NQ Q-50

NXTQ
🏛️ usa →
968.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 869.36 869.77 869.36 869.51 0.0K
09:31 869.44 869.59 868.76 868.86 0.0K
09:32 868.79 869.18 868.22 868.40 0.0K
09:33 868.44 868.54 868.05 868.14 0.0K
09:34 868.20 868.81 868.16 868.81 0.0K
09:35 868.78 869.61 868.78 869.43 0.0K
09:36 869.44 869.47 869.14 869.26 0.0K
09:37 869.28 869.52 869.15 869.49 0.0K
09:38 869.53 869.66 869.38 869.59 0.0K
09:39 869.63 869.63 869.25 869.50 0.0K
09:40 869.43 869.64 869.14 869.64 0.0K
09:41 869.65 870.01 869.65 870.01 0.0K
09:42 870.01 870.31 870.01 870.29 0.0K
09:43 870.29 870.30 870.17 870.23 0.0K
09:44 870.26 870.99 870.26 870.99 0.0K
09:45 870.93 870.93 870.42 870.45 0.0K
09:46 870.39 870.39 870.05 870.35 0.0K
09:47 870.35 870.44 870.17 870.44 0.0K
09:48 870.44 870.90 870.36 870.90 0.0K
09:49 870.89 870.98 870.85 870.89 0.0K
09:50 871.01 871.09 870.86 870.98 0.0K
09:51 871.11 871.27 871.05 871.06 0.0K
09:52 871.03 871.09 870.93 870.94 0.0K
09:53 870.97 871.25 870.93 871.21 0.0K
09:54 871.17 871.31 871.08 871.27 0.0K
09:55 871.23 871.23 871.04 871.08 0.0K
09:56 871.04 871.28 871.01 871.28 0.0K
09:57 871.33 871.33 871.04 871.19 0.0K
09:58 871.19 871.22 871.12 871.12 0.0K
09:59 871.11 871.11 870.79 870.84 0.0K
10:00 870.77 871.22 870.77 871.04 0.0K
10:01 870.92 871.19 870.92 871.17 0.0K
10:02 871.08 871.08 870.58 870.76 0.0K
10:03 870.75 871.29 870.75 871.29 0.0K
10:04 871.30 871.50 871.30 871.36 0.0K
10:05 871.37 871.51 871.31 871.38 0.0K
10:06 871.38 871.52 871.35 871.38 0.0K
10:07 871.37 871.62 871.37 871.56 0.0K
10:08 871.54 871.86 871.46 871.76 0.0K
10:09 871.73 871.86 871.68 871.80 0.0K
10:10 871.87 871.93 871.79 871.80 0.0K
10:11 871.83 871.89 871.83 871.85 0.0K
10:12 871.84 871.91 871.70 871.90 0.0K
10:13 871.92 872.08 871.92 871.96 0.0K
10:14 871.95 871.97 871.83 871.97 0.0K
10:15 871.94 871.94 871.70 871.70 0.0K
10:16 871.68 872.06 871.66 872.06 0.0K
10:17 872.00 872.00 871.67 871.76 0.0K
10:18 871.75 871.78 871.66 871.67 0.0K
10:19 871.63 871.63 871.38 871.53 0.0K
10:20 871.56 871.73 871.51 871.58 0.0K
10:21 871.58 871.72 871.51 871.71 0.0K
10:22 871.70 871.83 871.69 871.76 0.0K
10:23 871.79 872.11 871.78 872.11 0.0K
10:24 872.07 872.15 871.97 872.13 0.0K
10:25 872.12 872.12 871.93 871.99 0.0K
10:26 872.02 872.31 871.98 872.26 0.0K
10:27 872.18 872.54 872.17 872.51 0.0K
10:28 872.50 872.50 872.33 872.34 0.0K
10:29 872.33 872.34 872.19 872.19 0.0K
10:30 872.21 872.29 872.08 872.28 0.0K
10:31 872.19 872.19 872.01 872.11 0.0K
10:32 872.09 872.15 871.88 871.88 0.0K
10:33 871.82 871.82 871.68 871.68 0.0K
