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
09:30 892.36 892.36 891.85 891.85 0.0K
09:31 891.93 891.98 891.26 891.53 0.0K
09:32 891.46 892.13 891.16 891.16 0.0K
09:33 891.14 892.74 891.11 892.65 0.0K
09:34 892.50 892.59 892.36 892.39 0.0K
09:35 892.33 892.34 892.00 892.18 0.0K
09:36 892.16 892.27 892.05 892.26 0.0K
09:37 892.39 892.47 892.17 892.37 0.0K
09:38 892.29 892.54 891.98 891.98 0.0K
09:39 892.00 892.16 891.93 891.93 0.0K
09:40 891.86 891.97 891.55 891.93 0.0K
09:41 891.91 891.91 891.75 891.89 0.0K
09:42 891.88 891.89 891.62 891.78 0.0K
09:43 891.77 892.10 891.74 892.10 0.0K
09:44 892.05 892.19 891.99 892.09 0.0K
09:45 892.12 892.57 892.12 892.49 0.0K
09:46 892.55 892.59 892.44 892.47 0.0K
09:47 892.44 893.02 892.42 893.02 0.0K
09:48 893.11 893.26 892.94 892.94 0.0K
09:49 892.94 892.94 892.70 892.75 0.0K
09:50 892.73 892.85 892.73 892.85 0.0K
09:51 892.83 892.89 892.55 892.59 0.0K
09:52 892.50 892.53 892.35 892.53 0.0K
09:53 892.49 892.51 892.40 892.50 0.0K
09:54 892.47 892.53 892.39 892.41 0.0K
09:55 892.40 892.53 892.40 892.46 0.0K
09:56 892.50 892.50 892.27 892.32 0.0K
09:57 892.38 892.82 892.38 892.78 0.0K
09:58 892.81 893.00 892.79 893.00 0.0K
09:59 893.05 893.40 893.02 893.40 0.0K
10:00 893.46 893.78 893.46 893.58 0.0K
10:01 893.46 893.64 893.45 893.52 0.0K
10:02 893.53 893.56 893.27 893.44 0.0K
10:03 893.52 893.63 893.37 893.43 0.0K
10:04 893.42 893.47 893.16 893.16 0.0K
10:05 893.19 893.19 892.85 892.99 0.0K
10:06 892.98 893.23 892.98 893.20 0.0K
10:07 893.13 893.23 893.01 893.23 0.0K
10:08 893.27 893.58 893.27 893.52 0.0K
10:09 893.53 893.60 893.20 893.20 0.0K
10:10 893.16 893.16 892.83 892.88 0.0K
10:11 892.87 893.03 892.73 893.03 0.0K
10:12 893.03 893.03 892.45 892.46 0.0K
10:13 892.42 892.42 891.89 891.97 0.0K
10:14 891.92 892.03 891.76 891.76 0.0K
10:15 891.78 891.95 891.67 891.67 0.0K
10:16 891.63 891.66 891.44 891.65 0.0K
10:17 891.58 891.66 891.43 891.43 0.0K
10:18 891.42 891.78 891.42 891.76 0.0K
10:19 891.80 891.92 891.78 891.90 0.0K
10:20 891.97 892.09 891.93 891.97 0.0K
10:21 891.96 892.01 891.89 891.95 0.0K
10:22 891.96 891.96 891.70 891.75 0.0K
10:23 891.73 891.84 891.65 891.79 0.0K
10:24 891.78 891.78 891.59 891.67 0.0K
10:25 891.65 891.66 891.27 891.49 0.0K
10:26 891.49 891.54 891.47 891.48 0.0K
10:27 891.50 891.76 891.45 891.76 0.0K
10:28 891.77 891.82 891.71 891.76 0.0K
10:29 891.81 892.11 891.80 892.09 0.0K
10:30 892.05 892.14 892.05 892.13 0.0K
