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
09:30 871.19 871.48 871.18 871.48 0.0K
09:31 871.49 871.63 871.31 871.63 0.0K
09:32 871.64 872.46 871.53 872.15 0.0K
09:33 872.09 872.09 871.06 871.06 0.0K
09:34 871.06 871.06 870.63 870.85 0.0K
09:35 870.79 871.40 870.79 871.39 0.0K
09:36 871.36 871.36 870.73 870.76 0.0K
09:37 870.67 870.90 870.67 870.85 0.0K
09:38 870.83 870.94 870.72 870.89 0.0K
09:39 870.78 870.78 870.64 870.67 0.0K
09:40 870.63 871.00 870.42 870.90 0.0K
09:41 870.94 871.11 870.80 870.94 0.0K
09:42 870.90 871.22 870.82 871.22 0.0K
09:43 871.19 871.32 871.08 871.20 0.0K
09:44 871.23 871.23 871.06 871.07 0.0K
09:45 871.02 871.24 871.02 871.20 0.0K
09:46 871.14 871.15 870.61 870.66 0.0K
09:47 870.61 870.62 870.44 870.59 0.0K
09:48 870.56 870.60 870.50 870.60 0.0K
09:49 870.55 870.67 870.48 870.48 0.0K
09:50 870.50 870.53 870.09 870.09 0.0K
09:51 870.09 870.09 869.83 870.03 0.0K
09:52 870.01 870.49 870.01 870.49 0.0K
09:53 870.47 870.72 870.47 870.69 0.0K
09:54 870.63 870.89 870.63 870.73 0.0K
09:55 870.72 870.72 870.53 870.53 0.0K
09:56 870.59 870.69 870.59 870.61 0.0K
09:57 870.58 870.60 870.19 870.26 0.0K
09:58 870.23 870.28 870.13 870.25 0.0K
09:59 870.20 870.39 870.13 870.13 0.0K
10:00 870.12 870.29 869.97 870.18 0.0K
10:01 870.06 870.54 870.06 870.36 0.0K
10:02 870.34 870.34 870.07 870.07 0.0K
10:03 870.02 870.17 869.92 870.17 0.0K
10:04 870.16 870.18 869.75 869.92 0.0K
10:05 869.93 869.93 869.39 869.49 0.0K
10:06 869.55 869.66 869.27 869.27 0.0K
10:07 869.10 869.14 868.88 869.08 0.0K
10:08 869.07 869.15 868.72 868.76 0.0K
10:09 868.74 868.99 868.74 868.99 0.0K
10:10 869.02 869.02 868.63 868.66 0.0K
10:11 868.65 868.65 868.23 868.25 0.0K
10:12 868.31 868.50 868.31 868.40 0.0K
10:13 868.38 868.45 868.22 868.45 0.0K
10:14 868.48 868.49 868.11 868.11 0.0K
10:15 868.14 868.21 868.06 868.16 0.0K
10:16 868.22 868.26 868.11 868.22 0.0K
10:17 868.23 868.36 868.20 868.25 0.0K
10:18 868.25 868.43 868.18 868.43 0.0K
10:19 868.43 868.44 868.01 868.07 0.0K
10:20 868.05 868.27 868.04 868.16 0.0K
10:21 868.03 868.03 867.71 867.73 0.0K
10:22 867.67 867.67 867.38 867.44 0.0K
10:23 867.49 867.49 867.31 867.34 0.0K
10:24 867.29 867.29 866.68 866.71 0.0K
10:25 866.70 866.73 866.59 866.59 0.0K
10:26 866.54 866.67 866.52 866.59 0.0K
10:27 866.66 866.97 866.66 866.68 0.0K
10:28 866.64 866.85 866.58 866.72 0.0K
10:29 866.74 867.10 866.70 867.10 0.0K
10:30 867.07 867.33 867.06 867.33 0.0K
10:31 867.43 867.68 867.41 867.65 0.0K
10:32 867.51 867.51 867.26 867.45 0.0K
10:33 867.46 867.54 867.41 867.54 0.0K