10:34 871.64 871.66 871.54 871.54 0.0K
10:35 871.54 871.64 871.50 871.64 0.0K
10:36 871.66 871.88 871.63 871.76 0.0K
10:37 871.68 871.69 871.46 871.48 0.0K
10:38 871.50 871.71 871.49 871.66 0.0K
10:39 871.66 871.70 871.59 871.62 0.0K
10:40 871.57 871.71 871.50 871.63 0.0K
10:41 871.61 871.70 871.61 871.65 0.0K
10:42 871.61 871.93 871.61 871.93 0.0K
10:43 871.91 871.91 871.67 871.71 0.0K
10:44 871.66 871.77 871.66 871.77 0.0K
10:45 871.80 871.97 871.73 871.97 0.0K
10:46 871.98 872.02 871.90 872.01 0.0K
10:47 871.99 872.03 871.94 871.95 0.0K
10:48 871.95 871.95 871.67 871.76 0.0K
10:49 871.77 871.77 871.70 871.74 0.0K
10:50 871.74 871.82 871.72 871.78 0.0K
10:51 871.76 871.76 871.57 871.57 0.0K
10:52 871.59 871.59 871.31 871.34 0.0K
10:53 871.36 871.36 870.84 871.17 0.0K
10:54 871.17 871.31 871.17 871.31 0.0K
10:55 871.31 871.31 871.17 871.30 0.0K
10:56 871.31 871.37 870.87 870.87 0.0K
10:57 870.90 870.90 870.75 870.75 0.0K
10:58 870.74 870.74 870.61 870.66 0.0K
10:59 870.65 870.73 870.65 870.66 0.0K
11:00 870.64 870.73 870.61 870.68 0.0K
11:01 870.63 870.77 870.52 870.52 0.0K
11:02 870.50 870.77 870.50 870.71 0.0K
11:03 870.67 870.67 870.20 870.21 0.0K
11:04 870.20 870.20 869.91 869.97 0.0K
11:05 869.96 870.01 869.88 869.88 0.0K
11:06 869.85 869.87 869.51 869.51 0.0K
11:07 869.50 869.58 869.50 869.50 0.0K
11:08 869.50 869.54 869.49 869.50 0.0K
11:09 869.55 869.84 869.54 869.84 0.0K
11:10 869.85 869.91 869.75 869.76 0.0K
11:11 869.78 869.78 869.66 869.72 0.0K
11:12 869.72 869.88 869.69 869.75 0.0K
11:13 869.76 869.88 869.69 869.88 0.0K
11:14 869.91 870.10 869.91 870.10 0.0K
11:15 870.11 870.13 870.03 870.13 0.0K
11:16 870.16 870.16 869.87 869.94 0.0K
11:17 869.93 869.93 869.81 869.92 0.0K
11:18 869.90 869.94 869.74 869.76 0.0K
11:19 869.76 869.88 869.71 869.82 0.0K
11:20 869.80 869.92 869.71 869.92 0.0K
11:21 869.92 869.96 869.85 869.86 0.0K
11:22 869.91 869.95 869.79 869.80 0.0K
11:23 869.94 870.15 869.94 870.15 0.0K
11:24 870.15 870.16 870.01 870.01 0.0K
11:25 870.01 870.14 870.00 870.14 0.0K
11:26 870.12 870.27 870.10 870.27 0.0K
11:27 870.27 870.38 870.15 870.15 0.0K
11:28 870.16 870.33 870.16 870.32 0.0K
11:29 870.32 870.34 870.28 870.29 0.0K
11:30 870.29 870.32 870.17 870.30 0.0K
11:31 870.30 870.42 870.30 870.39 0.0K
11:32 870.44 870.49 870.38 870.46 0.0K
11:33 870.46 870.50 870.44 870.50 0.0K
11:34 870.51 870.52 870.26 870.39 0.0K
11:35 870.39 870.40 870.32 870.32 0.0K
11:36 870.32 870.32 870.14 870.17 0.0K
11:37 870.18 870.38 870.14 870.36 0.0K
11:38 870.38 870.56 870.32 870.54 0.0K
