08 843.44 843.57 843.36 843.42 0.0K
11:09 843.39 843.49 843.39 843.44 0.0K
11:10 843.47 843.53 843.43 843.50 0.0K
11:11 843.52 843.77 843.52 843.77 0.0K
11:12 843.76 843.80 843.75 843.75 0.0K
11:13 843.73 843.90 843.73 843.82 0.0K
11:14 843.82 844.00 843.82 843.95 0.0K
11:15 844.05 844.06 843.90 843.98 0.0K
11:16 844.00 844.00 843.45 843.45 0.0K
11:17 843.44 843.67 843.39 843.65 0.0K
11:18 843.66 843.89 843.65 843.89 0.0K
11:19 843.90 843.91 843.84 843.87 0.0K
11:20 843.87 844.00 843.85 843.97 0.0K
11:21 843.98 844.04 843.97 843.97 0.0K
11:22 843.97 844.03 843.94 843.94 0.0K
11:23 843.95 843.96 843.87 843.96 0.0K
11:24 843.96 843.97 843.89 843.95 0.0K
11:25 843.93 843.93 843.61 843.62 0.0K
11:26 843.62 843.63 843.54 843.54 0.0K
11:27 843.55 843.66 843.48 843.54 0.0K
11:28 843.55 843.55 843.39 843.43 0.0K
11:29 843.40 843.43 843.33 843.33 0.0K
11:30 843.32 843.39 843.32 843.38 0.0K
11:31 843.37 843.37 843.18 843.30 0.0K
11:32 843.31 843.31 843.22 843.23 0.0K
11:33 843.24 843.30 843.21 843.28 0.0K
11:34 843.30 843.30 843.19 843.19 0.0K
11:35 843.18 843.18 843.03 843.14 0.0K
11:36 843.15 843.58 843.13 843.58 0.0K
11:37 843.58 843.62 843.56 843.56 0.0K
11:38 843.56 843.62 843.50 843.62 0.0K
11:39 843.65 843.65 843.32 843.40 0.0K
11:40 843.40 843.56 843.40 843.56 0.0K
11:41 843.57 843.76 843.57 843.70 0.0K
11:42 843.68 843.73 843.54 843.73 0.0K
11:43 843.73 843.78 843.72 843.73 0.0K
11:44 843.73 843.88 843.71 843.87 0.0K
11:45 843.89 843.90 843.79 843.79 0.0K
11:46 843.81 843.93 843.81 843.92 0.0K
11:47 843.92 843.99 843.89 843.89 0.0K
11:48 843.89 843.89 843.48 843.48 0.0K
11:49 843.48 843.48 843.36 843.45 0.0K
11:50 843.48 843.62 843.48 843.60 0.0K
11:51 843.60 843.82 843.60 843.82 0.0K
11:52 843.83 844.06 843.81 844.06 0.0K
11:53 844.06 844.07 844.00 844.06 0.0K
11:54 844.05 844.06 843.96 843.96 0.0K
11:55 843.95 843.95 843.42 843.42 0.0K
11:56 843.41 843.51 843.33 843.51 0.0K
11:57 843.50 843.56 843.47 843.55 0.0K
11:58 843.55 843.58 843.52 843.54 0.0K
11:59 843.57 843.58 843.48 843.48 0.0K
12:00 843.46 843.68 843.43 843.68 0.0K
12:01 843.69 843.97 843.69 843.97 0.0K
12:02 844.02 844.13 844.00 844.10 0.0K
12:03 844.07 844.20 844.07 844.20 0.0K
12:04 844.29 844.43 844.29 844.43 0.0K
12:05 844.43 844.46 844.26 844.26 0.0K
12:06 844.25 844.44 844.22 844.44 0.0K
12:07 844.44 844.55 844.43 844.54 0.0K
12:08 844.54 844.69 844.53 844.66 0.0K
12:09 844.66 844.66 843.98 843.99 0.0K
12:10 843.99 844.44 843.99 844.44 0.0K
12:11 844.48 844.87 844.47 844.87 0.0K
12:12 844.87 844.87 844.82 844.84 0.0K
12:13 844.85 844.91 844.85 844.88 0.0K
12:14 844.87 844.96 844.84 844.94 0.0K
12:15 844.93 844.98 844.93 844.95 0.0K
12:16 844.95 844.99 844.92 844.97 0.0K
12:17 844.99 845.19 844.99 845.19 0.0K
12:18 845.18 845.20 845.11 845.13 0.0K
12:19 845.14 845.17 845.06 845.06 0.0K
12:20 845.05 845.20 845.05 845.17 0.0K