10:31 892.12 892.15 891.64 891.64 0.0K
10:32 891.61 891.62 891.50 891.56 0.0K
10:33 891.54 891.54 891.43 891.53 0.0K
10:34 891.55 891.63 891.51 891.56 0.0K
10:35 891.59 891.60 891.49 891.59 0.0K
10:36 891.58 891.94 891.53 891.94 0.0K
10:37 891.92 891.97 891.91 891.93 0.0K
10:38 891.93 891.93 891.64 891.64 0.0K
10:39 891.62 891.62 891.37 891.37 0.0K
10:40 891.38 891.38 891.24 891.27 0.0K
10:41 891.27 891.57 891.27 891.57 0.0K
10:42 891.57 891.74 891.57 891.72 0.0K
10:43 891.74 891.90 891.74 891.90 0.0K
10:44 891.90 891.98 891.76 891.81 0.0K
10:45 891.82 891.83 891.69 891.71 0.0K
10:46 891.74 891.79 891.66 891.79 0.0K
10:47 891.84 892.04 891.79 892.03 0.0K
10:48 892.00 892.05 891.93 892.05 0.0K
10:49 892.03 892.03 891.85 892.03 0.0K
10:50 892.05 892.19 892.02 892.03 0.0K
10:51 891.92 892.07 891.92 892.01 0.0K
10:52 892.00 892.19 892.00 892.14 0.0K
10:53 892.13 892.25 892.08 892.25 0.0K
10:54 892.27 892.48 892.25 892.44 0.0K
10:55 892.48 892.53 892.40 892.53 0.0K
10:56 892.60 892.69 892.57 892.69 0.0K
10:57 892.66 892.85 892.66 892.85 0.0K
10:58 892.86 892.86 892.68 892.71 0.0K
10:59 892.68 892.68 892.57 892.61 0.0K
11:00 892.64 893.03 892.64 892.98 0.0K
11:01 892.99 893.05 892.82 892.82 0.0K
11:02 892.82 892.98 892.82 892.98 0.0K
11:03 892.93 892.93 892.75 892.75 0.0K
11:04 892.78 892.78 892.60 892.64 0.0K
11:05 892.67 892.69 892.57 892.58 0.0K
11:06 892.59 892.66 892.53 892.53 0.0K
11:07 892.58 892.60 892.52 892.60 0.0K
11:08 892.59 892.65 892.47 892.49 0.0K
11:09 892.49 892.49 892.36 892.41 0.0K
11:10 892.42 892.55 892.40 892.55 0.0K
11:11 892.56 892.56 892.38 892.46 0.0K
11:12 892.49 892.54 892.34 892.54 0.0K
11:13 892.55 892.55 892.40 892.40 0.0K
11:14 892.40 892.55 892.40 892.45 0.0K
11:15 892.46 892.46 892.13 892.13 0.0K
11:16 892.09 892.11 891.76 891.76 0.0K
11:17 891.77 891.77 891.58 891.61 0.0K
11:18 891.60 891.69 891.53 891.67 0.0K
11:19 891.66 891.75 891.57 891.64 0.0K
11:20 891.66 891.93 891.64 891.93 0.0K
11:21 891.94 892.12 891.94 891.99 0.0K
11:22 891.97 891.98 891.86 891.87 0.0K
11:23 891.89 891.89 891.72 891.72 0.0K
11:24 891.70 891.70 891.61 891.67 0.0K
11:25 891.70 891.71 891.56 891.70 0.0K
11:26 891.69 891.69 891.61 891.62 0.0K
11:27 891.60 891.60 891.51 891.52 0.0K
11:28 891.50 891.58 891.45 891.51 0.0K
11:29 891.61 891.71 891.58 891.71 0.0K
11:30 891.72 891.76 891.62 891.70 0.0K
11:31 891.69 891.70 891.35 891.35 0.0K
11:32 891.35 891.38 891.30 891.36 0.0K
