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
09:30 871.80 871.80 871.33 871.56 0.0K
09:31 871.55 871.60 871.24 871.37 0.0K
09:32 871.66 871.66 871.26 871.40 0.0K
09:33 871.37 871.95 871.32 871.81 0.0K
09:34 871.82 871.82 870.83 870.86 0.0K
09:35 870.80 871.18 870.75 870.85 0.0K
09:36 871.00 871.28 871.00 871.14 0.0K
09:37 871.03 871.14 870.92 870.94 0.0K
09:38 870.93 871.09 870.82 871.09 0.0K
09:39 871.11 871.19 870.85 870.99 0.0K
09:40 870.92 870.92 870.18 870.19 0.0K
09:41 870.04 870.04 869.77 869.83 0.0K
09:42 869.83 869.90 869.75 869.76 0.0K
09:43 869.76 869.76 869.50 869.50 0.0K
09:44 869.47 869.53 869.28 869.28 0.0K
09:45 869.30 869.30 868.85 868.97 0.0K
09:46 869.02 869.14 868.62 868.62 0.0K
09:47 868.62 868.62 868.20 868.20 0.0K
09:48 868.10 868.21 867.92 867.95 0.0K
09:49 867.88 868.10 867.86 867.86 0.0K
09:50 867.86 867.86 867.30 867.30 0.0K
09:51 867.34 867.45 867.32 867.33 0.0K
09:52 867.27 867.52 867.22 867.47 0.0K
09:53 867.47 867.54 867.42 867.52 0.0K
09:54 867.61 867.66 867.31 867.32 0.0K
09:55 867.37 867.77 867.31 867.68 0.0K
09:56 867.69 867.77 867.60 867.77 0.0K
09:57 867.77 867.84 867.60 867.60 0.0K
09:58 867.52 867.62 867.52 867.62 0.0K
09:59 867.58 867.61 867.13 867.13 0.0K
10:00 867.17 867.27 867.02 867.04 0.0K
10:01 867.00 867.34 867.00 867.34 0.0K
10:02 867.36 867.81 867.36 867.81 0.0K
10:03 867.78 868.02 867.77 868.02 0.0K
10:04 867.96 868.22 867.93 868.15 0.0K
10:05 868.09 868.24 868.05 868.14 0.0K
10:06 868.14 868.31 868.12 868.12 0.0K
10:07 868.13 868.13 867.71 867.75 0.0K
10:08 867.71 867.94 867.71 867.94 0.0K
10:09 867.95 868.00 867.77 867.80 0.0K
10:10 867.94 868.26 867.93 868.26 0.0K
10:11 868.28 868.35 868.10 868.16 0.0K
10:12 868.16 868.16 867.98 868.12 0.0K
10:13 868.17 868.22 868.09 868.10 0.0K
10:14 868.08 868.16 867.94 867.98 0.0K
10:15 867.94 867.94 867.48 867.52 0.0K
10:16 867.51 867.51 867.21 867.21 0.0K
10:17 867.19 867.38 867.15 867.38 0.0K
10:18 867.41 867.63 867.35 867.58 0.0K
10:19 867.61 867.69 867.56 867.56 0.0K
10:20 867.55 867.64 867.42 867.58 0.0K
10:21 867.56 867.58 867.40 867.54 0.0K
10:22 867.53 867.72 867.53 867.71 0.0K
10:23 867.68 867.74 867.59 867.59 0.0K
10:24 867.57 867.57 867.45 867.53 0.0K
10:25 867.58 867.58 867.15 867.15 0.0K
10:26 867.06 867.06 866.84 866.95 0.0K
10:27 866.95 866.96 866.88 866.96 0.0K
10:28 866.93 866.95 866.72 866.75 0.0K
10:29 866.76 866.82 866.63 866.82 0.0K
10:30 866.81 867.01 866.79 867.01 0.0K
10:31 867.10 867.11 866.72 866.72 0.0K
10:32 866.71 866.76 866.64 866.74 0.0K
10:33 866.71 866.77 866.68 866.74 0.0K