11:39 870.54 870.59 870.47 870.58 0.0K
11:40 870.58 870.80 870.58 870.74 0.0K
11:41 870.74 870.78 870.71 870.71 0.0K
11:42 870.67 870.67 870.59 870.66 0.0K
11:43 870.65 870.65 870.53 870.62 0.0K
11:44 870.62 870.62 870.38 870.40 0.0K
11:45 870.39 870.40 870.29 870.38 0.0K
11:46 870.40 870.42 870.04 870.08 0.0K
11:47 870.07 870.08 869.98 870.06 0.0K
11:48 870.07 870.22 870.07 870.22 0.0K
11:49 870.25 870.26 870.18 870.22 0.0K
11:50 870.21 870.21 870.11 870.13 0.0K
11:51 870.05 870.07 869.94 870.04 0.0K
11:52 870.06 870.08 870.02 870.07 0.0K
11:53 870.07 870.07 869.89 869.91 0.0K
11:54 869.92 870.01 869.92 870.01 0.0K
11:55 870.01 870.17 869.97 870.17 0.0K
11:56 870.17 870.28 870.17 870.28 0.0K
11:57 870.30 870.44 870.28 870.44 0.0K
11:58 870.47 870.62 870.47 870.62 0.0K
11:59 870.63 870.68 870.62 870.66 0.0K
12:00 870.65 870.79 870.65 870.79 0.0K
12:01 870.81 871.21 870.81 871.19 0.0K
12:02 871.18 871.19 871.15 871.17 0.0K
12:03 871.10 871.14 871.06 871.11 0.0K
12:04 871.09 871.22 871.07 871.22 0.0K
12:05 871.22 871.28 871.21 871.25 0.0K
12:06 871.25 871.33 871.25 871.26 0.0K
12:07 871.26 871.41 871.25 871.41 0.0K
12:08 871.42 871.45 871.41 871.42 0.0K
12:09 871.40 871.42 871.35 871.36 0.0K
12:10 871.38 871.43 871.28 871.28 0.0K
12:11 871.28 871.31 870.92 870.92 0.0K
12:12 870.86 870.95 870.85 870.95 0.0K
12:13 870.96 871.06 870.96 871.04 0.0K
12:14 871.03 871.06 871.02 871.06 0.0K
12:15 871.05 871.05 870.94 870.94 0.0K
12:16 870.92 870.95 870.89 870.95 0.0K
12:17 870.95 870.98 870.88 870.92 0.0K
12:18 870.91 870.91 870.84 870.89 0.0K
12:19 870.88 870.88 869.78 869.84 0.0K
12:20 869.84 869.89 868.43 868.44 0.0K
12:21 868.43 868.43 867.19 867.21 0.0K
12:22 867.20 867.36 866.87 867.36 0.0K
12:23 867.34 868.24 867.32 868.08 0.0K
12:24 868.07 868.08 867.86 867.86 0.0K
12:25 867.82 867.82 867.53 867.54 0.0K
12:26 867.49 868.05 867.47 868.02 0.0K
12:27 868.17 868.47 868.17 868.46 0.0K
12:28 868.50 868.50 868.33 868.33 0.0K
12:29 868.37 868.53 868.37 868.49 0.0K
12:30 868.49 868.67 868.49 868.65 0.0K
12:31 868.66 868.68 868.52 868.68 0.0K
12:32 868.69 868.91 868.69 868.91 0.0K
12:33 868.90 869.03 868.88 869.02 0.0K
12:34 869.01 869.07 868.96 869.07 0.0K
12:35 869.11 869.18 869.05 869.05 0.0K
12:36 869.05 869.11 868.94 869.11 0.0K
12:37 869.11 869.23 869.09 869.22 0.0K
12:38 869.23 869.27 868.93 868.98 0.0K
12:39 868.96 868.96 868.76 868.77 0.0K
12:40 868.80 869.07 868.80 869.07 0.0K
12:41 869.08 869.10 869.00 869.01 0.0K
12:42 869.01 869.09 869.01 869.07 0.0K
12:43 869.06 869.06 868.70 868.71 0.0K
12:44 868.61 868.72 868.55 868.71 0.0K
