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
09:30 837.89 838.77 837.89 838.72 0.0K
09:31 838.73 839.50 838.71 839.49 0.0K
09:32 839.42 839.42 839.21 839.41 0.0K
09:33 839.39 839.39 838.71 838.72 0.0K
09:34 838.75 838.77 838.23 838.33 0.0K
09:35 838.33 838.46 838.32 838.44 0.0K
09:36 838.45 838.45 838.04 838.04 0.0K
09:37 838.04 838.51 838.04 838.45 0.0K
09:38 838.47 838.88 838.47 838.84 0.0K
09:39 838.83 838.99 838.83 838.90 0.0K
09:40 838.94 839.23 838.93 839.22 0.0K
09:41 839.16 839.16 838.88 838.90 0.0K
09:42 838.79 838.79 838.59 838.60 0.0K
09:43 838.65 838.68 838.39 838.68 0.0K
09:44 838.66 839.10 838.65 838.92 0.0K
09:45 838.96 839.56 838.96 839.56 0.0K
09:46 839.62 839.80 839.59 839.76 0.0K
09:47 839.77 840.16 839.77 840.16 0.0K
09:48 840.18 840.18 839.67 839.84 0.0K
09:49 839.96 840.07 839.89 839.89 0.0K
09:50 839.89 839.99 839.63 839.68 0.0K
09:51 839.66 840.03 839.66 839.83 0.0K
09:52 839.81 840.32 839.81 840.31 0.0K
09:53 840.33 840.94 840.33 840.94 0.0K
09:54 841.05 841.17 840.54 840.57 0.0K
09:55 840.56 840.90 840.56 840.90 0.0K
09:56 840.91 840.95 840.75 840.76 0.0K
09:57 840.76 840.97 840.74 840.85 0.0K
09:58 840.89 841.08 840.86 841.07 0.0K
09:59 841.06 841.06 840.55 840.55 0.0K
10:00 840.53 840.61 840.31 840.31 0.0K
10:01 840.17 840.18 839.69 839.70 0.0K
10:02 839.75 840.04 839.75 839.94 0.0K
10:03 839.99 840.08 839.84 840.08 0.0K
10:04 840.15 840.45 840.15 840.31 0.0K
10:05 840.31 840.40 840.25 840.30 0.0K
10:06 840.29 840.33 840.14 840.17 0.0K
10:07 840.20 840.24 840.07 840.22 0.0K
10:08 840.24 840.66 840.17 840.66 0.0K
10:09 840.72 841.08 840.72 840.87 0.0K
10:10 840.86 840.86 840.51 840.51 0.0K
10:11 840.46 840.46 840.12 840.20 0.0K
10:12 840.23 840.55 840.23 840.55 0.0K
10:13 840.65 840.76 840.54 840.76 0.0K
10:14 840.76 840.97 840.73 840.93 0.0K
10:15 840.93 841.26 840.93 841.25 0.0K
10:16 841.25 841.58 841.20 841.58 0.0K
10:17 841.64 841.81 841.63 841.76 0.0K
10:18 841.79 842.02 841.79 842.02 0.0K
10:19 841.98 842.32 841.98 842.27 0.0K
10:20 842.24 842.85 842.24 842.79 0.0K
10:21 842.80 842.86 842.68 842.68 0.0K
10:22 842.65 842.94 842.65 842.89 0.0K
10:23 842.86 842.86 842.73 842.81 0.0K
10:24 842.85 843.21 842.85 843.21 0.0K
10:25 843.19 843.45 843.18 843.34 0.0K
10:26 843.34 843.60 843.29 843.60 0.0K
10:27 843.63 843.70 843.54 843.57 0.0K
10:28 843.57 843.77 843.57 843.71 0.0K
10:29 843.75 843.80 843.67 843.68 0.0K
10:30 843.66 843.98 843.66 843.97 0.0K
10:31 843.96 844.23 843.96 844.23 0.0K
10:32 844.23 844.25 844.06 844.06 0.0K
10:33 844.10 844.24 844.08 844.19 0.0K
