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
09:30 874.47 874.76 874.47 874.60 0.0K
09:31 874.64 874.64 874.32 874.46 0.0K
09:32 874.34 874.34 872.45 872.51 0.0K
09:33 872.31 872.35 872.18 872.28 0.0K
09:34 872.22 872.62 872.16 872.49 0.0K
09:35 872.46 872.71 872.37 872.53 0.0K
09:36 872.54 873.02 872.53 873.02 0.0K
09:37 873.03 873.03 872.86 873.00 0.0K
09:38 873.04 873.06 872.69 872.94 0.0K
09:39 872.97 872.97 872.73 872.90 0.0K
09:40 872.92 873.04 872.69 872.71 0.0K
09:41 872.70 872.73 872.59 872.67 0.0K
09:42 872.65 872.65 872.03 872.06 0.0K
09:43 872.05 872.05 871.56 871.60 0.0K
09:44 871.62 871.67 871.52 871.52 0.0K
09:45 871.40 871.40 871.20 871.37 0.0K
09:46 871.28 871.31 871.10 871.10 0.0K
09:47 871.17 871.27 871.03 871.25 0.0K
09:48 871.26 871.50 871.05 871.47 0.0K
09:49 871.49 871.59 871.36 871.56 0.0K
09:50 871.44 871.44 871.18 871.27 0.0K
09:51 871.24 871.52 871.06 871.52 0.0K
09:52 871.51 871.71 871.50 871.63 0.0K
09:53 871.59 871.82 871.59 871.63 0.0K
09:54 871.60 871.72 871.56 871.58 0.0K
09:55 871.59 871.96 871.58 871.96 0.0K
09:56 871.99 872.08 871.98 872.08 0.0K
09:57 872.09 872.17 871.92 871.92 0.0K
09:58 871.93 872.18 871.92 872.15 0.0K
09:59 872.15 872.17 871.97 872.04 0.0K
10:00 872.03 872.03 871.57 871.57 0.0K
10:01 871.52 871.60 871.42 871.51 0.0K
10:02 871.49 871.52 871.36 871.36 0.0K
10:03 871.38 871.64 871.38 871.64 0.0K
10:04 871.64 871.70 871.46 871.46 0.0K
10:05 871.47 871.75 871.28 871.75 0.0K
10:06 871.79 871.92 871.73 871.86 0.0K
10:07 871.82 872.04 871.78 872.04 0.0K
10:08 872.02 872.02 871.60 871.60 0.0K
10:09 871.54 871.54 871.39 871.46 0.0K
10:10 871.45 871.50 871.34 871.34 0.0K
10:11 871.33 871.45 871.30 871.45 0.0K
10:12 871.44 871.44 871.29 871.30 0.0K
10:13 871.31 871.60 871.31 871.60 0.0K
10:14 871.62 871.92 871.62 871.89 0.0K
10:15 871.90 871.90 871.67 871.69 0.0K
10:16 871.68 871.71 871.62 871.67 0.0K
10:17 871.62 871.80 871.62 871.73 0.0K
10:18 871.69 871.72 871.49 871.49 0.0K
10:19 871.45 871.51 871.41 871.42 0.0K
10:20 871.42 871.49 871.37 871.49 0.0K
10:21 871.48 871.51 871.28 871.51 0.0K
10:22 871.49 871.83 871.49 871.79 0.0K
10:23 871.79 871.83 871.56 871.59 0.0K
10:24 871.57 871.80 871.57 871.80 0.0K
10:25 871.80 871.82 871.70 871.80 0.0K
10:26 871.83 871.93 871.82 871.86 0.0K
10:27 871.81 871.81 871.64 871.64 0.0K
10:28 871.61 871.65 871.50 871.52 0.0K
10:29 871.53 871.53 871.42 871.45 0.0K
10:30 871.43 871.43 871.32 871.38 0.0K
10:31 871.37 871.53 871.37 871.53 0.0K
10:32 871.48 871.48 871.30 871.30 0.0K
10:33 871.33 871.49 871.31 871.48 0.0K