10:34 866.78 866.82 866.74 866.78 0.0K
10:35 866.82 866.83 866.30 866.30 0.0K
10:36 866.22 866.24 866.18 866.21 0.0K
10:37 866.22 866.43 866.19 866.43 0.0K
10:38 866.41 866.41 866.24 866.33 0.0K
10:39 866.33 866.34 866.26 866.28 0.0K
10:40 866.24 866.44 866.16 866.33 0.0K
10:41 866.25 866.27 865.91 865.91 0.0K
10:42 865.92 866.12 865.92 866.12 0.0K
10:43 866.15 866.33 866.15 866.26 0.0K
10:44 866.27 866.36 866.22 866.31 0.0K
10:45 866.32 866.70 866.32 866.70 0.0K
10:46 866.63 866.86 866.63 866.86 0.0K
10:47 866.87 867.02 866.87 867.01 0.0K
10:48 867.00 867.30 867.00 867.30 0.0K
10:49 867.33 867.51 867.27 867.51 0.0K
10:50 867.53 867.68 867.53 867.68 0.0K
10:51 867.70 867.75 867.58 867.66 0.0K
10:52 867.67 867.83 867.67 867.78 0.0K
10:53 867.79 868.18 867.76 868.18 0.0K
10:54 867.96 867.96 866.26 866.26 0.0K
10:55 866.26 866.83 866.20 866.83 0.0K
10:56 866.74 867.06 866.69 867.06 0.0K
10:57 867.07 867.11 867.00 867.11 0.0K
10:58 867.13 867.13 866.60 866.71 0.0K
10:59 866.69 866.86 866.69 866.86 0.0K
11:00 866.84 866.98 866.84 866.98 0.0K
11:01 867.10 867.10 866.87 866.97 0.0K
11:02 867.02 867.09 867.01 867.09 0.0K
11:03 867.11 867.39 867.11 867.34 0.0K
11:04 867.41 867.59 867.41 867.56 0.0K
11:05 867.53 867.71 867.50 867.71 0.0K
11:06 867.71 867.74 867.64 867.65 0.0K
11:07 867.65 867.65 867.47 867.55 0.0K
11:08 867.56 867.67 867.53 867.65 0.0K
11:09 867.65 867.71 867.58 867.58 0.0K
11:10 867.59 867.81 867.59 867.81 0.0K
11:11 867.81 868.04 867.81 867.99 0.0K
11:12 868.00 868.22 868.00 868.18 0.0K
11:13 868.15 868.15 868.07 868.14 0.0K
11:14 868.17 868.20 868.12 868.15 0.0K
11:15 868.14 868.19 868.08 868.13 0.0K
11:16 868.16 868.17 865.71 865.71 0.0K
11:17 865.61 865.61 864.77 865.08 0.0K
11:18 865.10 865.59 865.10 865.52 0.0K
11:19 865.47 865.47 864.79 864.79 0.0K
11:20 864.70 864.74 864.32 864.49 0.0K
11:21 864.51 864.51 863.83 863.83 0.0K
11:22 863.72 863.72 863.51 863.58 0.0K
11:23 863.54 864.19 863.54 864.19 0.0K
11:24 864.23 864.23 863.72 863.74 0.0K
11:25 863.73 864.04 863.72 863.96 0.0K
11:26 863.95 864.67 863.95 864.61 0.0K
11:27 864.61 864.90 864.51 864.85 0.0K
11:28 864.82 864.96 864.67 864.96 0.0K
11:29 864.98 865.31 864.98 865.23 0.0K
11:30 865.19 865.19 864.52 864.53 0.0K
11:31 864.54 864.54 864.10 864.33 0.0K
11:32 864.36 864.36 863.97 863.97 0.0K
11:33 863.87 863.87 863.08 863.12 0.0K
11:34 863.12 863.18 862.78 862.78 0.0K
11:35 862.76 862.77 862.44 862.44 0.0K
11:36 862.05 862.05 861.34 861.35 0.0K
11:37 861.22 861.24 860.98 861.09 0.0K
11:38 861.17 861.22 861.03 861.22 0.0K
11:39 861.22 861.53 861.22 861.43 0.0K