11:33 891.36 891.40 891.31 891.31 0.0K
11:34 891.26 891.37 891.07 891.07 0.0K
11:35 891.04 891.11 891.03 891.10 0.0K
11:36 891.09 891.09 890.82 890.82 0.0K
11:37 890.83 890.83 890.69 890.70 0.0K
11:38 890.68 890.68 890.50 890.50 0.0K
11:39 890.42 890.69 890.40 890.69 0.0K
11:40 890.71 890.81 890.70 890.73 0.0K
11:41 890.72 890.72 890.52 890.52 0.0K
11:42 890.51 890.55 890.40 890.43 0.0K
11:43 890.43 890.45 890.30 890.30 0.0K
11:44 890.32 890.36 890.24 890.36 0.0K
11:45 890.37 890.54 890.30 890.53 0.0K
11:46 890.53 890.56 890.49 890.51 0.0K
11:47 890.51 890.56 890.40 890.46 0.0K
11:48 890.45 890.63 890.44 890.60 0.0K
11:49 890.60 890.63 890.57 890.57 0.0K
11:50 890.57 890.57 890.48 890.54 0.0K
11:51 890.57 890.68 890.57 890.68 0.0K
11:52 890.70 890.72 890.68 890.68 0.0K
11:53 890.70 890.76 890.64 890.76 0.0K
11:54 890.75 890.83 890.72 890.75 0.0K
11:55 890.79 890.84 890.65 890.67 0.0K
11:56 890.66 890.70 890.62 890.62 0.0K
11:57 890.61 890.61 890.33 890.33 0.0K
11:58 890.33 890.55 890.28 890.50 0.0K
11:59 890.49 890.55 890.49 890.54 0.0K
12:00 890.56 890.58 890.52 890.54 0.0K
12:01 890.52 890.53 890.38 890.46 0.0K
12:02 890.46 890.50 890.39 890.43 0.0K
12:03 890.44 890.56 890.43 890.50 0.0K
12:04 890.50 890.59 890.50 890.59 0.0K
12:05 890.61 890.64 890.32 890.32 0.0K
12:06 890.30 890.45 890.30 890.42 0.0K
12:07 890.40 890.43 890.32 890.32 0.0K
12:08 890.25 890.42 890.21 890.41 0.0K
12:09 890.43 890.59 890.41 890.59 0.0K
12:10 890.58 890.66 890.52 890.66 0.0K
12:11 890.70 890.70 890.57 890.60 0.0K
12:12 890.57 890.58 890.48 890.54 0.0K
12:13 890.51 890.51 890.42 890.49 0.0K
12:14 890.52 890.54 890.29 890.30 0.0K
12:15 890.30 890.30 890.17 890.22 0.0K
12:16 890.25 890.41 890.16 890.41 0.0K
12:17 890.40 890.68 890.40 890.68 0.0K
12:18 890.72 891.00 890.72 890.94 0.0K
12:19 890.93 891.01 890.92 891.01 0.0K
12:20 891.00 891.18 891.00 891.14 0.0K
12:21 891.12 891.12 891.03 891.12 0.0K
12:22 891.14 891.17 891.12 891.13 0.0K
12:23 891.13 891.25 891.06 891.25 0.0K
12:24 891.25 891.25 890.93 890.93 0.0K
12:25 890.94 890.95 890.63 890.65 0.0K
12:26 890.61 890.61 890.23 890.27 0.0K
12:27 890.24 890.25 890.15 890.17 0.0K
12:28 890.17 890.18 890.13 890.18 0.0K
12:29 890.18 890.39 890.18 890.38 0.0K
12:30 890.37 890.45 890.35 890.44 0.0K
12:31 890.43 890.62 890.43 890.58 0.0K
12:32 890.58 890.67 890.58 890.62 0.0K
12:33 890.62 890.94 890.62 890.94 0.0K
