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
09:30 853.23 853.33 853.11 853.19 0.0K
09:31 853.09 853.09 852.62 852.83 0.0K
09:32 853.10 853.58 852.19 852.19 0.0K
09:33 852.00 852.00 850.89 850.97 0.0K
09:34 850.97 851.25 850.83 851.12 0.0K
09:35 851.05 851.11 850.74 851.09 0.0K
09:36 851.08 851.20 850.30 850.30 0.0K
09:37 850.32 850.78 850.32 850.75 0.0K
09:38 850.76 850.83 850.66 850.73 0.0K
09:39 850.74 851.08 850.74 851.07 0.0K
09:40 851.03 851.23 850.95 850.95 0.0K
09:41 851.01 851.29 851.01 851.19 0.0K
09:42 851.25 851.30 851.12 851.22 0.0K
09:43 851.23 851.23 851.05 851.10 0.0K
09:44 851.10 851.29 850.51 850.51 0.0K
09:45 850.34 851.00 850.33 851.00 0.0K
09:46 851.04 851.10 850.86 850.86 0.0K
09:47 850.84 851.00 850.83 850.86 0.0K
09:48 850.90 850.91 850.61 850.61 0.0K
09:49 850.55 850.59 850.11 850.11 0.0K
09:50 850.14 850.14 849.55 849.70 0.0K
09:51 849.65 849.86 849.45 849.45 0.0K
09:52 849.46 849.46 849.17 849.28 0.0K
09:53 849.34 849.59 849.34 849.58 0.0K
09:54 849.56 849.69 849.51 849.51 0.0K
09:55 849.52 849.56 849.45 849.46 0.0K
09:56 849.41 849.41 849.03 849.03 0.0K
09:57 849.00 849.00 848.62 848.62 0.0K
09:58 848.62 848.62 848.31 848.34 0.0K
09:59 848.29 848.45 848.20 848.44 0.0K
10:00 848.29 849.02 848.17 848.93 0.0K
10:01 848.99 849.29 848.97 849.26 0.0K
10:02 849.24 849.36 849.15 849.34 0.0K
10:03 849.34 849.40 848.98 849.02 0.0K
10:04 849.07 849.31 849.07 849.21 0.0K
10:05 849.31 849.43 848.96 848.96 0.0K
10:06 848.71 848.79 848.66 848.74 0.0K
10:07 848.74 848.86 848.65 848.86 0.0K
10:08 848.88 848.98 847.90 847.90 0.0K
10:09 847.96 848.77 847.96 848.77 0.0K
10:10 848.84 849.35 848.77 849.35 0.0K
10:11 849.33 849.65 849.33 849.63 0.0K
10:12 849.65 849.76 849.56 849.56 0.0K
10:13 849.58 849.73 849.51 849.73 0.0K
10:14 849.75 849.96 849.68 849.70 0.0K
10:15 849.69 850.06 849.69 850.06 0.0K
10:16 850.11 850.40 850.11 850.34 0.0K
10:17 850.36 850.65 850.36 850.65 0.0K
10:18 850.66 850.82 850.66 850.76 0.0K
10:19 850.74 850.89 850.74 850.84 0.0K
10:20 850.84 851.11 850.84 851.09 0.0K
10:21 851.05 851.29 851.05 851.29 0.0K
10:22 851.32 851.72 851.32 851.72 0.0K
10:23 851.70 851.70 851.42 851.42 0.0K
10:24 851.44 851.74 851.44 851.74 0.0K
10:25 851.75 851.98 851.75 851.96 0.0K
10:26 851.98 852.05 851.96 851.96 0.0K
10:27 852.03 852.03 851.89 851.89 0.0K
10:28 851.90 851.93 851.66 851.92 0.0K
10:29 851.96 852.01 851.92 851.96 0.0K
10:30 851.93 852.10 851.90 852.10 0.0K
10:31 852.10 852.19 852.00 852.07 0.0K
10:32 852.06 852.22 852.06 852.22 0.0K
10:33 852.23 852.39 852.20 852.39 0.0K