11:40 861.41 862.22 861.39 862.11 0.0K
11:41 862.12 862.80 862.12 862.80 0.0K
11:42 862.80 863.31 862.80 863.31 0.0K
11:43 863.30 863.67 863.24 863.67 0.0K
11:44 863.80 864.19 863.80 864.11 0.0K
11:45 864.21 864.42 864.21 864.35 0.0K
11:46 864.34 864.45 864.22 864.22 0.0K
11:47 864.21 864.34 864.21 864.34 0.0K
11:48 864.36 864.39 864.01 864.11 0.0K
11:49 864.10 864.31 864.10 864.31 0.0K
11:50 864.32 864.75 864.32 864.75 0.0K
11:51 864.74 864.74 864.65 864.69 0.0K
11:52 864.71 864.71 864.16 864.16 0.0K
11:53 864.14 864.24 864.14 864.24 0.0K
11:54 864.24 864.63 864.24 864.63 0.0K
11:55 864.63 866.42 864.63 866.42 0.0K
11:56 866.37 866.86 866.37 866.86 0.0K
11:57 866.91 867.12 866.91 866.95 0.0K
11:58 866.98 867.07 866.95 867.06 0.0K
11:59 867.08 867.08 866.84 866.88 0.0K
12:00 866.81 866.96 866.70 866.92 0.0K
12:01 866.96 867.20 866.96 867.18 0.0K
12:02 867.15 867.15 866.92 866.92 0.0K
12:03 866.92 867.05 866.92 866.92 0.0K
12:04 866.92 867.02 866.92 866.94 0.0K
12:05 866.94 867.43 866.94 867.43 0.0K
12:06 867.43 867.72 867.39 867.70 0.0K
12:07 867.71 867.79 867.71 867.79 0.0K
12:08 867.79 867.83 867.64 867.64 0.0K
12:09 867.49 867.50 867.39 867.44 0.0K
12:10 867.44 867.46 867.08 867.08 0.0K
12:11 867.04 867.11 866.95 867.11 0.0K
12:12 867.16 867.29 867.09 867.09 0.0K
12:13 867.10 867.16 867.08 867.08 0.0K
12:14 867.07 867.20 867.02 867.16 0.0K
12:15 867.18 867.27 867.17 867.24 0.0K
12:16 867.21 867.32 867.19 867.30 0.0K
12:17 867.30 867.50 867.28 867.50 0.0K
12:18 867.47 867.47 867.26 867.30 0.0K
12:19 867.26 867.39 867.25 867.38 0.0K
12:20 867.39 867.39 867.28 867.28 0.0K
12:21 867.22 867.22 867.07 867.09 0.0K
12:22 867.09 867.09 866.87 866.96 0.0K
12:23 866.99 867.08 866.99 867.03 0.0K
12:24 867.03 867.14 867.03 867.14 0.0K
12:25 867.14 867.15 867.07 867.09 0.0K
12:26 867.09 867.09 866.73 866.83 0.0K
12:27 866.89 867.09 866.89 867.08 0.0K
12:28 867.08 867.17 867.08 867.11 0.0K
12:29 867.14 867.30 867.13 867.30 0.0K
12:30 867.33 867.33 867.23 867.24 0.0K
12:31 867.23 867.39 867.23 867.39 0.0K
12:32 867.39 867.57 867.39 867.57 0.0K
12:33 867.57 867.77 867.54 867.72 0.0K
12:34 867.72 867.79 867.71 867.76 0.0K
12:35 867.78 867.88 867.77 867.88 0.0K
12:36 867.87 867.99 867.87 867.97 0.0K
12:37 867.97 868.02 867.88 868.02 0.0K
12:38 868.02 868.21 868.02 868.18 0.0K
12:39 868.18 868.27 868.18 868.26 0.0K
12:40 868.26 868.33 868.21 868.21 0.0K
12:41 868.21 868.29 868.21 868.27 0.0K
12:42 868.26 868.41 868.25 868.29 0.0K
12:43 868.25 868.32 868.25 868.25 0.0K
12:44 868.25 868.25 868.10 868.10 0.0K