12:34 890.93 890.94 890.87 890.88 0.0K
12:35 890.86 890.88 890.74 890.75 0.0K
12:36 890.74 890.77 890.69 890.74 0.0K
12:37 890.71 890.72 890.60 890.60 0.0K
12:38 890.56 890.69 890.49 890.68 0.0K
12:39 890.69 890.90 890.68 890.87 0.0K
12:40 890.86 891.25 890.86 891.24 0.0K
12:41 891.25 891.38 891.25 891.38 0.0K
12:42 891.38 891.38 891.29 891.33 0.0K
12:43 891.26 891.34 891.22 891.33 0.0K
12:44 891.33 891.33 891.13 891.13 0.0K
12:45 891.13 891.22 891.06 891.22 0.0K
12:46 891.24 891.24 890.87 890.87 0.0K
12:47 890.87 890.90 890.84 890.87 0.0K
12:48 890.87 890.87 890.55 890.55 0.0K
12:49 890.54 890.54 890.37 890.44 0.0K
12:50 890.46 890.47 890.37 890.37 0.0K
12:51 890.35 890.58 890.33 890.56 0.0K
12:52 890.55 890.59 890.52 890.54 0.0K
12:53 890.57 890.66 890.57 890.65 0.0K
12:54 890.66 890.84 890.66 890.84 0.0K
12:55 890.86 890.97 890.86 890.93 0.0K
12:56 890.94 890.96 890.80 890.80 0.0K
12:57 890.80 890.96 890.78 890.96 0.0K
12:58 890.97 891.04 890.92 891.04 0.0K
12:59 891.05 891.35 891.05 891.35 0.0K
13:00 891.33 891.38 891.27 891.33 0.0K
13:01 891.37 891.55 891.37 891.53 0.0K
13:02 891.53 891.53 891.46 891.46 0.0K
13:03 891.44 891.62 891.44 891.62 0.0K
13:04 891.63 891.78 891.63 891.78 0.0K
13:05 891.79 891.99 891.77 891.99 0.0K
13:06 892.00 892.26 892.00 892.26 0.0K
13:07 892.24 892.26 892.23 892.25 0.0K
13:08 892.26 892.28 892.18 892.28 0.0K
13:09 892.27 892.38 892.26 892.38 0.0K
13:10 892.39 892.53 892.38 892.53 0.0K
13:11 892.53 892.62 892.53 892.59 0.0K
13:12 892.62 892.66 892.57 892.57 0.0K
13:13 892.58 892.73 892.57 892.70 0.0K
13:14 892.70 892.80 892.70 892.77 0.0K
13:15 892.75 892.86 892.74 892.83 0.0K
13:16 892.80 892.82 892.57 892.59 0.0K
13:17 892.61 892.61 892.49 892.49 0.0K
13:18 892.49 892.57 892.49 892.54 0.0K
13:19 892.53 892.56 892.50 892.51 0.0K
13:20 892.51 892.55 892.49 892.52 0.0K
13:21 892.51 892.52 892.20 892.20 0.0K
13:22 892.19 892.19 892.13 892.13 0.0K
13:23 892.13 892.20 892.13 892.20 0.0K
13:24 892.19 892.35 892.18 892.34 0.0K
13:25 892.36 892.42 892.35 892.37 0.0K
13:26 892.34 892.43 892.33 892.39 0.0K
13:27 892.38 892.39 892.29 892.32 0.0K
13:28 892.31 892.33 892.22 892.27 0.0K
13:29 892.28 892.28 892.15 892.16 0.0K
13:30 892.15 892.21 892.09 892.16 0.0K
13:31 892.16 892.17 892.06 892.07 0.0K
13:32 892.07 892.13 892.03 892.11 0.0K
13:33 892.09 892.15 892.09 892.12 0.0K
13:34 892.13 892.18 892.11 892.18 0.0K
13:35 892.17 892.18 892.06 892.07 0.0K