10:34 871.47 871.65 871.47 871.59 0.0K
10:35 871.56 871.61 871.44 871.52 0.0K
10:36 871.52 871.52 871.32 871.35 0.0K
10:37 871.33 871.34 871.17 871.18 0.0K
10:38 871.20 871.20 871.14 871.14 0.0K
10:39 871.15 871.15 870.98 871.00 0.0K
10:40 871.00 871.00 870.62 870.62 0.0K
10:41 870.63 870.64 870.26 870.26 0.0K
10:42 870.28 870.35 870.19 870.35 0.0K
10:43 870.36 870.44 870.34 870.35 0.0K
10:44 870.37 870.45 870.28 870.41 0.0K
10:45 870.39 870.50 870.22 870.47 0.0K
10:46 870.52 870.52 870.27 870.27 0.0K
10:47 870.27 870.28 870.10 870.10 0.0K
10:48 870.11 870.11 869.97 869.97 0.0K
10:49 869.99 869.99 869.86 869.92 0.0K
10:50 869.88 870.05 869.88 870.05 0.0K
10:51 870.04 870.10 869.98 869.98 0.0K
10:52 869.99 869.99 869.59 869.59 0.0K
10:53 869.53 869.53 869.12 869.18 0.0K
10:54 869.16 869.33 869.14 869.32 0.0K
10:55 869.32 869.37 869.30 869.33 0.0K
10:56 869.34 869.49 869.32 869.49 0.0K
10:57 869.49 869.52 869.45 869.50 0.0K
10:58 869.50 869.65 869.50 869.65 0.0K
10:59 869.63 869.74 869.60 869.72 0.0K
11:00 869.72 869.72 869.58 869.59 0.0K
11:01 869.58 869.66 869.49 869.66 0.0K
11:02 869.66 869.81 869.64 869.81 0.0K
11:03 869.82 869.85 869.60 869.60 0.0K
11:04 869.37 869.39 869.19 869.19 0.0K
11:05 869.17 869.22 869.08 869.09 0.0K
11:06 869.10 869.15 868.91 868.91 0.0K
11:07 868.95 869.01 868.91 868.94 0.0K
11:08 868.93 868.99 868.87 868.90 0.0K
11:09 868.88 868.90 868.83 868.87 0.0K
11:10 868.87 868.87 868.68 868.71 0.0K
11:11 868.69 868.97 868.68 868.97 0.0K
11:12 868.97 868.97 868.71 868.71 0.0K
11:13 868.67 868.67 868.45 868.50 0.0K
11:14 868.49 868.49 868.00 868.04 0.0K
11:15 867.98 868.21 867.95 868.21 0.0K
11:16 868.21 868.29 868.17 868.17 0.0K
11:17 868.16 868.22 868.10 868.20 0.0K
11:18 868.21 868.27 868.20 868.20 0.0K
11:19 868.17 868.35 868.17 868.35 0.0K
11:20 868.36 868.69 868.36 868.69 0.0K
11:21 868.76 869.14 868.76 869.14 0.0K
11:22 869.13 869.20 869.03 869.03 0.0K
11:23 869.02 869.04 868.78 868.78 0.0K
11:24 868.78 868.78 868.67 868.69 0.0K
11:25 868.69 868.69 868.35 868.42 0.0K
11:26 868.45 868.46 868.36 868.37 0.0K
11:27 868.36 868.40 868.30 868.40 0.0K
11:28 868.39 868.65 868.39 868.65 0.0K
11:29 868.66 868.69 868.64 868.65 0.0K
11:30 868.64 868.97 868.64 868.93 0.0K
11:31 868.93 869.02 868.88 868.98 0.0K
11:32 868.98 869.14 868.98 869.14 0.0K
11:33 869.17 869.20 869.12 869.14 0.0K
11:34 869.14 869.22 869.14 869.19 0.0K
11:35 869.17 869.36 869.08 869.36 0.0K
11:36 869.38 869.61 869.38 869.61 0.0K
11:37 869.61 869.61 869.49 869.50 0.0K
11:38 869.42 869.53 869.41 869.52 0.0K
11:39 869.51 869.59 869.51 869.59 0.0K