10:34 852.45 852.45 852.31 852.31 0.0K
10:35 852.30 852.44 852.23 852.40 0.0K
10:36 852.51 852.58 852.48 852.58 0.0K
10:37 852.57 852.62 852.49 852.57 0.0K
10:38 852.57 852.64 852.51 852.57 0.0K
10:39 852.57 852.75 852.57 852.75 0.0K
10:40 852.75 852.78 852.67 852.74 0.0K
10:41 852.74 852.86 852.74 852.80 0.0K
10:42 852.84 853.05 852.84 853.01 0.0K
10:43 853.08 853.15 853.03 853.11 0.0K
10:44 853.13 853.27 853.13 853.26 0.0K
10:45 853.17 853.22 853.09 853.15 0.0K
10:46 853.13 853.18 853.11 853.11 0.0K
10:47 853.07 853.07 852.81 852.88 0.0K
10:48 852.90 853.12 852.90 853.10 0.0K
10:49 853.11 853.26 852.98 853.26 0.0K
10:50 853.25 853.35 853.25 853.27 0.0K
10:51 853.23 853.38 853.18 853.38 0.0K
10:52 853.41 853.48 853.30 853.38 0.0K
10:53 853.36 853.70 853.36 853.67 0.0K
10:54 853.67 853.76 853.65 853.76 0.0K
10:55 853.75 853.80 853.63 853.65 0.0K
10:56 853.67 853.79 853.62 853.79 0.0K
10:57 853.80 853.83 853.73 853.73 0.0K
10:58 853.73 853.74 853.58 853.68 0.0K
10:59 853.63 853.63 852.86 852.98 0.0K
11:00 852.99 853.46 852.99 853.41 0.0K
11:01 853.39 853.40 853.32 853.35 0.0K
11:02 853.33 853.58 853.28 853.58 0.0K
11:03 853.62 853.77 853.59 853.77 0.0K
11:04 853.70 853.83 853.65 853.83 0.0K
11:05 853.83 853.97 853.83 853.92 0.0K
11:06 853.91 854.00 853.91 853.99 0.0K
11:07 853.99 854.23 853.89 854.06 0.0K
11:08 854.05 854.24 854.05 854.11 0.0K
11:09 854.09 854.10 854.03 854.10 0.0K
11:10 854.11 854.16 854.05 854.16 0.0K
11:11 854.22 854.44 854.22 854.34 0.0K
11:12 854.34 854.37 854.25 854.30 0.0K
11:13 854.42 854.56 854.37 854.56 0.0K
11:14 854.58 854.80 854.58 854.77 0.0K
11:15 854.77 854.96 854.77 854.96 0.0K
11:16 854.95 854.95 854.73 854.78 0.0K
11:17 854.78 854.97 854.75 854.94 0.0K
11:18 854.98 855.04 854.85 854.85 0.0K
11:19 854.87 854.89 854.66 854.71 0.0K
11:20 854.70 854.78 854.64 854.74 0.0K
11:21 854.76 854.83 854.75 854.81 0.0K
11:22 854.80 854.98 854.77 854.97 0.0K
11:23 855.00 855.17 854.99 855.17 0.0K
11:24 855.17 855.31 855.14 855.14 0.0K
11:25 855.15 855.16 855.13 855.15 0.0K
11:26 855.15 855.15 855.00 855.06 0.0K
11:27 855.08 855.23 855.04 855.23 0.0K
11:28 855.27 855.33 855.21 855.32 0.0K
11:29 855.31 855.40 855.27 855.40 0.0K
11:30 855.41 855.50 855.37 855.41 0.0K
11:31 855.42 855.52 855.42 855.51 0.0K
11:32 855.50 855.54 855.49 855.54 0.0K
11:33 855.53 855.65 855.53 855.65 0.0K
11:34 855.67 855.72 855.67 855.69 0.0K
11:35 855.69 855.69 855.49 855.49 0.0K
11:36 855.52 855.57 855.38 855.56 0.0K
11:37 855.56 855.60 855.47 855.59 0.0K
11:38 855.60 855.71 855.60 855.70 0.0K
11:39 855.70 855.75 855.67 855.67 0.0K