12:45 868.71 868.79 868.69 868.71 0.0K
12:46 868.69 868.71 868.53 868.53 0.0K
12:47 868.54 868.62 868.46 868.62 0.0K
12:48 868.62 868.62 868.39 868.39 0.0K
12:49 868.41 868.42 868.32 868.33 0.0K
12:50 868.35 868.39 868.13 868.14 0.0K
12:51 868.11 868.32 868.11 868.32 0.0K
12:52 868.33 868.36 868.26 868.29 0.0K
12:53 868.30 868.30 868.24 868.26 0.0K
12:54 868.25 868.25 867.92 867.92 0.0K
12:55 867.89 867.89 867.69 867.72 0.0K
12:56 867.72 867.83 867.72 867.80 0.0K
12:57 867.79 867.79 867.64 867.64 0.0K
12:58 867.45 867.58 867.44 867.58 0.0K
12:59 867.59 867.59 867.27 867.32 0.0K
13:00 867.31 867.53 867.31 867.53 0.0K
13:01 867.54 867.61 867.48 867.48 0.0K
13:02 867.47 867.88 867.47 867.68 0.0K
13:03 867.64 867.64 867.36 867.36 0.0K
13:04 867.37 867.37 867.25 867.25 0.0K
13:05 867.26 867.26 867.21 867.24 0.0K
13:06 867.21 867.27 867.17 867.27 0.0K
13:07 867.26 867.30 867.26 867.30 0.0K
13:08 867.29 867.40 867.25 867.40 0.0K
13:09 867.43 867.55 867.43 867.52 0.0K
13:10 867.52 867.83 867.49 867.83 0.0K
13:11 867.83 867.93 867.83 867.92 0.0K
13:12 867.91 868.09 867.91 868.09 0.0K
13:13 868.12 868.15 868.09 868.09 0.0K
13:14 868.09 868.26 868.08 868.26 0.0K
13:15 868.26 868.33 868.26 868.30 0.0K
13:16 868.29 868.45 868.28 868.45 0.0K
13:17 868.46 868.50 868.45 868.49 0.0K
13:18 868.50 868.64 868.50 868.64 0.0K
13:19 868.62 868.78 868.62 868.78 0.0K
13:20 868.75 868.85 868.75 868.85 0.0K
13:21 868.86 869.00 868.86 868.95 0.0K
13:22 868.96 868.96 868.91 868.93 0.0K
13:23 868.93 869.06 868.93 869.06 0.0K
13:24 869.06 869.07 868.99 868.99 0.0K
13:25 869.01 869.01 868.91 868.93 0.0K
13:26 868.92 868.92 868.56 868.56 0.0K
13:27 868.55 868.55 868.46 868.46 0.0K
13:28 868.44 868.49 868.43 868.48 0.0K
13:29 868.48 868.48 868.42 868.46 0.0K
13:30 868.46 869.45 868.45 869.01 0.0K
13:31 869.01 869.10 868.94 868.94 0.0K
13:32 868.89 868.90 868.80 868.81 0.0K
13:33 868.73 868.73 868.37 868.49 0.0K
13:34 868.48 868.71 868.48 868.52 0.0K
13:35 868.50 868.50 868.05 868.05 0.0K
13:36 868.03 868.03 867.81 867.96 0.0K
13:37 867.95 867.96 867.81 867.81 0.0K
13:38 867.82 867.82 867.78 867.79 0.0K
13:39 867.79 867.83 867.74 867.83 0.0K
13:40 867.83 867.89 867.81 867.88 0.0K
13:41 867.87 867.96 867.86 867.96 0.0K
13:42 867.98 868.09 867.89 867.89 0.0K
13:43 867.88 867.88 867.52 867.64 0.0K
13:44 867.65 867.73 867.59 867.73 0.0K
13:45 867.75 867.78 867.75 867.76 0.0K
13:46 867.76 867.84 867.75 867.84 0.0K
13:47 867.77 867.77 867.68 867.69 0.0K
13:48 867.69 867.74 867.64 867.74 0.0K
13:49 867.74 868.03 867.74 868.03 0.0K