10:34 867.55 867.74 867.55 867.66 0.0K
10:35 867.64 867.66 867.54 867.54 0.0K
10:36 867.57 867.76 867.49 867.73 0.0K
10:37 867.75 868.15 867.75 868.15 0.0K
10:38 868.31 868.54 868.31 868.53 0.0K
10:39 868.51 868.56 868.40 868.56 0.0K
10:40 868.58 868.83 868.58 868.81 0.0K
10:41 868.81 868.81 868.62 868.62 0.0K
10:42 868.62 868.62 868.33 868.41 0.0K
10:43 868.40 868.69 868.34 868.64 0.0K
10:44 868.63 868.66 868.41 868.41 0.0K
10:45 868.42 868.42 867.63 867.74 0.0K
10:46 867.76 868.19 867.67 868.19 0.0K
10:47 868.16 868.24 868.11 868.22 0.0K
10:48 868.24 868.33 868.16 868.16 0.0K
10:49 868.14 868.26 868.06 868.07 0.0K
10:50 868.05 868.37 868.05 868.33 0.0K
10:51 868.32 868.43 867.89 867.89 0.0K
10:52 867.89 867.89 866.60 866.60 0.0K
10:53 866.59 866.60 866.38 866.38 0.0K
10:54 866.38 866.43 866.16 866.18 0.0K
10:55 866.20 866.31 866.07 866.07 0.0K
10:56 865.87 865.87 865.67 865.74 0.0K
10:57 865.75 866.14 865.72 866.14 0.0K
10:58 866.13 866.15 866.05 866.15 0.0K
10:59 866.26 866.36 866.26 866.28 0.0K
11:00 866.33 866.37 866.17 866.19 0.0K
11:01 866.15 866.47 866.15 866.42 0.0K
11:02 866.40 866.48 866.34 866.43 0.0K
11:03 866.41 866.41 866.17 866.25 0.0K
11:04 866.25 866.25 866.11 866.11 0.0K
11:05 866.11 866.47 866.08 866.47 0.0K
11:06 866.49 866.59 866.16 866.18 0.0K
11:07 866.18 866.20 865.64 865.64 0.0K
11:08 865.62 865.94 865.62 865.82 0.0K
11:09 865.81 865.91 865.77 865.91 0.0K
11:10 865.90 866.30 865.83 866.30 0.0K
11:11 866.30 866.40 866.25 866.39 0.0K
11:12 866.47 866.52 866.42 866.47 0.0K
11:13 866.48 866.66 866.48 866.66 0.0K
11:14 866.67 866.70 866.60 866.69 0.0K
11:15 866.67 866.70 866.58 866.70 0.0K
11:16 866.71 866.71 866.58 866.61 0.0K
11:17 866.65 866.78 866.65 866.77 0.0K
11:18 866.88 866.97 866.87 866.87 0.0K
11:19 866.87 866.87 866.65 866.70 0.0K
11:20 866.66 866.82 866.66 866.70 0.0K
11:21 866.68 866.68 866.36 866.36 0.0K
11:22 866.35 866.35 866.12 866.24 0.0K
11:23 866.24 866.38 866.23 866.38 0.0K
11:24 866.36 866.36 866.12 866.21 0.0K
11:25 866.21 866.31 866.19 866.30 0.0K
11:26 866.32 866.59 866.32 866.53 0.0K
11:27 866.49 866.57 866.42 866.57 0.0K
11:28 866.66 866.66 866.29 866.29 0.0K
11:29 866.25 866.30 866.14 866.29 0.0K
11:30 866.36 866.56 866.36 866.45 0.0K
11:31 866.45 866.45 866.32 866.37 0.0K
11:32 866.35 866.35 866.15 866.22 0.0K
11:33 866.23 866.56 866.23 866.54 0.0K
11:34 866.53 866.67 866.52 866.62 0.0K
11:35 866.62 866.78 866.57 866.78 0.0K
11:36 866.79 866.82 866.73 866.81 0.0K
11:37 866.77 866.81 866.72 866.78 0.0K
11:38 866.77 866.95 866.77 866.93 0.0K
11:39 866.93 866.94 866.88 866.94 0.0K