11:40 855.65 855.65 855.53 855.55 0.0K
11:41 855.54 855.54 855.34 855.34 0.0K
11:42 855.33 855.51 855.33 855.51 0.0K
11:43 855.51 855.51 855.26 855.31 0.0K
11:44 855.31 855.36 855.30 855.31 0.0K
11:45 855.31 855.31 855.16 855.16 0.0K
11:46 855.16 855.29 855.16 855.26 0.0K
11:47 855.19 855.22 854.96 854.96 0.0K
11:48 854.95 855.04 854.95 855.04 0.0K
11:49 855.03 855.21 855.03 855.21 0.0K
11:50 855.21 855.21 855.13 855.20 0.0K
11:51 855.21 855.29 855.21 855.27 0.0K
11:52 855.27 855.34 855.10 855.10 0.0K
11:53 855.11 855.11 854.81 854.81 0.0K
11:54 854.82 854.82 854.64 854.79 0.0K
11:55 854.79 854.82 854.72 854.81 0.0K
11:56 854.79 854.93 854.79 854.82 0.0K
11:57 854.82 854.82 854.60 854.61 0.0K
11:58 854.69 854.69 854.61 854.67 0.0K
11:59 854.67 854.76 854.63 854.76 0.0K
12:00 854.76 855.04 854.74 855.03 0.0K
12:01 855.01 855.04 854.93 854.93 0.0K
12:02 854.94 854.98 854.93 854.97 0.0K
12:03 855.00 855.09 855.00 855.09 0.0K
12:04 855.07 855.23 855.07 855.16 0.0K
12:05 855.16 855.17 855.08 855.09 0.0K
12:06 855.09 855.18 855.09 855.15 0.0K
12:07 855.17 855.21 855.12 855.20 0.0K
12:08 855.22 855.23 855.13 855.15 0.0K
12:09 855.14 855.14 855.06 855.08 0.0K
12:10 855.09 855.12 854.99 855.00 0.0K
12:11 854.99 855.01 854.87 855.01 0.0K
12:12 855.01 855.07 855.01 855.04 0.0K
12:13 855.04 855.10 855.03 855.09 0.0K
12:14 855.11 855.24 855.11 855.24 0.0K
12:15 855.26 855.32 855.24 855.32 0.0K
12:16 855.35 855.44 855.35 855.44 0.0K
12:17 855.43 855.47 855.33 855.36 0.0K
12:18 855.39 855.50 855.39 855.39 0.0K
12:19 855.39 855.61 855.39 855.60 0.0K
12:20 855.59 855.59 855.56 855.57 0.0K
12:21 855.56 855.59 855.47 855.53 0.0K
12:22 855.55 855.77 855.55 855.76 0.0K
12:23 855.75 855.78 855.69 855.69 0.0K
12:24 855.69 855.79 855.68 855.79 0.0K
12:25 855.78 855.81 855.77 855.77 0.0K
12:26 855.78 856.03 855.77 856.03 0.0K
12:27 856.06 856.09 855.99 856.02 0.0K
12:28 855.96 856.04 855.87 856.04 0.0K
12:29 856.07 856.20 856.07 856.09 0.0K
12:30 856.05 856.06 855.99 856.06 0.0K
12:31 856.09 856.20 856.09 856.20 0.0K
12:32 856.20 856.27 856.17 856.27 0.0K
12:33 856.25 856.25 856.20 856.20 0.0K
12:34 856.19 856.28 856.18 856.27 0.0K
12:35 856.29 856.31 856.25 856.27 0.0K
12:36 856.28 856.34 856.26 856.34 0.0K
12:37 856.34 856.35 856.26 856.26 0.0K
12:38 856.23 856.27 856.17 856.27 0.0K
12:39 856.24 856.25 856.17 856.17 0.0K
12:40 856.16 856.18 856.09 856.12 0.0K
12:41 856.11 856.19 856.10 856.19 0.0K
12:42 856.19 856.26 856.18 856.23 0.0K
12:43 856.26 856.40 856.23 856.29 0.0K
12:44 856.28 856.40 856.28 856.36 0.0K