10:34 844.21 844.47 844.21 844.47 0.0K
10:35 844.44 844.50 844.35 844.47 0.0K
10:36 844.44 844.44 844.28 844.31 0.0K
10:37 844.28 844.29 844.09 844.09 0.0K
10:38 844.03 844.17 843.95 844.17 0.0K
10:39 844.18 844.35 844.18 844.29 0.0K
10:40 844.28 844.40 844.21 844.21 0.0K
10:41 844.18 844.33 844.13 844.30 0.0K
10:42 844.35 844.47 844.34 844.47 0.0K
10:43 844.47 844.55 844.46 844.55 0.0K
10:44 844.54 844.54 844.39 844.51 0.0K
10:45 844.52 844.72 844.52 844.71 0.0K
10:46 844.58 844.58 844.38 844.38 0.0K
10:47 844.36 844.38 844.19 844.19 0.0K
10:48 844.18 844.18 843.68 843.68 0.0K
10:49 843.64 843.64 843.42 843.58 0.0K
10:50 843.55 843.59 843.49 843.56 0.0K
10:51 843.55 843.69 843.55 843.69 0.0K
10:52 843.63 843.63 843.49 843.55 0.0K
10:53 843.59 843.61 843.50 843.50 0.0K
10:54 843.49 843.66 843.48 843.64 0.0K
10:55 843.60 843.73 843.60 843.70 0.0K
10:56 843.70 843.71 843.62 843.71 0.0K
10:57 843.73 843.95 843.73 843.90 0.0K
10:58 843.87 843.87 843.73 843.77 0.0K
10:59 843.77 843.85 843.75 843.81 0.0K
11:00 843.81 843.86 843.75 843.86 0.0K
11:01 843.87 843.91 843.75 843.75 0.0K
11:02 843.76 843.76 843.65 843.70 0.0K
11:03 843.70 843.71 843.56 843.69 0.0K
11:04 843.69 843.87 843.67 843.87 0.0K
11:05 843.89 843.90 843.80 843.83 0.0K
11:06 843.86 844.04 843.56 843.56 0.0K
11:07 843.56 843.58 843.51 843.56 0.0K
11:08 843.60 843.65 843.54 843.60 0.0K
11:09 843.60 843.80 843.60 843.75 0.0K
11:10 843.75 843.82 843.74 843.75 0.0K
11:11 843.74 843.74 843.64 843.67 0.0K
11:12 843.71 843.78 843.69 843.76 0.0K
11:13 843.77 843.86 843.77 843.86 0.0K
11:14 843.89 843.90 843.80 843.88 0.0K
11:15 843.88 843.99 843.75 843.75 0.0K
11:16 843.75 843.76 843.64 843.64 0.0K
11:17 843.64 843.67 843.60 843.66 0.0K
11:18 843.64 843.76 843.64 843.76 0.0K
11:19 843.78 843.86 843.76 843.76 0.0K
11:20 843.75 843.76 843.63 843.64 0.0K
11:21 843.63 843.63 843.55 843.56 0.0K
11:22 843.56 843.56 843.28 843.37 0.0K
11:23 843.41 843.53 843.32 843.53 0.0K
11:24 843.52 843.60 843.52 843.55 0.0K
11:25 843.57 843.61 843.46 843.46 0.0K
11:26 843.44 843.66 843.44 843.66 0.0K
11:27 843.63 843.81 843.62 843.77 0.0K
11:28 843.77 843.80 843.62 843.68 0.0K
11:29 843.70 843.74 843.58 843.64 0.0K
11:30 843.61 843.69 843.54 843.54 0.0K
11:31 843.60 843.83 843.60 843.81 0.0K
11:32 843.85 843.90 843.81 843.82 0.0K
11:33 843.83 843.83 843.63 843.68 0.0K
11:34 843.70 843.76 843.65 843.73 0.0K
11:35 843.73 843.73 843.56 843.59 0.0K
11:36 843.59 843.62 843.52 843.62 0.0K
11:37 843.64 843.84 843.63 843.84 0.0K
11:38 843.86 843.86 843.74 843.76 0.0K
11:39 843.77 843.90 843.77 843.90 0.0K