13:50 868.04 868.05 867.92 867.93 0.0K
13:51 867.93 867.99 867.87 867.95 0.0K
13:52 867.96 867.96 867.85 867.85 0.0K
13:53 867.84 867.84 867.76 867.81 0.0K
13:54 867.82 867.82 867.78 867.79 0.0K
13:55 867.79 867.81 867.75 867.75 0.0K
13:56 867.77 867.85 867.77 867.85 0.0K
13:57 867.85 867.93 867.85 867.93 0.0K
13:58 867.93 867.93 867.80 867.82 0.0K
13:59 867.84 867.85 867.74 867.74 0.0K
14:00 867.73 867.89 867.73 867.89 0.0K
14:01 867.94 868.04 867.94 867.99 0.0K
14:02 867.98 868.08 867.98 868.08 0.0K
14:03 868.08 868.12 868.06 868.06 0.0K
14:04 868.11 868.14 868.06 868.10 0.0K
14:05 868.09 868.12 867.96 867.96 0.0K
14:06 867.98 867.99 867.92 867.99 0.0K
14:07 868.01 868.18 868.01 868.16 0.0K
14:08 868.17 868.24 868.17 868.22 0.0K
14:09 868.22 868.23 868.14 868.17 0.0K
14:10 868.18 868.26 868.18 868.24 0.0K
14:11 868.23 868.23 868.13 868.18 0.0K
14:12 868.16 868.16 867.79 867.79 0.0K
14:13 867.78 867.80 867.75 867.80 0.0K
14:14 867.80 867.80 867.70 867.73 0.0K
14:15 867.72 867.76 867.50 867.52 0.0K
14:16 867.49 867.49 866.60 866.71 0.0K
14:17 866.72 866.76 866.59 866.59 0.0K
14:18 866.59 866.59 866.27 866.27 0.0K
14:19 866.26 866.26 865.68 865.73 0.0K
14:20 865.69 865.73 865.05 865.05 0.0K
14:21 864.97 864.97 864.44 864.44 0.0K
14:22 864.45 864.67 864.44 864.67 0.0K
14:23 864.70 864.79 864.52 864.57 0.0K
14:24 864.56 865.05 864.56 865.05 0.0K
14:25 865.09 865.33 865.08 865.32 0.0K
14:26 865.33 865.43 865.33 865.38 0.0K
14:27 865.36 865.36 865.02 865.04 0.0K
14:28 865.03 865.03 864.75 864.75 0.0K
14:29 864.75 864.75 864.43 864.43 0.0K
14:30 864.43 864.52 864.36 864.50 0.0K
14:31 864.49 864.71 864.46 864.71 0.0K
14:32 864.72 864.74 864.58 864.59 0.0K
14:33 864.60 864.60 864.55 864.56 0.0K
14:34 864.56 864.59 864.51 864.56 0.0K
14:35 864.59 864.77 864.59 864.73 0.0K
14:36 864.73 864.88 864.69 864.88 0.0K
14:37 864.89 865.12 864.89 865.10 0.0K
14:38 865.10 865.13 865.07 865.11 0.0K
14:39 865.09 865.13 865.07 865.10 0.0K
14:40 865.09 865.18 865.09 865.16 0.0K
14:41 865.21 865.43 865.21 865.40 0.0K
14:42 865.41 865.92 865.41 865.92 0.0K
14:43 865.92 865.94 865.88 865.88 0.0K
14:44 865.90 865.97 865.90 865.95 0.0K
14:45 865.97 866.18 865.97 866.18 0.0K
14:46 866.20 866.25 866.19 866.25 0.0K
14:47 866.25 866.37 866.19 866.36 0.0K
14:48 866.37 866.46 866.37 866.46 0.0K
14:49 866.49 866.56 866.49 866.51 0.0K
14:50 866.50 866.67 866.50 866.67 0.0K
14:51 866.78 866.79 866.68 866.68 0.0K
14:52 866.68 866.73 866.66 866.73 0.0K
14:53 866.73 866.76 866.65 866.66 0.0K
14:54 866.66 866.67 866.60 866.62 0.0K
14:55 866.63 866.83 866.63 866.82 0.0K