11:40 866.93 866.93 866.87 866.89 0.0K
11:41 866.92 866.96 866.76 866.77 0.0K
11:42 866.75 866.86 866.70 866.86 0.0K
11:43 866.87 866.97 866.87 866.97 0.0K
11:44 867.02 867.02 866.87 866.92 0.0K
11:45 866.92 866.97 866.85 866.97 0.0K
11:46 866.97 867.07 866.97 867.06 0.0K
11:47 867.05 867.16 867.04 867.14 0.0K
11:48 867.17 867.31 867.17 867.22 0.0K
11:49 867.22 867.37 867.22 867.37 0.0K
11:50 867.36 867.37 867.28 867.31 0.0K
11:51 867.31 867.32 867.27 867.28 0.0K
11:52 867.31 867.33 867.23 867.33 0.0K
11:53 867.34 867.40 867.31 867.31 0.0K
11:54 867.32 867.58 867.32 867.58 0.0K
11:55 867.59 867.66 867.56 867.66 0.0K
11:56 867.69 867.80 867.69 867.80 0.0K
11:57 867.81 867.92 867.81 867.89 0.0K
11:58 867.88 867.90 867.83 867.83 0.0K
11:59 867.85 867.89 867.74 867.75 0.0K
12:00 867.76 867.91 867.76 867.87 0.0K
12:01 867.88 868.06 867.87 868.06 0.0K
12:02 868.07 868.23 868.07 868.17 0.0K
12:03 868.15 868.16 867.96 867.97 0.0K
12:04 867.98 868.07 867.98 868.04 0.0K
12:05 868.02 868.02 867.88 867.88 0.0K
12:06 867.89 867.89 867.75 867.78 0.0K
12:07 867.77 867.77 867.42 867.42 0.0K
12:08 867.41 867.69 867.41 867.62 0.0K
12:09 867.61 867.73 867.57 867.66 0.0K
12:10 867.65 867.75 867.58 867.75 0.0K
12:11 867.76 867.84 867.74 867.75 0.0K
12:12 867.76 867.83 867.76 867.77 0.0K
12:13 867.78 867.86 867.78 867.83 0.0K
12:14 867.83 867.85 867.82 867.85 0.0K
12:15 867.86 867.87 867.74 867.85 0.0K
12:16 867.85 867.87 867.83 867.86 0.0K
12:17 867.85 867.94 867.81 867.94 0.0K
12:18 867.93 868.03 867.93 868.00 0.0K
12:19 868.01 868.13 868.01 868.08 0.0K
12:20 868.09 868.23 868.09 868.23 0.0K
12:21 868.24 868.32 868.23 868.32 0.0K
12:22 868.33 868.56 868.33 868.52 0.0K
12:23 868.52 868.63 868.52 868.56 0.0K
12:24 868.57 868.65 868.54 868.65 0.0K
12:25 868.65 868.75 868.65 868.75 0.0K
12:26 868.81 869.23 868.81 869.23 0.0K
12:27 869.22 869.35 869.22 869.35 0.0K
12:28 869.33 869.33 869.26 869.30 0.0K
12:29 869.30 869.38 869.30 869.37 0.0K
12:30 869.37 869.39 869.23 869.30 0.0K
12:31 869.33 869.52 869.33 869.51 0.0K
12:32 869.51 869.58 869.04 869.12 0.0K
12:33 869.10 869.11 869.02 869.10 0.0K
12:34 869.12 869.14 869.08 869.08 0.0K
12:35 869.07 869.07 868.05 868.08 0.0K
12:36 868.05 868.27 867.95 868.27 0.0K
12:37 868.30 868.44 868.30 868.43 0.0K
12:38 868.45 868.81 868.45 868.81 0.0K
12:39 868.89 868.93 868.80 868.80 0.0K
12:40 868.80 868.84 868.70 868.70 0.0K
12:41 868.70 868.76 868.70 868.72 0.0K
12:42 868.72 868.73 868.64 868.66 0.0K
12:43 868.66 868.86 868.64 868.86 0.0K
12:44 868.86 868.86 868.67 868.67 0.0K