11:40 843.89 843.90 843.41 843.42 0.0K
11:41 843.41 843.56 843.39 843.53 0.0K
11:42 843.57 843.58 843.52 843.53 0.0K
11:43 843.52 843.56 843.35 843.38 0.0K
11:44 843.38 843.44 843.32 843.44 0.0K
11:45 843.46 843.66 843.46 843.58 0.0K
11:46 843.58 843.58 843.42 843.42 0.0K
11:47 843.43 843.67 843.43 843.67 0.0K
11:48 843.71 843.82 843.69 843.69 0.0K
11:49 843.69 843.84 843.69 843.77 0.0K
11:50 843.76 844.00 843.76 844.00 0.0K
11:51 843.99 844.08 843.99 844.08 0.0K
11:52 844.07 844.26 844.07 844.25 0.0K
11:53 844.25 844.32 844.25 844.28 0.0K
11:54 844.24 844.28 844.19 844.28 0.0K
11:55 844.28 844.32 844.18 844.20 0.0K
11:56 844.20 844.31 844.12 844.15 0.0K
11:57 844.14 844.14 843.86 843.86 0.0K
11:58 843.83 843.83 843.30 843.30 0.0K
11:59 843.29 843.34 843.20 843.21 0.0K
12:00 843.21 843.21 842.89 842.89 0.0K
12:01 842.88 842.97 842.74 842.97 0.0K
12:02 842.99 843.18 842.97 843.16 0.0K
12:03 843.17 843.25 843.17 843.25 0.0K
12:04 843.25 843.39 843.19 843.39 0.0K
12:05 843.39 843.51 843.37 843.51 0.0K
12:06 843.52 843.56 843.47 843.56 0.0K
12:07 843.60 843.69 843.58 843.68 0.0K
12:08 843.70 843.83 843.67 843.83 0.0K
12:09 843.93 844.08 843.93 843.99 0.0K
12:10 844.00 844.01 843.75 843.75 0.0K
12:11 843.70 843.84 843.66 843.82 0.0K
12:12 843.82 843.89 843.82 843.89 0.0K
12:13 843.89 843.96 843.87 843.96 0.0K
12:14 843.95 843.96 843.83 843.86 0.0K
12:15 843.86 843.91 843.83 843.87 0.0K
12:16 843.86 843.88 843.65 843.65 0.0K
12:17 843.65 843.65 843.44 843.45 0.0K
12:18 843.47 843.62 843.46 843.61 0.0K
12:19 843.60 843.63 843.57 843.57 0.0K
12:20 843.57 843.85 843.57 843.85 0.0K
12:21 843.85 843.95 843.84 843.91 0.0K
12:22 843.92 843.93 843.79 843.79 0.0K
12:23 843.79 843.79 843.69 843.73 0.0K
12:24 843.73 843.75 843.69 843.73 0.0K
12:25 843.73 843.84 843.71 843.84 0.0K
12:26 843.85 843.85 843.65 843.66 0.0K
12:27 843.67 843.72 843.60 843.72 0.0K
12:28 843.65 843.67 843.54 843.54 0.0K
12:29 843.54 843.58 843.46 843.58 0.0K
12:30 843.59 843.69 843.58 843.65 0.0K
12:31 843.64 843.74 843.63 843.71 0.0K
12:32 843.72 843.72 843.50 843.50 0.0K
12:33 843.50 843.56 843.49 843.55 0.0K
12:34 843.56 843.71 843.55 843.68 0.0K
12:35 843.67 843.69 843.65 843.65 0.0K
12:36 843.61 843.80 843.61 843.80 0.0K
12:37 843.81 843.81 843.64 843.67 0.0K
12:38 843.69 843.70 843.55 843.58 0.0K
12:39 843.60 843.69 843.59 843.67 0.0K
12:40 843.68 843.74 843.62 843.65 0.0K
12:41 843.63 843.69 843.60 843.68 0.0K
12:42 843.69 843.69 843.60 843.60 0.0K
12:43 843.59 843.65 843.59 843.64 0.0K
12:44 843.63 843.67 843.56 843.67 0.0K