11:40 869.61 869.65 869.59 869.59 0.0K
11:41 869.60 869.69 869.55 869.69 0.0K
11:42 869.79 869.84 869.79 869.79 0.0K
11:43 869.80 869.84 869.76 869.76 0.0K
11:44 869.78 869.84 869.77 869.84 0.0K
11:45 869.83 869.86 869.78 869.85 0.0K
11:46 869.87 869.96 869.73 869.73 0.0K
11:47 869.71 869.75 869.52 869.52 0.0K
11:48 869.49 869.68 869.46 869.66 0.0K
11:49 869.63 869.66 869.48 869.50 0.0K
11:50 869.51 869.53 869.44 869.51 0.0K
11:51 869.52 869.58 869.47 869.48 0.0K
11:52 869.47 869.55 869.28 869.28 0.0K
11:53 869.27 869.29 869.04 869.04 0.0K
11:54 868.98 869.14 868.98 869.14 0.0K
11:55 869.16 869.21 869.11 869.19 0.0K
11:56 869.22 869.26 869.07 869.07 0.0K
11:57 869.05 869.24 869.04 869.23 0.0K
11:58 869.24 869.24 869.22 869.22 0.0K
11:59 869.21 869.25 869.14 869.22 0.0K
12:00 869.20 869.34 869.18 869.34 0.0K
12:01 869.36 869.36 869.22 869.22 0.0K
12:02 869.22 869.24 868.99 868.99 0.0K
12:03 868.96 868.96 868.88 868.88 0.0K
12:04 868.85 868.93 868.63 868.63 0.0K
12:05 868.63 868.69 868.60 868.65 0.0K
12:06 868.65 868.68 868.62 868.68 0.0K
12:07 868.67 868.67 868.44 868.48 0.0K
12:08 868.49 868.50 868.42 868.46 0.0K
12:09 868.46 868.55 868.46 868.55 0.0K
12:10 868.56 868.56 868.41 868.47 0.0K
12:11 868.46 868.60 868.46 868.57 0.0K
12:12 868.57 868.60 868.46 868.46 0.0K
12:13 868.44 868.47 868.39 868.39 0.0K
12:14 868.38 868.59 868.34 868.59 0.0K
12:15 868.59 868.81 868.59 868.81 0.0K
12:16 868.87 869.14 868.86 869.13 0.0K
12:17 869.14 869.21 869.11 869.15 0.0K
12:18 869.18 869.21 869.08 869.09 0.0K
12:19 869.10 869.11 868.86 868.86 0.0K
12:20 868.86 868.89 868.84 868.88 0.0K
12:21 868.92 869.08 868.91 869.08 0.0K
12:22 869.09 869.28 869.09 869.28 0.0K
12:23 869.30 869.32 869.28 869.32 0.0K
12:24 869.32 869.37 869.28 869.28 0.0K
12:25 869.27 869.30 869.23 869.27 0.0K
12:26 869.27 869.28 869.20 869.23 0.0K
12:27 869.22 869.28 869.22 869.28 0.0K
12:28 869.29 869.40 869.29 869.39 0.0K
12:29 869.38 869.45 869.38 869.38 0.0K
12:30 869.36 869.53 869.35 869.51 0.0K
12:31 869.51 869.51 869.42 869.47 0.0K
12:32 869.47 869.48 869.44 869.47 0.0K
12:33 869.46 869.46 869.25 869.32 0.0K
12:34 869.32 869.43 869.30 869.43 0.0K
12:35 869.46 869.48 869.40 869.41 0.0K
12:36 869.41 869.45 869.36 869.36 0.0K
12:37 869.35 869.42 869.35 869.41 0.0K
12:38 869.41 869.49 869.41 869.47 0.0K
12:39 869.48 869.49 869.44 869.45 0.0K
12:40 869.46 869.63 869.46 869.63 0.0K
12:41 869.64 869.65 869.55 869.55 0.0K
12:42 869.55 869.57 869.45 869.45 0.0K
12:43 869.45 869.55 869.45 869.55 0.0K
12:44 869.56 869.64 869.55 869.62 0.0K