12:45 868.07 868.07 867.78 867.80 0.0K
12:46 867.79 867.79 867.29 867.29 0.0K
12:47 867.27 867.32 867.11 867.32 0.0K
12:48 867.32 867.51 867.32 867.51 0.0K
12:49 867.54 867.71 867.51 867.70 0.0K
12:50 867.71 867.83 867.69 867.83 0.0K
12:51 867.84 868.09 867.84 868.09 0.0K
12:52 868.08 868.49 868.08 868.49 0.0K
12:53 868.49 868.62 868.47 868.59 0.0K
12:54 868.64 868.71 868.60 868.71 0.0K
12:55 868.70 868.78 868.68 868.69 0.0K
12:56 868.69 868.78 868.68 868.75 0.0K
12:57 868.76 868.81 868.75 868.81 0.0K
12:58 868.85 868.92 868.85 868.92 0.0K
12:59 868.92 869.07 868.87 869.06 0.0K
13:00 869.07 869.11 869.02 869.10 0.0K
13:01 869.11 869.14 869.08 869.12 0.0K
13:02 869.11 869.11 868.91 868.94 0.0K
13:03 868.94 869.18 868.92 869.16 0.0K
13:04 869.17 869.25 869.17 869.25 0.0K
13:05 869.25 869.26 869.20 869.22 0.0K
13:06 869.19 869.41 869.19 869.39 0.0K
13:07 869.43 869.45 869.42 869.45 0.0K
13:08 869.44 869.55 869.44 869.54 0.0K
13:09 869.60 869.61 869.49 869.52 0.0K
13:10 869.52 869.55 869.49 869.54 0.0K
13:11 869.53 869.57 869.46 869.47 0.0K
13:12 869.46 869.53 869.43 869.53 0.0K
13:13 869.55 869.57 869.50 869.51 0.0K
13:14 869.49 869.49 869.30 869.37 0.0K
13:15 869.38 869.46 869.38 869.41 0.0K
13:16 869.41 869.43 869.33 869.34 0.0K
13:17 869.35 869.35 869.24 869.34 0.0K
13:18 869.37 869.43 869.32 869.43 0.0K
13:19 869.42 869.42 869.28 869.28 0.0K
13:20 869.28 869.31 869.23 869.30 0.0K
13:21 869.30 869.30 869.12 869.13 0.0K
13:22 869.13 869.17 869.11 869.11 0.0K
13:23 869.09 869.09 868.88 868.93 0.0K
13:24 868.93 868.96 868.92 868.96 0.0K
13:25 868.96 869.05 868.96 869.00 0.0K
13:26 869.02 869.09 869.01 869.09 0.0K
13:27 869.07 869.14 868.82 868.85 0.0K
13:28 868.93 869.05 868.90 869.03 0.0K
13:29 869.04 869.07 868.99 868.99 0.0K
13:30 868.97 868.97 868.84 868.87 0.0K
13:31 868.87 868.88 868.66 868.69 0.0K
13:32 868.69 868.72 868.62 868.63 0.0K
13:33 868.64 868.65 868.55 868.56 0.0K
13:34 868.55 868.55 868.47 868.51 0.0K
13:35 868.51 868.62 868.50 868.62 0.0K
13:36 868.60 868.62 868.56 868.57 0.0K
13:37 868.56 868.56 868.40 868.40 0.0K
13:38 868.40 868.46 868.37 868.45 0.0K
13:39 868.45 868.50 868.40 868.40 0.0K
13:40 868.39 868.41 868.31 868.31 0.0K
13:41 868.35 868.42 868.35 868.38 0.0K
13:42 868.38 868.40 868.20 868.23 0.0K
13:43 868.24 868.42 868.24 868.42 0.0K
13:44 868.42 868.49 868.41 868.45 0.0K
13:45 868.45 868.51 868.39 868.51 0.0K
13:46 868.51 868.61 868.50 868.61 0.0K
13:47 868.63 868.66 868.61 868.64 0.0K
13:48 868.60 868.78 868.60 868.76 0.0K
13:49 868.76 868.86 868.76 868.84 0.0K