12:45 868.69 868.69 868.53 868.55 0.0K
12:46 868.54 868.55 868.44 868.45 0.0K
12:47 868.47 868.57 868.46 868.57 0.0K
12:48 868.57 868.62 868.54 868.54 0.0K
12:49 868.54 868.54 868.15 868.15 0.0K
12:50 868.15 868.15 868.00 868.00 0.0K
12:51 868.00 868.08 868.00 868.05 0.0K
12:52 868.04 868.04 867.92 867.92 0.0K
12:53 867.90 867.90 867.71 867.73 0.0K
12:54 867.75 867.92 867.72 867.92 0.0K
12:55 867.93 868.03 867.89 867.93 0.0K
12:56 867.85 868.07 867.85 868.05 0.0K
12:57 868.06 868.06 867.68 867.79 0.0K
12:58 867.81 867.82 867.53 867.64 0.0K
12:59 867.63 867.76 867.62 867.68 0.0K
13:00 867.68 867.68 867.46 867.48 0.0K
13:01 867.48 867.72 867.48 867.64 0.0K
13:02 867.66 867.67 867.41 867.41 0.0K
13:03 867.40 867.47 867.37 867.47 0.0K
13:04 867.47 867.66 867.47 867.66 0.0K
13:05 867.65 867.67 867.54 867.62 0.0K
13:06 867.62 867.62 867.30 867.30 0.0K
13:07 867.31 867.31 867.14 867.22 0.0K
13:08 867.22 867.22 867.11 867.13 0.0K
13:09 867.17 867.19 867.13 867.17 0.0K
13:10 867.13 867.23 867.07 867.23 0.0K
13:11 867.20 867.25 867.17 867.18 0.0K
13:12 867.18 867.54 867.18 867.54 0.0K
13:13 867.54 867.60 867.51 867.51 0.0K
13:14 867.44 867.76 867.31 867.76 0.0K
13:15 867.77 867.77 867.69 867.75 0.0K
13:16 867.75 867.79 867.70 867.70 0.0K
13:17 867.70 867.70 867.29 867.30 0.0K
13:18 867.08 867.08 866.76 866.79 0.0K
13:19 866.76 866.99 866.76 866.99 0.0K
13:20 867.02 867.11 867.02 867.11 0.0K
13:21 867.11 867.11 866.97 866.97 0.0K
13:22 866.97 866.99 866.69 866.71 0.0K
13:23 866.72 867.19 866.72 867.19 0.0K
13:24 867.20 867.20 867.16 867.19 0.0K
13:25 867.19 867.22 867.17 867.18 0.0K
13:26 867.18 867.29 867.17 867.29 0.0K
13:27 867.29 867.48 867.23 867.48 0.0K
13:28 867.49 867.65 867.49 867.65 0.0K
13:29 867.65 867.73 867.63 867.73 0.0K
13:30 867.74 867.95 867.74 867.91 0.0K
13:31 867.92 867.94 867.86 867.86 0.0K
13:32 867.88 867.96 867.87 867.88 0.0K
13:33 867.87 867.87 867.67 867.67 0.0K
13:34 867.67 867.67 867.25 867.25 0.0K
13:35 867.24 867.26 867.17 867.23 0.0K
13:36 867.24 867.31 867.22 867.31 0.0K
13:37 867.31 867.32 867.23 867.28 0.0K
13:38 867.28 867.39 867.27 867.39 0.0K
13:39 867.41 867.47 867.39 867.47 0.0K
13:40 867.48 867.64 867.47 867.64 0.0K
13:41 867.64 867.69 867.63 867.64 0.0K
13:42 867.62 867.68 867.61 867.65 0.0K
13:43 867.59 867.59 867.54 867.57 0.0K
13:44 867.57 867.60 867.52 867.56 0.0K
13:45 867.56 867.72 867.56 867.72 0.0K
13:46 867.72 867.72 867.60 867.62 0.0K
13:47 867.63 867.74 867.62 867.74 0.0K
13:48 867.76 867.84 867.72 867.84 0.0K
13:49 867.83 867.97 867.83 867.95 0.0K