12:21 845.17 845.23 845.11 845.16 0.0K
12:22 845.18 845.24 845.15 845.15 0.0K
12:23 845.13 845.13 844.98 844.98 0.0K
12:24 844.96 845.01 844.96 844.98 0.0K
12:25 844.96 845.00 844.94 845.00 0.0K
12:26 845.00 845.00 844.85 844.85 0.0K
12:27 844.87 844.87 844.70 844.72 0.0K
12:28 844.72 844.76 844.69 844.75 0.0K
12:29 844.75 844.80 844.71 844.71 0.0K
12:30 844.71 844.76 844.68 844.71 0.0K
12:31 844.68 844.68 844.47 844.61 0.0K
12:32 844.61 844.74 844.61 844.74 0.0K
12:33 844.74 844.81 844.72 844.78 0.0K
12:34 844.78 844.81 844.77 844.81 0.0K
12:35 844.84 844.86 844.77 844.82 0.0K
12:36 844.81 844.81 844.71 844.72 0.0K
12:37 844.72 844.74 844.61 844.61 0.0K
12:38 844.64 844.76 844.64 844.74 0.0K
12:39 844.74 844.75 844.67 844.67 0.0K
12:40 844.65 844.65 844.52 844.54 0.0K
12:41 844.53 844.53 844.30 844.30 0.0K
12:42 844.30 844.30 844.17 844.22 0.0K
12:43 844.23 844.26 844.19 844.24 0.0K
12:44 844.23 844.23 843.51 843.51 0.0K
12:45 843.52 843.67 843.52 843.64 0.0K
12:46 843.64 843.83 843.63 843.83 0.0K
12:47 843.84 843.93 843.84 843.91 0.0K
12:48 843.91 843.91 843.85 843.85 0.0K
12:49 843.85 843.85 843.38 843.43 0.0K
12:50 843.47 843.56 843.28 843.30 0.0K
12:51 843.33 843.50 843.33 843.44 0.0K
12:52 843.46 843.46 843.22 843.22 0.0K
12:53 843.20 843.28 843.20 843.20 0.0K
12:54 843.19 843.29 843.17 843.29 0.0K
12:55 843.26 843.26 842.94 842.94 0.0K
12:56 842.95 842.95 842.80 842.83 0.0K
12:57 842.80 842.80 842.54 842.54 0.0K
12:58 842.52 842.52 842.34 842.34 0.0K
12:59 842.35 842.35 842.10 842.25 0.0K
13:00 842.26 842.34 842.22 842.25 0.0K
13:01 842.23 842.28 842.01 842.01 0.0K
13:02 842.02 842.18 841.97 842.18 0.0K
13:03 842.18 842.31 842.18 842.30 0.0K
13:04 842.32 842.48 842.32 842.38 0.0K
13:05 842.37 842.37 841.95 841.95 0.0K
13:06 841.96 841.96 841.78 841.82 0.0K
13:07 841.79 841.89 841.74 841.89 0.0K
13:08 841.90 842.16 841.90 842.14 0.0K
13:09 842.12 842.20 842.08 842.20 0.0K
13:10 842.22 842.32 842.18 842.25 0.0K
13:11 842.23 842.23 842.02 842.03 0.0K
13:12 842.04 842.09 842.02 842.09 0.0K
13:13 842.09 842.18 842.05 842.05 0.0K
13:14 842.03 842.16 842.00 842.16 0.0K
13:15 842.15 842.15 842.04 842.09 0.0K
13:16 842.09 842.09 841.85 841.91 0.0K
13:17 841.95 842.00 841.92 841.94 0.0K
13:18 841.94 842.04 841.91 842.04 0.0K
13:19 842.04 842.04 841.86 841.86 0.0K
13:20 841.85 841.85 841.57 841.75 0.0K
13:21 841.76 841.76 841.58 841.60 0.0K
13:22 841.59 841.60 841.50 841.56 0.0K
13:23 841.60 841.61 841.52 841.54 0.0K
13:24 841.54 841.76 841.50 841.69 0.0K
13:25 841.60 841.60 841.36 841.36 0.0K
13:26 841.36 841.40 841.19 841.20 0.0K
13:27 841.21 841.21 841.12 841.14 0.0K
13:28 841.11 841.11 840.83 840.85 0.0K
13:29 840.86 840.86 840.68 840.68 0.0K
13:30 840.35 840.35 840.17 840.21 0.0K
13:31 840.21 840.65 840.21 840.65 0.0K
13:32 840.65 840.73 840.65 840.70 0.0K
13:33 840.68 840.97 840.68 840.94 0.0K
13:34 840.97 841.19 840.97 841.18 0.0K