12:45 843.69 843.71 843.64 843.71 0.0K
12:46 843.72 843.79 843.72 843.78 0.0K
12:47 843.77 843.77 843.54 843.54 0.0K
12:48 843.53 843.53 843.45 843.45 0.0K
12:49 843.42 843.46 843.39 843.39 0.0K
12:50 843.35 843.62 843.34 843.62 0.0K
12:51 843.61 843.76 843.61 843.69 0.0K
12:52 843.68 843.68 843.49 843.49 0.0K
12:53 843.51 843.53 843.29 843.29 0.0K
12:54 843.27 843.31 843.19 843.19 0.0K
12:55 843.19 843.37 843.19 843.36 0.0K
12:56 843.38 843.56 843.38 843.51 0.0K
12:57 843.50 843.58 843.49 843.50 0.0K
12:58 843.50 843.67 843.50 843.64 0.0K
12:59 843.64 843.71 843.47 843.47 0.0K
13:00 843.40 843.52 843.36 843.44 0.0K
13:01 843.44 843.75 843.44 843.75 0.0K
13:02 843.77 843.79 843.66 843.74 0.0K
13:03 843.75 843.90 843.75 843.90 0.0K
13:04 843.88 843.97 843.87 843.90 0.0K
13:05 843.90 843.90 843.69 843.70 0.0K
13:06 843.73 843.73 843.51 843.58 0.0K
13:07 843.58 843.58 843.40 843.44 0.0K
13:08 843.46 843.51 843.32 843.51 0.0K
13:09 843.49 843.55 843.47 843.53 0.0K
13:10 843.54 843.59 843.43 843.55 0.0K
13:11 843.57 843.63 843.52 843.57 0.0K
13:12 843.57 843.62 843.51 843.53 0.0K
13:13 843.52 843.52 843.25 843.25 0.0K
13:14 843.25 843.33 843.22 843.32 0.0K
13:15 843.33 843.48 843.33 843.47 0.0K
13:16 843.43 843.43 843.15 843.16 0.0K
13:17 843.18 843.19 843.00 843.04 0.0K
13:18 843.02 843.04 842.96 842.97 0.0K
13:19 842.97 843.05 842.86 842.86 0.0K
13:20 842.86 842.86 842.73 842.73 0.0K
13:21 842.72 842.73 842.46 842.47 0.0K
13:22 842.41 842.42 842.29 842.33 0.0K
13:23 842.30 842.31 842.20 842.30 0.0K
13:24 842.32 842.32 842.10 842.10 0.0K
13:25 842.11 842.25 842.10 842.20 0.0K
13:26 842.18 842.18 842.03 842.05 0.0K
13:27 842.04 842.06 841.95 841.95 0.0K
13:28 841.89 841.89 841.65 841.69 0.0K
13:29 841.70 841.70 841.64 841.68 0.0K
13:30 841.71 841.71 841.64 841.70 0.0K
13:31 841.63 841.64 841.11 841.11 0.0K
13:32 841.11 841.11 840.97 841.01 0.0K
13:33 841.01 841.02 840.62 840.63 0.0K
13:34 840.62 840.75 840.49 840.74 0.0K
13:35 840.71 840.71 840.32 840.33 0.0K
13:36 840.34 840.41 840.28 840.41 0.0K
13:37 840.43 840.76 840.43 840.76 0.0K
13:38 840.78 841.13 840.78 841.13 0.0K
13:39 841.16 841.18 841.08 841.15 0.0K
13:40 841.15 841.18 841.06 841.18 0.0K
13:41 841.19 841.27 841.19 841.27 0.0K
13:42 841.29 841.60 841.29 841.60 0.0K
13:43 841.57 841.60 841.53 841.57 0.0K
13:44 841.57 841.58 841.52 841.52 0.0K
13:45 841.51 841.66 841.51 841.66 0.0K
13:46 841.65 841.79 841.65 841.79 0.0K
13:47 841.77 841.87 841.77 841.83 0.0K
13:48 841.93 842.12 841.93 842.09 0.0K
13:49 842.11 842.11 841.92 841.92 0.0K
