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
09:30 857.68 857.85 857.67 857.84 0.0K
09:31 857.85 858.18 857.57 857.57 0.0K
09:32 857.54 857.54 856.32 856.38 0.0K
09:33 856.41 856.47 855.98 856.01 0.0K
09:34 855.97 856.06 855.86 855.98 0.0K
09:35 855.99 856.08 855.61 855.61 0.0K
09:36 855.59 855.59 855.20 855.32 0.0K
09:37 855.34 855.77 855.20 855.77 0.0K
09:38 855.75 855.91 855.50 855.91 0.0K
09:39 855.98 856.25 855.95 856.20 0.0K
09:40 856.24 856.24 856.10 856.21 0.0K
09:41 856.38 856.94 856.29 856.90 0.0K
09:42 856.94 857.02 856.85 856.85 0.0K
09:43 856.88 856.88 856.48 856.48 0.0K
09:44 856.51 856.51 856.29 856.42 0.0K
09:45 856.48 856.58 856.40 856.46 0.0K
09:46 856.50 856.72 856.39 856.68 0.0K
09:47 856.66 856.81 856.66 856.79 0.0K
09:48 856.74 856.85 856.61 856.67 0.0K
09:49 856.63 856.65 856.44 856.50 0.0K
09:50 856.55 856.74 856.52 856.72 0.0K
09:51 856.68 856.97 856.61 856.97 0.0K
09:52 856.97 857.04 856.93 856.98 0.0K
09:53 857.03 857.28 857.03 857.06 0.0K
09:54 857.08 857.30 857.08 857.26 0.0K
09:55 857.32 857.60 857.32 857.60 0.0K
09:56 857.54 857.72 857.54 857.68 0.0K
09:57 857.67 857.71 857.55 857.69 0.0K
09:58 857.75 857.96 857.73 857.91 0.0K
09:59 857.90 858.07 857.81 857.81 0.0K
10:00 857.82 858.46 857.82 858.46 0.0K
10:01 858.42 858.86 858.42 858.86 0.0K
10:02 858.89 858.92 858.75 858.77 0.0K
10:03 858.81 858.99 858.81 858.99 0.0K
10:04 858.98 859.16 858.91 859.14 0.0K
10:05 859.06 859.23 859.06 859.23 0.0K
10:06 859.18 859.45 859.18 859.45 0.0K
10:07 859.45 859.64 859.42 859.42 0.0K
10:08 859.43 859.81 859.38 859.80 0.0K
10:09 859.85 860.04 859.77 859.77 0.0K
10:10 859.78 860.24 859.78 860.19 0.0K
10:11 860.23 860.43 860.23 860.39 0.0K
10:12 860.39 860.47 860.39 860.42 0.0K
10:13 860.43 860.53 860.43 860.53 0.0K
10:14 860.52 860.55 860.40 860.45 0.0K
10:15 860.44 860.65 860.44 860.59 0.0K
10:16 860.59 860.62 860.19 860.21 0.0K
10:17 860.22 860.22 859.84 859.84 0.0K
10:18 859.84 859.90 859.77 859.82 0.0K
10:19 859.85 859.86 859.79 859.85 0.0K
10:20 859.82 859.82 859.70 859.79 0.0K
10:21 859.78 859.93 859.77 859.91 0.0K
10:22 859.95 860.01 859.84 859.86 0.0K
10:23 859.87 859.91 859.60 859.60 0.0K
10:24 859.60 859.60 859.34 859.34 0.0K
10:25 859.32 859.35 859.25 859.27 0.0K
10:26 859.28 859.46 859.28 859.46 0.0K
10:27 859.48 859.50 859.40 859.45 0.0K
10:28 859.46 859.58 859.45 859.58 0.0K
10:29 859.59 859.79 859.56 859.68 0.0K
10:30 859.72 859.74 859.64 859.64 0.0K
10:31 859.60 859.69 859.51 859.68 0.0K
10:32 859.72 859.82 859.64 859.81 0.0K
10:33 859.77 859.77 859.67 859.75 0.0K