12:45 856.36 856.42 856.36 856.41 0.0K
12:46 856.43 856.43 856.28 856.28 0.0K
12:47 856.27 856.27 856.15 856.15 0.0K
12:48 856.19 856.25 856.18 856.25 0.0K
12:49 856.25 856.30 856.21 856.24 0.0K
12:50 856.24 856.30 856.22 856.26 0.0K
12:51 856.24 856.35 856.23 856.35 0.0K
12:52 856.34 856.40 856.34 856.35 0.0K
12:53 856.36 856.36 856.27 856.28 0.0K
12:54 856.28 856.30 856.22 856.24 0.0K
12:55 856.27 856.33 856.26 856.31 0.0K
12:56 856.32 856.32 856.14 856.14 0.0K
12:57 856.14 856.18 856.10 856.17 0.0K
12:58 856.16 856.24 856.16 856.24 0.0K
12:59 856.23 856.39 856.23 856.33 0.0K
13:00 856.33 856.51 856.32 856.50 0.0K
13:01 856.51 856.69 856.51 856.66 0.0K
13:02 856.64 856.81 856.64 856.80 0.0K
13:03 856.80 856.98 856.78 856.98 0.0K
13:04 856.98 857.00 856.87 856.87 0.0K
13:05 856.83 856.85 856.76 856.76 0.0K
13:06 856.74 856.74 856.50 856.50 0.0K
13:07 856.48 856.59 856.45 856.59 0.0K
13:08 856.59 856.73 856.59 856.72 0.0K
13:09 856.72 856.73 856.56 856.58 0.0K
13:10 856.58 856.61 856.56 856.57 0.0K
13:11 856.58 856.69 856.58 856.67 0.0K
13:12 856.65 856.73 856.65 856.71 0.0K
13:13 856.71 856.72 856.69 856.70 0.0K
13:14 856.71 856.79 856.71 856.76 0.0K
13:15 856.81 856.92 856.80 856.87 0.0K
13:16 856.82 856.84 856.79 856.79 0.0K
13:17 856.79 856.79 856.74 856.74 0.0K
13:18 856.74 856.74 856.65 856.65 0.0K
13:19 856.65 856.65 856.51 856.51 0.0K
13:20 856.52 856.54 856.34 856.34 0.0K
13:21 856.23 856.25 856.02 856.04 0.0K
13:22 856.04 856.05 855.87 855.87 0.0K
13:23 855.88 855.90 855.73 855.76 0.0K
13:24 855.77 855.83 855.77 855.82 0.0K
13:25 855.82 855.86 855.77 855.85 0.0K
13:26 855.84 855.98 855.82 855.98 0.0K
13:27 855.98 856.00 855.77 855.80 0.0K
13:28 855.81 855.82 855.74 855.75 0.0K
13:29 855.77 855.78 855.65 855.65 0.0K
13:30 855.61 855.71 855.60 855.71 0.0K
13:31 855.70 855.71 855.65 855.70 0.0K
13:32 855.70 855.75 855.69 855.69 0.0K
13:33 855.69 855.72 855.67 855.70 0.0K
13:34 855.73 855.75 855.63 855.64 0.0K
13:35 855.64 855.70 855.63 855.70 0.0K
13:36 855.69 855.70 855.64 855.65 0.0K
13:37 855.63 855.81 855.58 855.81 0.0K
13:38 855.81 855.84 855.81 855.81 0.0K
13:39 855.85 855.87 855.78 855.78 0.0K
13:40 855.79 855.87 855.79 855.87 0.0K
13:41 855.89 856.01 855.89 855.95 0.0K
13:42 855.94 855.98 855.93 855.93 0.0K
13:43 855.95 856.00 855.93 855.94 0.0K
13:44 855.96 856.07 855.95 856.07 0.0K
13:45 856.06 856.06 855.96 856.01 0.0K
13:46 856.01 856.04 856.00 856.02 0.0K
13:47 855.95 856.07 855.95 856.06 0.0K
13:48 856.06 856.20 856.04 856.20 0.0K
13:49 856.20 856.21 856.05 856.05 0.0K