12:45 869.62 869.66 869.54 869.66 0.0K
12:46 869.67 869.72 869.59 869.59 0.0K
12:47 869.57 869.62 869.55 869.62 0.0K
12:48 869.63 869.64 869.57 869.59 0.0K
12:49 869.61 869.71 869.61 869.71 0.0K
12:50 869.78 869.99 869.78 869.98 0.0K
12:51 869.98 870.04 869.97 870.01 0.0K
12:52 870.01 870.24 870.01 870.22 0.0K
12:53 870.23 870.27 870.23 870.25 0.0K
12:54 870.24 870.27 870.21 870.27 0.0K
12:55 870.28 870.42 870.28 870.41 0.0K
12:56 870.42 870.44 870.34 870.34 0.0K
12:57 870.35 870.36 870.26 870.32 0.0K
12:58 870.34 870.44 870.34 870.40 0.0K
12:59 870.41 870.46 870.38 870.38 0.0K
13:00 870.38 870.47 870.38 870.46 0.0K
13:01 870.40 870.40 870.29 870.36 0.0K
13:02 870.37 870.47 870.37 870.47 0.0K
13:03 870.46 870.54 870.46 870.53 0.0K
13:04 870.54 870.54 870.49 870.49 0.0K
13:05 870.49 870.49 870.43 870.43 0.0K
13:06 870.42 870.44 870.32 870.41 0.0K
13:07 870.42 870.55 870.42 870.55 0.0K
13:08 870.57 870.57 870.50 870.54 0.0K
13:09 870.55 870.55 870.51 870.51 0.0K
13:10 870.49 870.51 870.46 870.46 0.0K
13:11 870.46 870.46 870.39 870.42 0.0K
13:12 870.43 870.53 870.39 870.53 0.0K
13:13 870.53 870.73 870.53 870.73 0.0K
13:14 870.73 870.75 870.70 870.70 0.0K
13:15 870.72 870.74 870.70 870.70 0.0K
13:16 870.68 870.68 870.62 870.62 0.0K
13:17 870.57 870.57 870.51 870.54 0.0K
13:18 870.54 870.55 870.49 870.52 0.0K
13:19 870.55 870.64 870.55 870.63 0.0K
13:20 870.63 870.73 870.63 870.64 0.0K
13:21 870.63 870.66 870.59 870.60 0.0K
13:22 870.59 870.66 870.57 870.59 0.0K
13:23 870.58 870.59 870.55 870.55 0.0K
13:24 870.55 870.55 870.49 870.49 0.0K
13:25 870.46 870.46 870.36 870.46 0.0K
13:26 870.46 870.58 870.46 870.54 0.0K
13:27 870.54 870.54 870.49 870.49 0.0K
13:28 870.48 870.60 870.46 870.60 0.0K
13:29 870.59 870.61 870.56 870.59 0.0K
13:30 870.60 870.73 870.58 870.70 0.0K
13:31 870.68 870.71 870.57 870.57 0.0K
13:32 870.57 870.57 870.49 870.57 0.0K
13:33 870.58 870.66 870.58 870.61 0.0K
13:34 870.58 870.60 870.54 870.54 0.0K
13:35 870.54 870.55 870.45 870.47 0.0K
13:36 870.47 870.52 870.45 870.51 0.0K
13:37 870.46 870.46 870.02 870.02 0.0K
13:38 870.01 870.01 869.63 869.67 0.0K
13:39 869.63 869.63 869.49 869.54 0.0K
13:40 869.55 869.70 869.55 869.65 0.0K
13:41 869.63 869.63 869.42 869.42 0.0K
13:42 869.47 869.50 869.39 869.39 0.0K
13:43 869.37 869.41 869.35 869.36 0.0K
13:44 869.35 869.37 869.31 869.37 0.0K
13:45 869.39 869.57 869.39 869.57 0.0K
13:46 869.60 869.70 869.60 869.60 0.0K
13:47 869.61 869.63 869.55 869.58 0.0K
13:48 869.58 869.63 869.58 869.63 0.0K
13:49 869.63 869.68 869.63 869.68 0.0K