13:50 867.95 867.99 867.91 867.93 0.0K
13:51 867.93 868.08 867.93 868.08 0.0K
13:52 868.11 868.32 868.11 868.32 0.0K
13:53 868.34 868.51 868.34 868.51 0.0K
13:54 868.51 868.58 868.49 868.58 0.0K
13:55 868.62 868.62 868.55 868.55 0.0K
13:56 868.56 868.67 868.55 868.67 0.0K
13:57 868.67 868.91 868.67 868.85 0.0K
13:58 868.85 868.86 868.73 868.75 0.0K
13:59 868.75 868.89 868.75 868.85 0.0K
14:00 868.82 868.83 868.63 868.64 0.0K
14:01 868.63 868.63 868.58 868.61 0.0K
14:02 868.63 868.63 868.51 868.51 0.0K
14:03 868.50 868.61 868.48 868.60 0.0K
14:04 868.61 868.62 868.56 868.56 0.0K
14:05 868.56 868.58 868.46 868.56 0.0K
14:06 868.53 868.53 868.46 868.47 0.0K
14:07 868.47 868.55 868.40 868.40 0.0K
14:08 868.40 868.41 868.38 868.40 0.0K
14:09 868.41 868.54 868.38 868.50 0.0K
14:10 868.51 868.58 868.48 868.56 0.0K
14:11 868.58 868.64 868.55 868.62 0.0K
14:12 868.62 868.63 868.54 868.56 0.0K
14:13 868.56 868.71 868.56 868.65 0.0K
14:14 868.75 868.75 868.68 868.69 0.0K
14:15 868.70 868.74 868.60 868.60 0.0K
14:16 868.64 868.69 868.62 868.62 0.0K
14:17 868.56 868.56 868.28 868.28 0.0K
14:18 868.31 868.35 868.30 868.35 0.0K
14:19 868.34 868.35 868.27 868.27 0.0K
14:20 868.26 868.26 867.93 867.95 0.0K
14:21 867.79 867.79 867.50 867.71 0.0K
14:22 867.73 867.77 867.72 867.75 0.0K
14:23 867.74 867.74 867.65 867.67 0.0K
14:24 867.68 867.84 867.66 867.75 0.0K
14:25 867.74 867.75 867.52 867.53 0.0K
14:26 867.51 867.60 867.49 867.49 0.0K
14:27 867.44 867.46 867.40 867.42 0.0K
14:28 867.39 867.39 867.33 867.35 0.0K
14:29 867.34 867.37 867.31 867.37 0.0K
14:30 867.35 867.37 867.30 867.30 0.0K
14:31 867.30 867.30 867.15 867.26 0.0K
14:32 867.24 867.37 867.23 867.32 0.0K
14:33 867.31 867.32 867.20 867.20 0.0K
14:34 867.17 867.19 867.09 867.19 0.0K
14:35 867.20 867.30 867.17 867.30 0.0K
14:36 867.30 867.44 867.30 867.44 0.0K
14:37 867.46 867.56 867.46 867.52 0.0K
14:38 867.46 867.56 867.45 867.56 0.0K
14:39 867.56 867.68 867.56 867.67 0.0K
14:40 867.67 867.73 867.66 867.73 0.0K
14:41 867.73 867.75 867.71 867.71 0.0K
14:42 867.71 867.71 867.56 867.56 0.0K
14:43 867.55 867.57 867.50 867.50 0.0K
14:44 867.51 867.51 867.30 867.30 0.0K
14:45 867.30 867.40 867.24 867.40 0.0K
14:46 867.40 867.65 867.40 867.64 0.0K
14:47 867.65 867.68 867.61 867.64 0.0K
14:48 867.60 867.65 867.53 867.63 0.0K
14:49 867.63 867.77 867.57 867.76 0.0K
14:50 867.83 867.86 867.78 867.86 0.0K
14:51 867.86 867.90 867.86 867.90 0.0K
14:52 867.90 868.01 867.90 868.01 0.0K
14:53 868.00 868.08 868.00 868.00 0.0K
14:54 868.00 868.00 867.96 867.99 0.0K
14:55 867.95 867.95 867.92 867.93 0.0K