13:35 841.19 841.60 841.18 841.58 0.0K
13:36 841.57 841.71 841.56 841.70 0.0K
13:37 841.70 841.75 841.68 841.74 0.0K
13:38 841.73 841.81 841.69 841.69 0.0K
13:39 841.70 841.70 841.46 841.52 0.0K
13:40 841.54 841.56 841.48 841.56 0.0K
13:41 841.59 841.91 841.59 841.91 0.0K
13:42 841.90 841.92 841.78 841.78 0.0K
13:43 841.76 841.76 841.62 841.62 0.0K
13:44 841.60 841.60 841.14 841.16 0.0K
13:45 841.13 841.13 841.02 841.11 0.0K
13:46 841.09 841.09 840.24 840.39 0.0K
13:47 840.45 840.47 840.25 840.25 0.0K
13:48 840.24 840.24 839.94 839.94 0.0K
13:49 839.89 839.89 839.27 839.39 0.0K
13:50 839.37 839.40 839.25 839.26 0.0K
13:51 839.27 839.27 838.86 838.96 0.0K
13:52 838.96 839.00 838.89 838.94 0.0K
13:53 838.95 839.18 838.95 839.18 0.0K
13:54 839.18 839.24 839.10 839.24 0.0K
13:55 839.27 839.45 839.27 839.43 0.0K
13:56 839.42 839.71 839.42 839.70 0.0K
13:57 839.72 839.74 839.70 839.70 0.0K
13:58 839.69 839.70 839.38 839.48 0.0K
13:59 839.44 839.44 839.11 839.12 0.0K
14:00 839.09 839.09 838.30 838.43 0.0K
14:01 838.42 838.42 838.25 838.26 0.0K
14:02 838.25 838.25 837.94 838.21 0.0K
14:03 838.21 838.23 838.11 838.11 0.0K
14:04 838.10 838.10 838.01 838.08 0.0K
14:05 838.09 838.44 838.09 838.44 0.0K
14:06 838.43 838.55 838.38 838.46 0.0K
14:07 838.43 838.59 838.36 838.59 0.0K
14:08 838.61 838.61 838.52 838.55 0.0K
14:09 838.53 838.66 838.52 838.66 0.0K
14:10 838.66 838.92 838.62 838.85 0.0K
14:11 838.87 838.87 838.78 838.82 0.0K
14:12 838.83 838.86 838.55 838.58 0.0K
14:13 838.60 838.93 838.60 838.93 0.0K
14:14 838.92 838.97 838.87 838.87 0.0K
14:15 838.80 838.81 838.45 838.45 0.0K
14:16 838.46 838.54 838.42 838.42 0.0K
14:17 838.42 838.48 838.31 838.46 0.0K
14:18 838.48 838.51 838.42 838.50 0.0K
14:19 838.52 838.52 838.41 838.42 0.0K
14:20 838.41 838.47 838.39 838.47 0.0K
14:21 838.48 838.49 838.40 838.41 0.0K
14:22 838.42 838.46 838.38 838.39 0.0K
14:23 838.37 838.37 838.23 838.24 0.0K
14:24 838.24 838.26 838.15 838.15 0.0K
14:25 838.13 838.13 837.87 838.00 0.0K
14:26 837.98 837.98 837.75 837.77 0.0K
14:27 837.77 837.80 837.72 837.76 0.0K
14:28 837.90 837.91 837.70 837.75 0.0K
14:29 837.77 837.83 837.75 837.83 0.0K
14:30 837.83 838.23 837.81 838.23 0.0K
14:31 838.25 838.35 838.25 838.31 0.0K
14:32 838.32 838.37 838.26 838.27 0.0K
14:33 838.27 838.28 838.24 838.24 0.0K
14:34 838.25 838.50 838.25 838.50 0.0K
14:35 838.50 838.62 838.50 838.61 0.0K
14:36 838.62 838.63 838.34 838.34 0.0K
14:37 838.35 838.35 838.24 838.30 0.0K
14:38 838.26 838.41 838.23 838.23 0.0K
14:39 838.22 838.22 837.75 837.75 0.0K
14:40 837.74 837.78 837.63 837.63 0.0K
14:41 837.63 837.70 837.58 837.61 0.0K
14:42 837.62 837.62 837.56 837.60 0.0K
14:43 837.58 837.66 837.53 837.61 0.0K
14:44 837.61 837.62 837.17 837.37 0.0K
14:45 837.37 837.61 837.37 837.61 0.0K
14:46 837.63 837.82 837.63 837.82 0.0K
14:47 837.84 837.90 837.78 837.79 0.0K