13:50 841.92 841.93 841.69 841.69 0.0K
13:51 841.70 841.91 841.67 841.91 0.0K
13:52 841.91 842.04 841.89 842.04 0.0K
13:53 842.04 842.29 842.04 842.29 0.0K
13:54 842.31 842.42 842.31 842.41 0.0K
13:55 842.41 842.42 842.32 842.35 0.0K
13:56 842.38 842.62 842.38 842.62 0.0K
13:57 842.63 842.63 842.57 842.59 0.0K
13:58 842.57 842.58 842.37 842.38 0.0K
13:59 842.37 842.37 842.09 842.09 0.0K
14:00 842.53 844.09 842.53 843.98 0.0K
14:01 844.00 844.03 843.61 843.61 0.0K
14:02 843.60 843.60 842.19 842.19 0.0K
14:03 842.19 842.21 842.00 842.03 0.0K
14:04 842.04 842.14 841.41 841.41 0.0K
14:05 841.33 841.33 840.86 840.86 0.0K
14:06 840.88 841.15 840.85 841.15 0.0K
14:07 841.14 841.42 841.11 841.42 0.0K
14:08 841.44 841.88 841.43 841.73 0.0K
14:09 841.69 841.69 841.49 841.49 0.0K
14:10 841.46 841.49 841.18 841.23 0.0K
14:11 841.24 841.59 841.24 841.59 0.0K
14:12 841.61 841.65 841.49 841.51 0.0K
14:13 841.48 841.53 841.38 841.52 0.0K
14:14 841.58 842.01 841.58 842.00 0.0K
14:15 842.01 842.09 841.91 842.09 0.0K
14:16 842.08 842.32 842.08 842.29 0.0K
14:17 842.25 842.79 842.25 842.79 0.0K
14:18 842.81 842.84 842.72 842.72 0.0K
14:19 842.67 842.67 842.38 842.38 0.0K
14:20 842.37 842.37 842.19 842.32 0.0K
14:21 842.28 842.42 842.28 842.35 0.0K
14:22 842.32 842.32 842.18 842.31 0.0K
14:23 842.28 842.30 842.21 842.22 0.0K
14:24 842.22 842.22 841.85 842.06 0.0K
14:25 842.07 842.59 842.05 842.59 0.0K
14:26 842.56 842.71 842.56 842.67 0.0K
14:27 842.63 842.65 842.46 842.54 0.0K
14:28 842.54 842.55 842.42 842.42 0.0K
14:29 842.41 842.78 842.40 842.78 0.0K
14:30 842.78 842.81 842.73 842.79 0.0K
14:31 842.78 843.05 842.76 843.04 0.0K
14:32 843.05 843.68 843.05 843.68 0.0K
14:33 843.69 843.96 843.69 843.96 0.0K
14:34 844.01 844.15 844.01 844.12 0.0K
14:35 844.15 844.22 843.06 843.07 0.0K
14:36 843.02 843.34 842.99 843.34 0.0K
14:37 843.32 843.38 843.21 843.38 0.0K
14:38 843.38 844.14 843.34 844.14 0.0K
14:39 844.18 844.23 844.13 844.19 0.0K
14:40 844.18 844.18 843.89 844.12 0.0K
14:41 844.15 844.59 844.15 844.59 0.0K
14:42 844.69 845.11 844.69 845.09 0.0K
14:43 845.10 845.11 844.87 844.88 0.0K
14:44 844.89 844.94 844.86 844.89 0.0K
14:45 844.87 844.87 844.18 844.18 0.0K
14:46 844.18 844.18 843.80 844.03 0.0K
14:47 844.02 844.19 844.02 844.06 0.0K
14:48 844.06 844.06 843.61 843.61 0.0K
14:49 843.59 843.63 843.56 843.57 0.0K
14:50 843.60 843.60 843.19 843.21 0.0K
14:51 843.01 843.01 842.73 842.84 0.0K
14:52 842.84 842.84 842.67 842.67 0.0K
14:53 842.63 842.63 841.95 841.95 0.0K
14:54 841.95 841.95 841.70 841.87 0.0K
14:55 841.85 841.85 841.23 841.23 0.0K