13:50 869.69 869.73 869.67 869.67 0.0K
13:51 869.67 869.69 869.56 869.68 0.0K
13:52 869.66 869.83 869.66 869.83 0.0K
13:53 869.83 869.83 869.76 869.79 0.0K
13:54 869.80 869.89 869.79 869.89 0.0K
13:55 869.91 870.17 869.91 870.15 0.0K
13:56 870.15 870.33 870.15 870.33 0.0K
13:57 870.34 870.34 870.23 870.24 0.0K
13:58 870.25 870.32 870.25 870.29 0.0K
13:59 870.29 870.30 870.26 870.29 0.0K
14:00 870.29 870.53 870.29 870.53 0.0K
14:01 870.53 870.57 870.52 870.53 0.0K
14:02 870.53 870.56 870.47 870.52 0.0K
14:03 870.45 870.45 870.27 870.31 0.0K
14:04 870.31 870.37 870.29 870.32 0.0K
14:05 870.32 870.32 870.25 870.25 0.0K
14:06 870.25 870.29 870.24 870.28 0.0K
14:07 870.28 870.36 870.28 870.36 0.0K
14:08 870.37 870.41 870.37 870.38 0.0K
14:09 870.35 870.36 870.27 870.27 0.0K
14:10 870.26 870.32 870.08 870.08 0.0K
14:11 870.07 870.14 870.05 870.12 0.0K
14:12 870.12 870.24 870.12 870.24 0.0K
14:13 870.25 870.37 870.25 870.34 0.0K
14:14 870.36 870.38 870.36 870.36 0.0K
14:15 870.34 870.42 870.33 870.42 0.0K
14:16 870.42 870.42 870.34 870.34 0.0K
14:17 870.37 870.46 870.37 870.42 0.0K
14:18 870.42 870.42 870.25 870.28 0.0K
14:19 870.28 870.34 870.28 870.31 0.0K
14:20 870.32 870.32 870.18 870.20 0.0K
14:21 870.20 870.20 870.12 870.18 0.0K
14:22 870.18 870.25 870.15 870.24 0.0K
14:23 870.24 870.24 870.18 870.20 0.0K
14:24 870.20 870.20 870.14 870.20 0.0K
14:25 870.20 870.31 870.20 870.31 0.0K
14:26 870.31 870.37 870.27 870.32 0.0K
14:27 870.32 870.34 870.21 870.24 0.0K
14:28 870.24 870.25 869.97 869.98 0.0K
14:29 869.98 870.15 869.98 870.12 0.0K
14:30 870.13 870.18 870.12 870.14 0.0K
14:31 870.09 870.10 870.01 870.02 0.0K
14:32 870.02 870.12 870.02 870.07 0.0K
14:33 870.07 870.32 870.07 870.31 0.0K
14:34 870.30 870.34 870.28 870.33 0.0K
14:35 870.33 870.46 870.32 870.45 0.0K
14:36 870.50 870.65 870.50 870.59 0.0K
14:37 870.59 870.62 870.57 870.62 0.0K
14:38 870.60 870.60 870.51 870.51 0.0K
14:39 870.51 870.54 870.43 870.43 0.0K
14:40 870.42 870.50 870.42 870.50 0.0K
14:41 870.52 870.56 870.49 870.55 0.0K
14:42 870.56 870.58 870.53 870.56 0.0K
14:43 870.59 870.60 870.57 870.59 0.0K
14:44 870.58 870.78 870.57 870.78 0.0K
14:45 870.79 870.86 870.78 870.86 0.0K
14:46 870.87 870.87 870.80 870.82 0.0K
14:47 870.78 870.78 870.74 870.76 0.0K
14:48 870.75 870.75 870.68 870.70 0.0K
14:49 870.71 870.75 870.68 870.70 0.0K
14:50 870.72 870.77 870.60 870.60 0.0K
14:51 870.60 870.60 870.49 870.49 0.0K
14:52 870.50 870.51 870.48 870.51 0.0K
14:53 870.48 870.50 870.45 870.46 0.0K
14:54 870.46 870.48 870.32 870.34 0.0K
14:55 870.31 870.31 870.19 870.19 0.0K