14:56 866.83 866.90 866.81 866.88 0.0K
14:57 866.84 866.90 866.82 866.90 0.0K
14:58 866.91 867.01 866.91 866.97 0.0K
14:59 866.97 867.11 866.97 867.08 0.0K
15:00 867.07 867.23 867.05 867.23 0.0K
15:01 867.23 867.39 867.23 867.39 0.0K
15:02 867.36 867.36 867.19 867.20 0.0K
15:03 867.20 867.20 867.08 867.08 0.0K
15:04 867.08 867.16 867.07 867.11 0.0K
15:05 867.08 867.08 866.87 866.91 0.0K
15:06 866.90 866.91 866.81 866.82 0.0K
15:07 866.84 866.89 866.75 866.75 0.0K
15:08 866.73 866.73 866.53 866.55 0.0K
15:09 866.55 866.55 866.44 866.47 0.0K
15:10 866.47 866.56 866.45 866.54 0.0K
15:11 866.53 866.58 866.53 866.58 0.0K
15:12 866.57 866.68 866.57 866.67 0.0K
15:13 866.67 866.88 866.66 866.88 0.0K
15:14 866.89 866.98 866.89 866.89 0.0K
15:15 866.89 867.03 866.83 867.01 0.0K
15:16 867.02 867.02 866.86 866.91 0.0K
15:17 866.88 867.05 866.88 867.05 0.0K
15:18 867.04 867.14 867.04 867.05 0.0K
15:19 867.06 867.06 866.99 866.99 0.0K
15:20 867.00 867.01 866.93 866.94 0.0K
15:21 866.93 866.98 866.81 866.96 0.0K
15:22 866.96 866.96 866.90 866.90 0.0K
15:23 866.89 866.89 866.79 866.80 0.0K
15:24 866.78 866.82 866.72 866.72 0.0K
15:25 866.71 866.71 866.58 866.62 0.0K
15:26 866.63 866.69 866.61 866.66 0.0K
15:27 866.67 866.67 866.52 866.52 0.0K
15:28 866.48 866.49 866.45 866.48 0.0K
15:29 866.48 866.51 866.39 866.39 0.0K
15:30 866.40 866.91 866.40 866.91 0.0K
15:31 866.92 866.99 866.87 866.96 0.0K
15:32 866.95 867.23 866.93 867.23 0.0K
15:33 867.24 867.28 867.21 867.22 0.0K
15:34 867.21 867.27 867.14 867.14 0.0K
15:35 867.14 867.24 867.14 867.20 0.0K
15:36 867.21 867.47 867.21 867.45 0.0K
15:37 867.43 867.47 867.30 867.33 0.0K
15:38 867.33 867.41 867.31 867.31 0.0K
15:39 867.31 867.33 867.26 867.32 0.0K
15:40 867.32 867.40 867.31 867.39 0.0K
15:41 867.39 867.40 867.21 867.21 0.0K
15:42 867.22 867.22 867.03 867.03 0.0K
15:43 867.02 867.08 866.95 867.00 0.0K
15:44 867.03 867.11 867.02 867.11 0.0K
15:45 867.12 867.36 867.12 867.36 0.0K
15:46 867.36 867.41 867.20 867.23 0.0K
15:47 867.24 867.30 867.23 867.23 0.0K
15:48 867.19 867.32 867.15 867.30 0.0K
15:49 867.33 867.59 867.33 867.58 0.0K
15:50 867.72 867.96 867.62 867.96 0.0K
15:51 867.97 868.21 867.88 868.21 0.0K
15:52 868.25 868.31 868.14 868.25 0.0K
15:53 868.29 868.39 868.22 868.22 0.0K
15:54 868.23 868.77 868.23 868.74 0.0K
15:55 868.83 869.13 868.83 869.06 0.0K
15:56 869.11 869.24 869.11 869.15 0.0K
15:57 869.16 869.21 868.69 868.76 0.0K
15:58 868.85 868.93 868.77 868.77 0.0K
15:59 868.84 868.87 868.71 868.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available