14:56 841.23 841.23 840.39 840.43 0.0K
14:57 840.40 840.40 839.71 839.72 0.0K
14:58 839.71 839.71 839.00 839.50 0.0K
14:59 839.48 839.48 839.17 839.40 0.0K
15:00 839.32 839.32 838.83 838.86 0.0K
15:01 838.69 839.40 838.58 839.40 0.0K
15:02 839.41 839.96 839.38 839.96 0.0K
15:03 840.03 840.42 840.03 840.37 0.0K
15:04 840.38 841.14 840.38 841.14 0.0K
15:05 841.23 841.50 841.23 841.35 0.0K
15:06 841.36 841.59 841.36 841.37 0.0K
15:07 841.36 841.36 840.99 840.99 0.0K
15:08 841.03 841.04 840.93 840.96 0.0K
15:09 840.81 840.81 840.55 840.62 0.0K
15:10 840.63 840.63 840.49 840.53 0.0K
15:11 840.55 841.09 840.55 841.08 0.0K
15:12 841.08 841.10 840.62 840.62 0.0K
15:13 840.58 841.65 840.32 841.65 0.0K
15:14 841.67 842.07 841.67 841.97 0.0K
15:15 841.97 842.03 841.68 841.70 0.0K
15:16 841.68 841.68 841.41 841.54 0.0K
15:17 841.51 841.60 841.29 841.29 0.0K
15:18 841.24 841.29 841.19 841.29 0.0K
15:19 841.33 841.59 841.30 841.56 0.0K
15:20 841.56 841.63 841.54 841.62 0.0K
15:21 841.64 842.10 841.64 842.10 0.0K
15:22 842.11 842.36 842.11 842.17 0.0K
15:23 842.18 842.29 842.18 842.24 0.0K
15:24 842.25 842.31 842.16 842.16 0.0K
15:25 841.92 841.92 841.32 841.46 0.0K
15:26 841.47 841.47 841.25 841.25 0.0K
15:27 841.22 841.22 840.68 840.68 0.0K
15:28 840.57 840.57 839.50 839.50 0.0K
15:29 839.43 839.43 838.99 839.00 0.0K
15:30 838.94 839.29 838.77 839.26 0.0K
15:31 839.28 839.57 839.28 839.57 0.0K
15:32 839.64 839.94 839.64 839.94 0.0K
15:33 839.93 840.08 839.89 840.08 0.0K
15:34 840.06 840.17 840.06 840.17 0.0K
15:35 840.13 840.49 840.06 840.49 0.0K
15:36 840.85 840.99 840.75 840.75 0.0K
15:37 840.78 840.97 840.78 840.90 0.0K
15:38 840.90 840.90 840.61 840.65 0.0K
15:39 840.67 840.79 840.64 840.74 0.0K
15:40 840.74 841.00 840.74 840.97 0.0K
15:41 840.97 841.08 840.93 841.08 0.0K
15:42 841.10 841.10 840.70 840.89 0.0K
15:43 840.86 841.29 840.86 841.29 0.0K
15:44 841.28 841.46 841.28 841.46 0.0K
15:45 841.46 841.52 841.21 841.22 0.0K
15:46 841.22 841.22 840.84 840.94 0.0K
15:47 840.94 841.12 840.94 840.97 0.0K
15:48 841.04 841.11 840.91 840.96 0.0K
15:49 840.98 840.98 840.67 840.67 0.0K
15:50 840.56 840.91 840.56 840.62 0.0K
15:51 840.57 840.57 840.20 840.38 0.0K
15:52 840.34 840.38 840.04 840.23 0.0K
15:53 840.17 840.24 840.06 840.24 0.0K
15:54 840.27 840.27 839.77 839.78 0.0K
15:55 839.87 840.31 839.87 840.12 0.0K
15:56 840.10 840.28 840.00 840.28 0.0K
15:57 840.34 840.37 840.06 840.06 0.0K
15:58 840.11 840.19 840.02 840.06 0.0K
15:59 840.12 840.23 839.98 840.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available