13:50 856.08 856.08 855.95 855.96 0.0K
13:51 855.99 856.06 855.99 856.04 0.0K
13:52 856.06 856.08 856.01 856.02 0.0K
13:53 856.02 856.11 856.02 856.10 0.0K
13:54 856.10 856.23 856.10 856.20 0.0K
13:55 856.20 856.21 856.13 856.14 0.0K
13:56 856.17 856.18 856.10 856.11 0.0K
13:57 856.10 856.14 856.10 856.14 0.0K
13:58 856.14 856.15 856.04 856.04 0.0K
13:59 856.04 856.09 855.97 855.98 0.0K
14:00 855.98 856.20 855.95 856.20 0.0K
14:01 856.21 856.21 856.09 856.18 0.0K
14:02 856.18 856.21 856.11 856.11 0.0K
14:03 856.13 856.14 856.09 856.09 0.0K
14:04 856.08 856.12 855.93 856.00 0.0K
14:05 856.01 856.18 856.01 856.17 0.0K
14:06 856.16 856.16 856.09 856.10 0.0K
14:07 856.10 856.16 856.10 856.16 0.0K
14:08 856.16 856.32 856.16 856.32 0.0K
14:09 856.32 856.39 856.32 856.33 0.0K
14:10 856.33 856.42 856.32 856.32 0.0K
14:11 856.31 856.31 856.17 856.17 0.0K
14:12 856.17 856.23 856.16 856.22 0.0K
14:13 856.23 856.25 856.07 856.07 0.0K
14:14 856.07 856.10 855.96 855.96 0.0K
14:15 855.94 855.95 855.89 855.94 0.0K
14:16 855.93 856.07 855.93 856.07 0.0K
14:17 856.07 856.19 856.06 856.19 0.0K
14:18 856.21 856.28 856.21 856.22 0.0K
14:19 856.23 856.29 856.22 856.24 0.0K
14:20 856.23 856.29 856.20 856.27 0.0K
14:21 856.26 856.41 856.26 856.41 0.0K
14:22 856.43 856.45 856.41 856.43 0.0K
14:23 856.45 856.47 856.40 856.40 0.0K
14:24 856.40 856.43 856.36 856.38 0.0K
14:25 856.38 856.38 856.31 856.36 0.0K
14:26 856.38 856.45 856.36 856.44 0.0K
14:27 856.45 856.48 856.41 856.45 0.0K
14:28 856.43 856.45 856.41 856.45 0.0K
14:29 856.45 856.46 856.38 856.38 0.0K
14:30 856.38 856.47 856.36 856.47 0.0K
14:31 856.47 856.49 856.35 856.37 0.0K
14:32 856.37 856.39 856.30 856.33 0.0K
14:33 856.33 856.40 856.33 856.36 0.0K
14:34 856.39 856.43 856.38 856.42 0.0K
14:35 856.42 856.58 856.42 856.58 0.0K
14:36 856.59 856.74 856.52 856.71 0.0K
14:37 856.70 856.85 856.70 856.85 0.0K
14:38 856.87 856.90 856.84 856.89 0.0K
14:39 856.89 856.93 856.82 856.83 0.0K
14:40 856.81 856.89 856.80 856.88 0.0K
14:41 856.89 856.89 856.73 856.74 0.0K
14:42 856.74 856.74 856.55 856.55 0.0K
14:43 856.53 856.56 856.50 856.54 0.0K
14:44 856.56 856.59 856.43 856.43 0.0K
14:45 856.46 856.54 856.44 856.54 0.0K
14:46 856.54 856.54 856.44 856.44 0.0K
14:47 856.42 856.52 856.41 856.51 0.0K
14:48 856.48 856.53 856.47 856.52 0.0K
14:49 856.51 856.53 856.39 856.40 0.0K
14:50 856.40 856.40 856.29 856.29 0.0K
14:51 856.30 856.51 856.29 856.46 0.0K
14:52 856.47 856.50 856.42 856.49 0.0K
14:53 856.50 856.59 856.50 856.59 0.0K
14:54 856.59 856.60 856.47 856.47 0.0K
14:55 856.45 856.47 856.22 856.26 0.0K