10:34 859.89 859.98 859.81 859.81 0.0K
10:35 859.83 859.83 859.67 859.74 0.0K
10:36 859.74 859.83 859.70 859.80 0.0K
10:37 859.80 860.21 859.79 860.03 0.0K
10:38 859.97 860.26 859.94 860.24 0.0K
10:39 860.23 860.24 860.14 860.21 0.0K
10:40 860.21 860.24 860.14 860.14 0.0K
10:41 860.15 860.28 860.15 860.28 0.0K
10:42 860.30 860.42 860.26 860.37 0.0K
10:43 860.38 860.61 860.38 860.60 0.0K
10:44 860.61 860.79 860.60 860.79 0.0K
10:45 860.83 860.89 860.73 860.82 0.0K
10:46 860.82 860.85 860.73 860.73 0.0K
10:47 860.73 860.94 860.73 860.86 0.0K
10:48 860.88 861.15 860.88 861.08 0.0K
10:49 861.08 861.21 861.06 861.21 0.0K
10:50 861.22 861.26 861.22 861.26 0.0K
10:51 861.26 861.28 861.17 861.19 0.0K
10:52 861.05 861.12 860.91 861.12 0.0K
10:53 861.15 861.44 861.13 861.44 0.0K
10:54 861.48 861.49 861.35 861.35 0.0K
10:55 861.34 861.40 861.28 861.28 0.0K
10:56 861.23 861.23 860.94 860.96 0.0K
10:57 860.95 860.98 860.93 860.94 0.0K
10:58 860.93 860.93 860.75 860.81 0.0K
10:59 860.81 860.92 860.80 860.91 0.0K
11:00 860.91 860.94 860.86 860.87 0.0K
11:01 860.84 860.86 860.78 860.84 0.0K
11:02 860.87 861.04 860.87 861.03 0.0K
11:03 861.03 861.13 860.99 861.12 0.0K
11:04 861.12 861.12 860.96 861.01 0.0K
11:05 861.01 861.01 860.84 860.84 0.0K
11:06 860.83 861.34 860.81 861.34 0.0K
11:07 861.35 861.41 861.27 861.27 0.0K
11:08 861.28 861.31 861.21 861.23 0.0K
11:09 861.21 861.21 861.09 861.11 0.0K
11:10 861.06 861.12 861.06 861.10 0.0K
11:11 861.12 861.29 861.10 861.23 0.0K
11:12 861.26 861.49 861.26 861.49 0.0K
11:13 861.49 861.63 861.49 861.52 0.0K
11:14 861.52 861.54 861.38 861.38 0.0K
11:15 861.38 861.38 861.30 861.32 0.0K
11:16 861.32 861.32 861.04 861.04 0.0K
11:17 861.04 861.06 860.91 860.96 0.0K
11:18 860.98 861.00 860.91 861.00 0.0K
11:19 861.00 861.18 861.00 861.18 0.0K
11:20 861.18 861.18 861.02 861.02 0.0K
11:21 861.04 861.14 861.00 861.00 0.0K
11:22 861.02 861.14 861.02 861.12 0.0K
11:23 861.09 861.17 861.06 861.12 0.0K
11:24 861.12 861.12 860.91 861.00 0.0K
11:25 861.01 861.16 861.00 861.03 0.0K
11:26 861.02 861.05 860.97 861.03 0.0K
11:27 861.04 861.10 861.00 861.10 0.0K
11:28 861.10 861.19 861.10 861.18 0.0K
11:29 861.18 861.22 861.08 861.10 0.0K
11:30 861.14 861.34 861.14 861.34 0.0K
11:31 861.35 861.64 861.35 861.63 0.0K
11:32 861.64 861.77 861.64 861.76 0.0K
11:33 861.73 861.74 861.66 861.66 0.0K
11:34 861.64 861.76 861.64 861.74 0.0K
11:35 861.76 861.95 861.76 861.94 0.0K
11:36 861.98 862.13 861.96 862.13 0.0K
11:37 862.13 862.20 862.13 862.14 0.0K
11:38 862.11 862.19 862.08 862.19 0.0K
11:39 862.20 862.32 862.20 862.28 0.0K