14:56 867.94 868.06 867.94 868.03 0.0K
14:57 868.04 868.04 867.99 868.01 0.0K
14:58 868.00 868.00 867.87 867.87 0.0K
14:59 867.88 867.88 867.77 867.77 0.0K
15:00 867.77 867.77 867.65 867.74 0.0K
15:01 867.76 867.85 867.75 867.85 0.0K
15:02 867.87 867.91 867.77 867.77 0.0K
15:03 867.75 867.75 867.60 867.67 0.0K
15:04 867.67 867.68 867.51 867.51 0.0K
15:05 867.53 867.61 867.53 867.54 0.0K
15:06 867.50 867.60 867.50 867.60 0.0K
15:07 867.61 867.61 867.45 867.46 0.0K
15:08 867.48 867.48 867.30 867.32 0.0K
15:09 867.32 867.32 866.98 866.98 0.0K
15:10 866.98 866.98 866.84 866.90 0.0K
15:11 866.88 867.01 866.87 867.01 0.0K
15:12 867.00 867.02 866.92 867.02 0.0K
15:13 867.03 867.15 867.02 867.15 0.0K
15:14 867.15 867.17 867.10 867.10 0.0K
15:15 867.12 867.19 866.98 867.06 0.0K
15:16 867.07 867.09 867.03 867.07 0.0K
15:17 867.08 867.29 867.08 867.22 0.0K
15:18 867.20 867.23 867.13 867.22 0.0K
15:19 867.20 867.27 867.19 867.26 0.0K
15:20 867.22 867.42 867.22 867.42 0.0K
15:21 867.43 867.43 867.33 867.36 0.0K
15:22 867.35 867.39 867.34 867.37 0.0K
15:23 867.38 867.38 867.32 867.32 0.0K
15:24 867.31 867.43 867.30 867.39 0.0K
15:25 867.38 867.58 867.38 867.54 0.0K
15:26 867.55 867.63 867.48 867.48 0.0K
15:27 867.43 867.47 867.39 867.47 0.0K
15:28 867.45 867.50 867.43 867.50 0.0K
15:29 867.50 867.69 867.50 867.67 0.0K
15:30 867.68 867.68 867.59 867.61 0.0K
15:31 867.60 867.73 867.60 867.67 0.0K
15:32 867.68 867.70 867.57 867.59 0.0K
15:33 867.61 867.68 867.61 867.68 0.0K
15:34 867.66 867.70 867.64 867.70 0.0K
15:35 867.72 867.75 867.66 867.73 0.0K
15:36 867.74 867.74 867.48 867.48 0.0K
15:37 867.48 867.55 867.44 867.45 0.0K
15:38 867.46 867.46 867.37 867.41 0.0K
15:39 867.42 867.42 867.13 867.17 0.0K
15:40 867.16 867.25 867.16 867.25 0.0K
15:41 867.27 867.36 867.23 867.26 0.0K
15:42 867.25 867.25 867.15 867.18 0.0K
15:43 867.16 867.16 867.00 867.10 0.0K
15:44 867.09 867.13 867.03 867.04 0.0K
15:45 867.04 867.17 867.00 867.09 0.0K
15:46 867.08 867.13 866.82 866.82 0.0K
15:47 866.82 866.90 866.76 866.89 0.0K
15:48 866.89 866.99 866.89 866.95 0.0K
15:49 867.02 867.34 867.02 867.33 0.0K
15:50 867.43 867.43 867.24 867.24 0.0K
15:51 867.20 867.20 866.92 866.92 0.0K
15:52 866.93 867.17 866.93 867.13 0.0K
15:53 867.11 867.11 866.76 866.76 0.0K
15:54 866.73 866.73 866.54 866.71 0.0K
15:55 866.80 867.06 866.78 866.96 0.0K
15:56 866.98 866.99 866.87 866.94 0.0K
15:57 866.93 866.99 866.90 866.98 0.0K
15:58 866.94 867.00 866.89 866.95 0.0K
15:59 866.89 867.25 866.87 867.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available