14:56 856.26 856.37 856.25 856.37 0.0K
14:57 856.38 856.48 856.38 856.43 0.0K
14:58 856.43 856.49 856.41 856.49 0.0K
14:59 856.49 856.55 856.49 856.53 0.0K
15:00 856.53 856.68 856.53 856.64 0.0K
15:01 856.62 856.82 856.62 856.82 0.0K
15:02 856.82 856.87 856.82 856.83 0.0K
15:03 856.85 856.92 856.83 856.86 0.0K
15:04 856.86 856.86 856.80 856.80 0.0K
15:05 856.80 856.82 856.79 856.79 0.0K
15:06 856.78 856.96 856.77 856.95 0.0K
15:07 856.96 856.96 856.87 856.87 0.0K
15:08 856.89 856.91 856.85 856.89 0.0K
15:09 856.89 856.96 856.87 856.96 0.0K
15:10 856.96 856.96 856.79 856.83 0.0K
15:11 856.81 856.89 856.78 856.79 0.0K
15:12 856.81 856.84 856.76 856.76 0.0K
15:13 856.70 856.78 856.69 856.77 0.0K
15:14 856.76 856.81 856.74 856.81 0.0K
15:15 856.81 856.85 856.80 856.85 0.0K
15:16 856.86 857.01 856.85 857.01 0.0K
15:17 857.01 857.11 857.00 857.11 0.0K
15:18 857.06 857.06 856.92 856.92 0.0K
15:19 856.91 857.08 856.91 857.08 0.0K
15:20 857.06 857.06 856.97 857.01 0.0K
15:21 857.00 857.01 856.96 856.99 0.0K
15:22 856.99 857.13 856.97 857.09 0.0K
15:23 857.08 857.16 857.08 857.13 0.0K
15:24 857.13 857.14 857.01 857.02 0.0K
15:25 857.00 857.10 857.00 857.04 0.0K
15:26 857.04 857.09 856.96 856.96 0.0K
15:27 856.94 856.94 856.88 856.92 0.0K
15:28 856.92 856.93 856.90 856.91 0.0K
15:29 856.87 856.93 856.73 856.73 0.0K
15:30 856.65 856.65 856.52 856.56 0.0K
15:31 856.56 856.62 856.53 856.62 0.0K
15:32 856.62 856.75 856.62 856.72 0.0K
15:33 856.72 856.72 856.48 856.54 0.0K
15:34 856.54 856.57 856.48 856.49 0.0K
15:35 856.51 856.51 856.40 856.41 0.0K
15:36 856.43 856.43 856.37 856.42 0.0K
15:37 856.41 856.47 856.41 856.43 0.0K
15:38 856.41 856.43 856.38 856.39 0.0K
15:39 856.42 856.46 856.40 856.42 0.0K
15:40 856.43 856.43 856.28 856.31 0.0K
15:41 856.31 856.38 856.26 856.30 0.0K
15:42 856.31 856.36 856.30 856.30 0.0K
15:43 856.31 856.31 856.22 856.30 0.0K
15:44 856.31 856.33 856.25 856.25 0.0K
15:45 856.23 856.26 856.13 856.15 0.0K
15:46 856.13 856.15 856.04 856.05 0.0K
15:47 856.05 856.05 855.99 856.04 0.0K
15:48 856.06 856.12 856.05 856.05 0.0K
15:49 856.06 856.15 855.95 855.95 0.0K
15:50 855.90 855.90 855.68 855.77 0.0K
15:51 855.72 855.76 855.54 855.59 0.0K
15:52 855.56 855.60 855.40 855.58 0.0K
15:53 855.52 855.67 855.52 855.60 0.0K
15:54 855.56 855.62 855.50 855.53 0.0K
15:55 855.45 855.67 855.45 855.57 0.0K
15:56 855.56 855.56 855.46 855.50 0.0K
15:57 855.50 855.73 855.49 855.73 0.0K
15:58 855.73 855.78 855.61 855.65 0.0K
15:59 855.58 855.58 855.37 855.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available