11:40 862.29 862.31 862.15 862.28 0.0K
11:41 862.25 862.36 862.25 862.35 0.0K
11:42 862.34 862.35 862.28 862.34 0.0K
11:43 862.34 862.51 862.34 862.50 0.0K
11:44 862.50 862.56 862.46 862.54 0.0K
11:45 862.55 862.55 862.20 862.22 0.0K
11:46 862.18 862.27 862.17 862.26 0.0K
11:47 862.33 862.40 862.33 862.35 0.0K
11:48 862.35 862.36 862.29 862.29 0.0K
11:49 862.31 862.36 862.25 862.25 0.0K
11:50 862.26 862.26 862.11 862.19 0.0K
11:51 862.20 862.26 862.19 862.22 0.0K
11:52 862.21 862.30 862.20 862.25 0.0K
11:53 862.22 862.22 862.10 862.10 0.0K
11:54 862.08 862.08 862.03 862.05 0.0K
11:55 862.05 862.07 862.00 862.00 0.0K
11:56 862.02 862.08 862.02 862.08 0.0K
11:57 862.08 862.10 862.03 862.10 0.0K
11:58 862.10 862.11 862.01 862.07 0.0K
11:59 861.98 862.04 861.98 862.02 0.0K
12:00 861.99 862.06 861.98 861.99 0.0K
12:01 861.98 862.06 861.97 861.98 0.0K
12:02 862.01 862.13 862.01 862.13 0.0K
12:03 862.14 862.16 862.10 862.16 0.0K
12:04 862.17 862.25 862.15 862.25 0.0K
12:05 862.21 862.36 862.21 862.36 0.0K
12:06 862.38 862.61 862.38 862.58 0.0K
12:07 862.57 862.59 862.51 862.59 0.0K
12:08 862.59 862.62 862.53 862.53 0.0K
12:09 862.52 862.60 862.50 862.60 0.0K
12:10 862.59 862.60 862.54 862.54 0.0K
12:11 862.54 862.65 862.53 862.65 0.0K
12:12 862.66 862.81 862.65 862.81 0.0K
12:13 862.81 862.86 862.78 862.86 0.0K
12:14 862.86 862.90 862.77 862.79 0.0K
12:15 862.80 862.82 862.77 862.79 0.0K
12:16 862.82 862.87 862.76 862.78 0.0K
12:17 862.78 862.78 862.72 862.75 0.0K
12:18 862.74 862.74 862.66 862.72 0.0K
12:19 862.68 862.69 862.56 862.58 0.0K
12:20 862.59 862.67 862.56 862.67 0.0K
12:21 862.67 862.73 862.66 862.72 0.0K
12:22 862.72 862.87 862.72 862.86 0.0K
12:23 862.88 862.91 862.85 862.88 0.0K
12:24 862.88 862.93 862.88 862.91 0.0K
12:25 862.93 863.19 862.93 863.19 0.0K
12:26 863.19 863.19 863.01 863.02 0.0K
12:27 863.01 863.06 862.99 863.00 0.0K
12:28 862.99 863.03 862.97 863.03 0.0K
12:29 863.06 863.10 863.00 863.00 0.0K
12:30 862.98 862.98 862.89 862.89 0.0K
12:31 862.88 862.99 862.86 862.99 0.0K
12:32 862.99 863.10 862.99 863.10 0.0K
12:33 863.10 863.10 863.00 863.01 0.0K
12:34 862.99 863.00 862.93 862.96 0.0K
12:35 862.97 862.97 862.86 862.89 0.0K
12:36 862.91 862.91 862.82 862.87 0.0K
12:37 862.86 862.93 862.86 862.87 0.0K
12:38 862.88 862.98 862.88 862.98 0.0K
12:39 862.97 862.98 862.81 862.84 0.0K
12:40 862.85 862.85 862.70 862.76 0.0K
12:41 862.79 862.79 862.67 862.67 0.0K
12:42 862.66 862.68 862.52 862.53 0.0K
12:43 862.55 862.55 862.43 862.43 0.0K
12:44 862.42 862.42 862.19 862.25 0.0K