13:50 868.85 868.85 868.72 868.72 0.0K
13:51 868.69 868.69 868.53 868.65 0.0K
13:52 868.63 868.65 868.57 868.57 0.0K
13:53 868.57 868.63 868.54 868.63 0.0K
13:54 868.64 868.69 868.61 868.61 0.0K
13:55 868.62 868.77 868.62 868.77 0.0K
13:56 868.77 868.89 868.77 868.83 0.0K
13:57 868.83 868.83 868.76 868.80 0.0K
13:58 868.79 868.85 868.79 868.81 0.0K
13:59 868.79 868.79 868.69 868.73 0.0K
14:00 868.72 868.77 868.67 868.72 0.0K
14:01 868.70 868.74 868.66 868.72 0.0K
14:02 868.73 868.73 868.67 868.69 0.0K
14:03 868.67 868.70 868.62 868.65 0.0K
14:04 868.63 868.77 868.63 868.77 0.0K
14:05 868.75 868.75 868.59 868.63 0.0K
14:06 868.66 868.84 868.66 868.84 0.0K
14:07 868.89 869.00 868.89 868.98 0.0K
14:08 869.02 869.15 869.02 869.13 0.0K
14:09 869.12 869.12 869.02 869.03 0.0K
14:10 869.03 869.06 868.86 868.86 0.0K
14:11 868.83 868.84 868.63 868.66 0.0K
14:12 868.65 868.66 868.62 868.63 0.0K
14:13 868.58 868.70 868.51 868.70 0.0K
14:14 868.69 868.73 868.64 868.73 0.0K
14:15 868.73 868.80 868.73 868.76 0.0K
14:16 868.77 868.99 868.77 868.99 0.0K
14:17 868.99 868.99 868.93 868.94 0.0K
14:18 868.93 868.93 868.76 868.76 0.0K
14:19 868.69 868.71 868.66 868.70 0.0K
14:20 868.66 868.66 868.49 868.49 0.0K
14:21 868.47 868.50 868.33 868.50 0.0K
14:22 868.54 868.78 868.54 868.78 0.0K
14:23 868.83 869.00 868.83 869.00 0.0K
14:24 869.01 869.14 869.01 869.11 0.0K
14:25 869.11 869.14 869.10 869.13 0.0K
14:26 869.13 869.36 869.11 869.35 0.0K
14:27 869.38 869.54 869.38 869.53 0.0K
14:28 869.53 869.58 869.53 869.58 0.0K
14:29 869.58 869.63 869.55 869.56 0.0K
14:30 869.56 869.73 869.55 869.73 0.0K
14:31 869.73 869.73 869.65 869.71 0.0K
14:32 869.73 869.89 869.73 869.89 0.0K
14:33 869.89 870.04 869.89 870.04 0.0K
14:34 870.01 870.01 869.93 869.97 0.0K
14:35 869.96 869.98 869.91 869.98 0.0K
14:36 869.99 870.20 869.99 870.20 0.0K
14:37 870.20 870.28 870.20 870.28 0.0K
14:38 870.28 870.28 870.18 870.21 0.0K
14:39 870.20 870.34 870.20 870.29 0.0K
14:40 870.27 870.38 870.27 870.31 0.0K
14:41 870.31 870.34 870.29 870.32 0.0K
14:42 870.38 870.47 870.36 870.47 0.0K
14:43 870.46 870.51 870.45 870.47 0.0K
14:44 870.45 870.51 870.45 870.50 0.0K
14:45 870.50 870.56 870.47 870.50 0.0K
14:46 870.51 870.56 870.49 870.55 0.0K
14:47 870.56 870.57 870.36 870.37 0.0K
14:48 870.33 870.33 870.26 870.26 0.0K
14:49 870.23 870.35 870.21 870.29 0.0K
14:50 870.27 870.37 870.27 870.33 0.0K
14:51 870.33 870.35 870.31 870.34 0.0K
14:52 870.34 870.40 870.34 870.37 0.0K
14:53 870.36 870.45 870.36 870.43 0.0K
14:54 870.43 870.55 870.43 870.54 0.0K
14:55 870.55 870.87 870.54 870.85 0.0K