14:48 837.79 837.80 837.61 837.67 0.0K
14:49 837.66 837.69 837.65 837.68 0.0K
14:50 837.68 837.95 837.65 837.92 0.0K
14:51 838.00 838.02 837.88 837.90 0.0K
14:52 837.91 837.93 837.86 837.86 0.0K
14:53 837.86 837.86 837.76 837.81 0.0K
14:54 837.78 837.83 837.75 837.83 0.0K
14:55 837.88 838.15 837.88 838.15 0.0K
14:56 838.16 838.21 838.15 838.18 0.0K
14:57 838.24 838.27 838.17 838.27 0.0K
14:58 838.28 838.47 838.28 838.47 0.0K
14:59 838.49 838.57 838.48 838.57 0.0K
15:00 838.57 838.57 838.50 838.50 0.0K
15:01 838.51 838.53 838.43 838.43 0.0K
15:02 838.44 838.52 838.37 838.49 0.0K
15:03 838.48 838.51 838.21 838.22 0.0K
15:04 838.17 838.17 838.08 838.08 0.0K
15:05 838.05 838.05 837.79 837.81 0.0K
15:06 837.76 837.79 837.71 837.71 0.0K
15:07 837.72 837.72 837.61 837.68 0.0K
15:08 837.69 837.77 837.65 837.77 0.0K
15:09 837.78 837.83 837.72 837.81 0.0K
15:10 837.80 837.81 837.67 837.67 0.0K
15:11 837.75 838.07 837.75 838.06 0.0K
15:12 838.05 838.17 838.05 838.17 0.0K
15:13 838.16 838.16 838.06 838.07 0.0K
15:14 838.06 838.19 838.06 838.18 0.0K
15:15 838.16 838.38 838.16 838.37 0.0K
15:16 838.40 838.42 838.35 838.39 0.0K
15:17 838.39 838.41 838.27 838.27 0.0K
15:18 838.26 838.30 838.25 838.25 0.0K
15:19 838.25 838.25 838.20 838.21 0.0K
15:20 838.21 838.62 838.21 838.62 0.0K
15:21 838.64 838.80 838.64 838.76 0.0K
15:22 838.79 839.06 838.79 839.06 0.0K
15:23 839.06 839.18 839.06 839.16 0.0K
15:24 839.15 839.17 839.12 839.15 0.0K
15:25 839.15 839.24 839.15 839.24 0.0K
15:26 839.23 839.24 839.09 839.12 0.0K
15:27 839.12 839.19 839.12 839.13 0.0K
15:28 839.13 839.19 839.11 839.13 0.0K
15:29 839.14 839.17 839.09 839.09 0.0K
15:30 839.11 839.19 839.11 839.13 0.0K
15:31 839.13 839.13 838.88 838.90 0.0K
15:32 838.92 839.06 838.91 839.03 0.0K
15:33 839.03 839.03 838.95 839.00 0.0K
15:34 839.02 839.06 838.98 839.06 0.0K
15:35 839.04 839.29 839.04 839.29 0.0K
15:36 839.28 839.35 839.27 839.31 0.0K
15:37 839.32 839.32 839.25 839.29 0.0K
15:38 839.27 839.31 839.21 839.25 0.0K
15:39 839.25 839.30 839.05 839.05 0.0K
15:40 839.04 839.06 838.84 838.84 0.0K
15:41 838.82 838.82 838.54 838.62 0.0K
15:42 838.62 838.63 838.52 838.52 0.0K
15:43 838.53 838.60 838.50 838.52 0.0K
15:44 838.52 838.55 838.42 838.55 0.0K
15:45 838.60 838.76 838.56 838.72 0.0K
15:46 838.70 838.77 838.62 838.62 0.0K
15:47 838.65 838.79 838.64 838.79 0.0K
15:48 838.77 838.98 838.77 838.98 0.0K
15:49 838.97 839.00 838.95 838.95 0.0K
15:50 838.95 839.17 838.87 839.17 0.0K
15:51 839.18 839.40 839.12 839.39 0.0K
15:52 839.35 839.35 839.12 839.13 0.0K
15:53 839.07 839.30 839.04 839.29 0.0K
15:54 839.25 839.26 838.92 839.12 0.0K
15:55 839.08 839.30 838.82 839.28 0.0K
15:56 839.36 839.58 839.36 839.55 0.0K
15:57 839.57 839.67 839.20 839.31 0.0K
15:58 839.34 839.36 839.15 839.15 0.0K
15:59 839.25 839.26 838.91 839.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available