12:45 862.25 862.26 862.18 862.18 0.0K
12:46 862.17 862.17 862.10 862.10 0.0K
12:47 862.11 862.19 862.08 862.18 0.0K
12:48 862.20 862.20 862.05 862.06 0.0K
12:49 862.04 862.04 861.80 861.81 0.0K
12:50 861.81 861.84 861.73 861.74 0.0K
12:51 861.74 861.97 861.73 861.97 0.0K
12:52 861.98 862.00 861.95 861.97 0.0K
12:53 861.98 861.98 861.88 861.91 0.0K
12:54 861.91 861.94 861.77 861.79 0.0K
12:55 861.78 861.78 861.73 861.76 0.0K
12:56 861.77 861.82 861.76 861.82 0.0K
12:57 861.82 861.89 861.82 861.88 0.0K
12:58 861.89 861.89 861.77 861.77 0.0K
12:59 861.77 861.80 861.77 861.79 0.0K
13:00 861.75 861.80 861.68 861.68 0.0K
13:01 861.71 861.72 861.66 861.66 0.0K
13:02 861.66 861.73 861.65 861.65 0.0K
13:03 861.62 861.62 861.54 861.59 0.0K
13:04 861.59 861.68 861.59 861.64 0.0K
13:05 861.63 861.68 861.61 861.67 0.0K
13:06 861.67 861.68 861.47 861.47 0.0K
13:07 861.47 861.61 861.45 861.61 0.0K
13:08 861.61 861.74 861.61 861.73 0.0K
13:09 861.72 861.79 861.72 861.78 0.0K
13:10 861.78 862.02 861.78 862.02 0.0K
13:11 862.05 862.05 861.96 862.03 0.0K
13:12 862.03 862.14 862.03 862.12 0.0K
13:13 862.12 862.14 862.09 862.09 0.0K
13:14 862.10 862.12 861.96 861.96 0.0K
13:15 861.96 861.97 861.81 861.81 0.0K
13:16 861.81 861.81 861.70 861.71 0.0K
13:17 861.72 861.72 861.67 861.67 0.0K
13:18 861.63 861.63 861.49 861.49 0.0K
13:19 861.49 861.54 861.48 861.54 0.0K
13:20 861.54 861.61 861.54 861.59 0.0K
13:21 861.60 861.60 861.56 861.58 0.0K
13:22 861.58 861.63 861.53 861.56 0.0K
13:23 861.55 861.60 861.53 861.53 0.0K
13:24 861.52 861.57 861.49 861.57 0.0K
13:25 861.55 861.55 861.45 861.45 0.0K
13:26 861.47 861.54 861.45 861.54 0.0K
13:27 861.53 861.55 861.40 861.40 0.0K
13:28 861.40 861.40 861.26 861.26 0.0K
13:29 861.30 861.36 861.30 861.35 0.0K
13:30 861.39 861.46 861.27 861.46 0.0K
13:31 861.47 861.58 861.43 861.58 0.0K
13:32 861.57 861.59 861.52 861.59 0.0K
13:33 861.59 861.62 861.57 861.62 0.0K
13:34 861.64 861.66 861.62 861.64 0.0K
13:35 861.62 861.62 861.46 861.49 0.0K
13:36 861.49 861.52 861.45 861.48 0.0K
13:37 861.50 861.66 861.50 861.66 0.0K
13:38 861.63 861.63 861.58 861.59 0.0K
13:39 861.61 861.69 861.60 861.69 0.0K
13:40 861.68 861.69 861.60 861.65 0.0K
13:41 861.68 861.71 861.64 861.69 0.0K
13:42 861.70 861.77 861.69 861.72 0.0K
13:43 861.72 861.74 861.67 861.67 0.0K
13:44 861.66 861.67 860.79 860.93 0.0K
13:45 860.89 860.89 860.36 860.36 0.0K
13:46 859.98 859.98 859.39 859.39 0.0K
13:47 859.39 859.64 859.38 859.64 0.0K
13:48 859.65 859.65 859.20 859.20 0.0K
13:49 859.16 859.16 859.03 859.13 0.0K