13:36 892.05 892.10 892.02 892.10 0.0K
13:37 892.10 892.16 892.09 892.15 0.0K
13:38 892.18 892.28 892.16 892.17 0.0K
13:39 892.18 892.23 892.16 892.18 0.0K
13:40 892.18 892.33 892.18 892.23 0.0K
13:41 892.24 892.24 892.18 892.20 0.0K
13:42 892.24 892.27 892.21 892.26 0.0K
13:43 892.30 892.40 892.25 892.39 0.0K
13:44 892.38 892.42 892.35 892.41 0.0K
13:45 892.42 892.50 892.42 892.50 0.0K
13:46 892.50 892.53 892.43 892.44 0.0K
13:47 892.44 892.56 892.43 892.56 0.0K
13:48 892.56 892.76 892.56 892.76 0.0K
13:49 892.79 892.88 892.79 892.86 0.0K
13:50 892.85 892.98 892.85 892.98 0.0K
13:51 892.97 893.05 892.97 892.99 0.0K
13:52 892.99 893.18 892.98 893.18 0.0K
13:53 893.16 893.22 893.14 893.16 0.0K
13:54 893.16 893.54 893.16 893.54 0.0K
13:55 893.49 893.62 893.43 893.54 0.0K
13:56 893.56 893.56 893.27 893.27 0.0K
13:57 893.27 893.33 893.01 893.08 0.0K
13:58 893.03 893.03 892.88 892.93 0.0K
13:59 892.95 893.01 892.94 892.94 0.0K
14:00 892.93 892.93 892.84 892.87 0.0K
14:01 892.92 892.99 892.91 892.93 0.0K
14:02 892.94 893.08 892.94 893.08 0.0K
14:03 893.12 893.25 893.11 893.22 0.0K
14:04 893.22 893.32 893.20 893.32 0.0K
14:05 893.33 893.44 893.33 893.39 0.0K
14:06 893.40 893.49 893.39 893.39 0.0K
14:07 893.37 893.37 893.10 893.15 0.0K
14:08 893.17 893.34 893.15 893.34 0.0K
14:09 893.35 893.49 893.35 893.49 0.0K
14:10 893.48 893.76 893.48 893.76 0.0K
14:11 893.77 893.82 893.74 893.75 0.0K
14:12 893.73 893.73 893.52 893.52 0.0K
14:13 893.50 893.60 893.48 893.58 0.0K
14:14 893.59 893.59 893.47 893.49 0.0K
14:15 893.48 893.50 893.43 893.43 0.0K
14:16 893.44 893.44 893.40 893.43 0.0K
14:17 893.43 893.51 893.42 893.47 0.0K
14:18 893.47 893.57 893.44 893.57 0.0K
14:19 893.56 893.57 893.49 893.55 0.0K
14:20 893.57 893.58 893.41 893.41 0.0K
14:21 893.40 893.43 893.27 893.32 0.0K
14:22 893.31 893.32 893.17 893.18 0.0K
14:23 893.19 893.19 893.10 893.16 0.0K
14:24 893.17 893.23 893.10 893.23 0.0K
14:25 893.22 893.26 893.19 893.25 0.0K
14:26 893.24 893.34 893.21 893.34 0.0K
14:27 893.34 893.37 893.30 893.30 0.0K
14:28 893.25 893.27 893.22 893.22 0.0K
14:29 893.19 893.19 893.13 893.13 0.0K
14:30 893.13 893.35 893.13 893.35 0.0K
14:31 893.33 893.36 893.32 893.34 0.0K
14:32 893.35 893.35 893.19 893.19 0.0K
14:33 893.19 893.19 893.11 893.11 0.0K
14:34 893.06 893.12 893.00 893.12 0.0K
14:35 893.12 893.12 892.97 893.00 0.0K
14:36 893.00 893.15 893.00 893.12 0.0K
14:37 893.11 893.12 893.05 893.05 0.0K