14:56 870.20 870.34 870.20 870.24 0.0K
14:57 870.20 870.20 870.09 870.14 0.0K
14:58 870.16 870.18 870.09 870.10 0.0K
14:59 870.08 870.08 869.87 869.89 0.0K
15:00 869.91 869.91 869.71 869.74 0.0K
15:01 869.74 869.75 869.64 869.65 0.0K
15:02 869.65 869.66 869.40 869.41 0.0K
15:03 869.40 869.41 869.23 869.23 0.0K
15:04 869.23 869.23 868.87 868.98 0.0K
15:05 868.96 869.02 868.79 868.79 0.0K
15:06 868.74 868.74 868.27 868.28 0.0K
15:07 868.29 868.64 868.28 868.63 0.0K
15:08 868.63 868.99 868.57 868.98 0.0K
15:09 869.01 869.31 869.01 869.31 0.0K
15:10 869.31 869.35 869.26 869.26 0.0K
15:11 869.27 869.27 869.12 869.22 0.0K
15:12 869.24 869.26 869.16 869.17 0.0K
15:13 869.17 869.25 869.14 869.25 0.0K
15:14 869.26 869.29 869.26 869.27 0.0K
15:15 869.27 869.41 869.26 869.41 0.0K
15:16 869.43 869.43 869.31 869.31 0.0K
15:17 869.30 869.32 869.25 869.31 0.0K
15:18 869.31 869.42 869.27 869.42 0.0K
15:19 869.42 869.42 869.33 869.39 0.0K
15:20 869.39 869.47 869.39 869.42 0.0K
15:21 869.40 869.42 869.17 869.17 0.0K
15:22 869.15 869.17 869.13 869.16 0.0K
15:23 869.17 869.22 869.13 869.15 0.0K
15:24 869.15 869.21 869.14 869.18 0.0K
15:25 869.21 869.30 869.18 869.30 0.0K
15:26 869.31 869.44 869.31 869.39 0.0K
15:27 869.38 869.38 869.27 869.29 0.0K
15:28 869.29 869.29 869.15 869.17 0.0K
15:29 869.16 869.16 869.07 869.07 0.0K
15:30 869.08 869.08 868.91 868.93 0.0K
15:31 868.94 868.94 868.70 868.70 0.0K
15:32 868.67 868.78 868.67 868.78 0.0K
15:33 868.77 868.86 868.77 868.86 0.0K
15:34 868.86 868.87 868.80 868.80 0.0K
15:35 868.79 868.88 868.77 868.77 0.0K
15:36 868.76 868.83 868.73 868.80 0.0K
15:37 868.79 868.84 868.77 868.81 0.0K
15:38 868.80 868.80 868.64 868.64 0.0K
15:39 868.65 868.67 868.60 868.61 0.0K
15:40 868.62 868.66 868.49 868.49 0.0K
15:41 868.47 868.47 868.17 868.17 0.0K
15:42 868.17 868.17 867.96 867.96 0.0K
15:43 867.94 867.94 867.66 867.67 0.0K
15:44 867.68 867.68 867.55 867.59 0.0K
15:45 867.59 867.68 867.59 867.61 0.0K
15:46 867.57 867.62 867.23 867.23 0.0K
15:47 867.25 867.30 867.22 867.27 0.0K
15:48 867.26 867.42 867.22 867.39 0.0K
15:49 867.39 867.55 867.33 867.54 0.0K
15:50 867.52 867.57 867.22 867.22 0.0K
15:51 867.15 867.23 866.97 866.97 0.0K
15:52 866.96 866.97 866.91 866.92 0.0K
15:53 866.92 866.96 866.74 866.77 0.0K
15:54 866.80 866.87 866.76 866.80 0.0K
15:55 866.94 867.35 866.94 867.34 0.0K
15:56 867.37 867.38 867.08 867.08 0.0K
15:57 867.06 867.11 866.84 866.84 0.0K
15:58 866.92 867.09 866.92 867.05 0.0K
15:59 867.06 867.06 866.74 866.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available