13:50 859.15 859.18 858.90 858.94 0.0K
13:51 858.92 858.95 858.75 858.95 0.0K
13:52 858.98 859.21 858.98 859.10 0.0K
13:53 859.12 859.16 859.11 859.11 0.0K
13:54 859.10 859.10 858.86 858.97 0.0K
13:55 858.95 858.95 858.57 858.57 0.0K
13:56 858.58 858.58 858.34 858.53 0.0K
13:57 858.52 858.85 858.52 858.82 0.0K
13:58 858.83 858.88 858.80 858.88 0.0K
13:59 858.93 859.20 858.93 859.16 0.0K
14:00 859.14 859.27 859.12 859.25 0.0K
14:01 859.22 859.26 859.19 859.25 0.0K
14:02 859.25 859.42 859.25 859.38 0.0K
14:03 859.43 859.72 859.43 859.71 0.0K
14:04 859.64 859.64 859.58 859.59 0.0K
14:05 859.56 859.63 859.56 859.63 0.0K
14:06 859.63 859.80 859.63 859.76 0.0K
14:07 859.75 859.76 859.69 859.70 0.0K
14:08 859.67 859.67 859.57 859.57 0.0K
14:09 859.56 859.59 859.51 859.53 0.0K
14:10 859.53 859.55 859.36 859.37 0.0K
14:11 859.34 859.34 859.17 859.17 0.0K
14:12 859.16 859.16 858.84 858.84 0.0K
14:13 858.85 858.85 858.50 858.50 0.0K
14:14 858.49 858.58 858.49 858.58 0.0K
14:15 858.59 858.64 858.55 858.56 0.0K
14:16 858.55 858.55 858.35 858.36 0.0K
14:17 858.36 858.48 858.33 858.48 0.0K
14:18 858.49 858.49 858.02 858.02 0.0K
14:19 857.99 857.99 857.63 857.65 0.0K
14:20 857.65 857.70 857.60 857.70 0.0K
14:21 857.69 857.69 857.58 857.65 0.0K
14:22 857.65 857.65 857.50 857.52 0.0K
14:23 857.52 857.66 857.49 857.66 0.0K
14:24 857.66 857.92 857.65 857.87 0.0K
14:25 857.87 857.91 857.85 857.91 0.0K
14:26 857.91 857.91 857.71 857.76 0.0K
14:27 857.63 857.63 857.49 857.51 0.0K
14:28 857.50 857.50 857.34 857.34 0.0K
14:29 857.35 857.35 856.86 856.86 0.0K
14:30 856.85 856.85 856.49 856.49 0.0K
14:31 856.45 856.51 856.32 856.50 0.0K
14:32 856.43 856.81 856.43 856.81 0.0K
14:33 856.82 856.89 856.78 856.78 0.0K
14:34 856.73 856.78 856.73 856.78 0.0K
14:35 856.77 856.90 856.77 856.78 0.0K
14:36 856.80 856.80 856.34 856.34 0.0K
14:37 856.29 856.29 856.17 856.17 0.0K
14:38 856.16 856.16 856.01 856.01 0.0K
14:39 856.00 856.02 855.83 855.83 0.0K
14:40 855.78 855.78 855.42 855.42 0.0K
14:41 855.41 855.41 854.96 855.06 0.0K
14:42 855.09 855.10 854.78 854.78 0.0K
14:43 854.78 854.78 854.66 854.66 0.0K
14:44 854.68 855.16 854.68 855.15 0.0K
14:45 855.15 855.69 855.15 855.68 0.0K
14:46 855.69 855.92 855.64 855.92 0.0K
14:47 855.94 856.12 855.94 856.04 0.0K
14:48 856.08 856.14 856.07 856.07 0.0K
14:49 855.99 856.09 855.96 855.97 0.0K
14:50 855.92 855.92 855.50 855.55 0.0K
14:51 855.56 855.59 855.51 855.59 0.0K
14:52 855.61 855.65 854.89 854.89 0.0K
14:53 854.86 855.01 854.83 855.01 0.0K
14:54 855.01 855.11 855.00 855.11 0.0K
14:55 855.08 855.08 854.78 854.78 0.0K