14:56 870.86 871.06 870.86 871.05 0.0K
14:57 871.02 871.05 871.01 871.02 0.0K
14:58 871.03 871.15 871.03 871.14 0.0K
14:59 871.14 871.15 871.09 871.15 0.0K
15:00 871.15 871.16 871.11 871.13 0.0K
15:01 871.14 871.29 871.14 871.24 0.0K
15:02 871.25 871.33 871.21 871.33 0.0K
15:03 871.30 871.33 871.09 871.10 0.0K
15:04 871.09 871.11 870.88 870.88 0.0K
15:05 870.84 870.99 870.80 870.95 0.0K
15:06 870.97 871.13 870.97 871.13 0.0K
15:07 871.12 871.21 871.12 871.21 0.0K
15:08 871.22 871.36 871.22 871.36 0.0K
15:09 871.37 871.38 871.33 871.36 0.0K
15:10 871.34 871.39 871.33 871.36 0.0K
15:11 871.36 871.54 871.35 871.50 0.0K
15:12 871.50 871.59 871.50 871.59 0.0K
15:13 871.60 871.63 871.56 871.57 0.0K
15:14 871.58 871.63 871.55 871.60 0.0K
15:15 871.60 871.61 871.53 871.61 0.0K
15:16 871.59 871.59 871.50 871.59 0.0K
15:17 871.59 871.60 871.43 871.43 0.0K
15:18 871.42 871.42 871.36 871.41 0.0K
15:19 871.40 871.43 871.37 871.42 0.0K
15:20 871.43 871.43 871.26 871.33 0.0K
15:21 871.38 871.48 871.35 871.48 0.0K
15:22 871.49 871.49 871.40 871.42 0.0K
15:23 871.40 871.42 871.36 871.40 0.0K
15:24 871.42 871.43 871.38 871.40 0.0K
15:25 871.40 871.47 871.40 871.44 0.0K
15:26 871.46 871.54 871.46 871.47 0.0K
15:27 871.45 871.48 871.43 871.48 0.0K
15:28 871.43 871.49 871.42 871.48 0.0K
15:29 871.49 871.54 871.48 871.53 0.0K
15:30 871.53 871.70 871.48 871.68 0.0K
15:31 871.66 871.67 871.62 871.64 0.0K
15:32 871.63 871.77 871.63 871.70 0.0K
15:33 871.71 871.80 871.68 871.79 0.0K
15:34 871.79 871.81 871.73 871.73 0.0K
15:35 871.72 871.92 871.72 871.85 0.0K
15:36 871.86 871.86 871.77 871.81 0.0K
15:37 871.80 871.83 871.74 871.83 0.0K
15:38 871.83 872.05 871.83 872.02 0.0K
15:39 872.04 872.13 871.99 872.13 0.0K
15:40 872.13 872.37 872.13 872.37 0.0K
15:41 872.37 872.50 872.35 872.50 0.0K
15:42 872.51 872.53 872.39 872.40 0.0K
15:43 872.38 872.40 872.33 872.35 0.0K
15:44 872.36 872.36 872.25 872.31 0.0K
15:45 872.31 872.40 872.18 872.19 0.0K
15:46 872.17 872.18 871.93 871.99 0.0K
15:47 872.03 872.29 872.03 872.26 0.0K
15:48 872.27 872.29 872.20 872.21 0.0K
15:49 872.19 872.26 872.18 872.21 0.0K
15:50 872.24 872.24 871.82 871.82 0.0K
15:51 871.78 871.78 871.58 871.58 0.0K
15:52 871.61 871.72 871.61 871.67 0.0K
15:53 871.77 871.81 871.65 871.79 0.0K
15:54 871.79 872.04 871.78 872.01 0.0K
15:55 872.13 872.50 872.13 872.50 0.0K
15:56 872.50 872.68 872.47 872.68 0.0K
15:57 872.73 872.73 872.56 872.63 0.0K
15:58 872.61 872.61 872.51 872.57 0.0K
15:59 872.53 872.55 872.35 872.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available