14:56 854.75 854.89 854.73 854.74 0.0K
14:57 854.73 854.90 854.73 854.88 0.0K
14:58 854.85 854.97 854.80 854.96 0.0K
14:59 854.98 855.00 854.90 854.92 0.0K
15:00 854.81 855.19 854.76 855.06 0.0K
15:01 855.07 855.25 855.04 855.13 0.0K
15:02 855.09 855.37 855.09 855.37 0.0K
15:03 855.38 855.51 855.38 855.50 0.0K
15:04 855.51 855.83 855.51 855.81 0.0K
15:05 855.82 855.82 855.62 855.69 0.0K
15:06 855.71 856.07 855.71 856.04 0.0K
15:07 856.05 856.17 856.05 856.16 0.0K
15:08 856.17 856.19 856.10 856.10 0.0K
15:09 856.09 856.19 856.06 856.06 0.0K
15:10 856.06 856.27 856.05 856.27 0.0K
15:11 856.30 856.55 856.28 856.55 0.0K
15:12 856.51 856.53 856.41 856.45 0.0K
15:13 856.45 856.67 856.45 856.66 0.0K
15:14 856.66 856.78 856.66 856.78 0.0K
15:15 856.79 857.00 856.79 856.96 0.0K
15:16 856.96 857.08 856.96 857.07 0.0K
15:17 857.10 857.10 856.78 856.82 0.0K
15:18 856.81 856.81 856.73 856.73 0.0K
15:19 856.73 856.73 856.64 856.65 0.0K
15:20 856.66 856.74 856.66 856.71 0.0K
15:21 856.71 856.74 856.69 856.74 0.0K
15:22 856.75 856.92 856.74 856.91 0.0K
15:23 856.90 856.95 856.85 856.90 0.0K
15:24 856.90 857.01 856.90 857.01 0.0K
15:25 857.02 857.25 857.02 857.25 0.0K
15:26 857.24 857.25 857.13 857.15 0.0K
15:27 857.14 857.15 857.07 857.13 0.0K
15:28 857.13 857.15 856.95 856.96 0.0K
15:29 856.94 856.94 856.85 856.86 0.0K
15:30 856.88 856.94 856.88 856.93 0.0K
15:31 856.93 857.04 856.93 856.99 0.0K
15:32 857.01 857.02 856.90 856.98 0.0K
15:33 856.97 857.13 856.97 857.12 0.0K
15:34 857.13 857.22 857.13 857.18 0.0K
15:35 857.18 857.29 857.04 857.29 0.0K
15:36 857.29 857.46 857.29 857.46 0.0K
15:37 857.46 857.49 857.45 857.48 0.0K
15:38 857.53 857.55 857.40 857.46 0.0K
15:39 857.47 857.56 857.47 857.49 0.0K
15:40 857.48 857.68 857.48 857.68 0.0K
15:41 857.71 857.86 857.71 857.77 0.0K
15:42 857.76 857.78 857.58 857.58 0.0K
15:43 857.60 857.64 857.60 857.64 0.0K
15:44 857.66 857.67 857.59 857.60 0.0K
15:45 857.62 857.73 857.62 857.73 0.0K
15:46 857.74 857.91 857.69 857.91 0.0K
15:47 857.92 857.92 857.84 857.89 0.0K
15:48 857.86 858.09 857.85 858.09 0.0K
15:49 858.08 858.09 857.81 857.81 0.0K
15:50 857.79 858.39 857.79 858.13 0.0K
15:51 858.11 858.51 858.04 858.51 0.0K
15:52 858.50 858.60 858.50 858.58 0.0K
15:53 858.59 858.96 858.57 858.96 0.0K
15:54 858.91 859.22 858.77 858.77 0.0K
15:55 859.03 859.43 858.91 859.43 0.0K
15:56 859.44 859.92 859.44 859.92 0.0K
15:57 859.94 860.10 859.94 860.06 0.0K
15:58 860.08 860.16 859.98 860.16 0.0K
15:59 860.12 860.25 859.97 860.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available