14:38 893.06 893.11 892.99 892.99 0.0K
14:39 892.99 892.99 892.89 892.90 0.0K
14:40 892.90 892.92 892.84 892.89 0.0K
14:41 892.89 892.89 892.80 892.80 0.0K
14:42 892.77 892.77 892.73 892.76 0.0K
14:43 892.78 892.86 892.78 892.80 0.0K
14:44 892.80 892.85 892.79 892.84 0.0K
14:45 892.84 892.85 892.17 892.17 0.0K
14:46 892.09 892.26 892.06 892.22 0.0K
14:47 892.22 892.22 892.16 892.17 0.0K
14:48 892.18 892.23 892.17 892.18 0.0K
14:49 892.23 892.25 892.20 892.24 0.0K
14:50 892.25 892.26 892.15 892.15 0.0K
14:51 892.16 892.19 892.11 892.19 0.0K
14:52 892.20 892.32 892.17 892.29 0.0K
14:53 892.28 892.35 892.23 892.35 0.0K
14:54 892.34 892.38 892.30 892.38 0.0K
14:55 892.38 892.47 892.37 892.47 0.0K
14:56 892.48 892.60 892.44 892.60 0.0K
14:57 892.61 892.67 892.61 892.64 0.0K
14:58 892.60 892.60 892.53 892.54 0.0K
14:59 892.54 892.54 892.45 892.45 0.0K
15:00 892.46 892.46 892.33 892.34 0.0K
15:01 892.36 892.38 892.29 892.38 0.0K
15:02 892.38 892.46 892.38 892.40 0.0K
15:03 892.37 892.51 892.37 892.48 0.0K
15:04 892.48 892.53 892.48 892.52 0.0K
15:05 892.53 892.57 892.51 892.54 0.0K
15:06 892.54 892.61 892.47 892.60 0.0K
15:07 892.61 892.61 892.50 892.54 0.0K
15:08 892.54 892.56 892.45 892.51 0.0K
15:09 892.51 892.52 892.41 892.46 0.0K
15:10 892.47 892.65 892.47 892.64 0.0K
15:11 892.65 892.69 892.62 892.64 0.0K
15:12 892.62 892.89 892.62 892.88 0.0K
15:13 892.90 892.94 892.87 892.93 0.0K
15:14 892.95 892.98 892.90 892.92 0.0K
15:15 892.91 893.02 892.91 892.99 0.0K
15:16 892.98 892.98 892.90 892.98 0.0K
15:17 893.01 893.10 892.99 893.10 0.0K
15:18 893.09 893.09 892.99 893.05 0.0K
15:19 893.03 893.07 893.03 893.06 0.0K
15:20 893.06 893.20 893.06 893.20 0.0K
15:21 893.19 893.31 893.18 893.30 0.0K
15:22 893.34 893.47 893.30 893.44 0.0K
15:23 893.42 893.48 893.42 893.48 0.0K
15:24 893.52 893.56 893.50 893.50 0.0K
15:25 893.50 893.51 893.33 893.33 0.0K
15:26 893.34 893.35 893.07 893.07 0.0K
15:27 893.02 893.02 892.93 892.99 0.0K
15:28 893.01 893.10 893.01 893.10 0.0K
15:29 893.09 893.16 893.02 893.02 0.0K
15:30 893.02 893.02 892.91 892.93 0.0K
15:31 892.92 892.98 892.90 892.90 0.0K
15:32 892.88 892.90 892.81 892.84 0.0K
15:33 892.84 892.84 892.73 892.84 0.0K
15:34 892.85 892.95 892.85 892.93 0.0K
15:35 892.92 893.00 892.83 892.83 0.0K
15:36 892.82 892.82 892.62 892.66 0.0K
15:37 892.65 892.65 892.55 892.61 0.0K
15:38 892.61 892.63 892.51 892.57 0.0K
15:39 892.54 892.56 892.46 892.46 0.0K
15:40 892.48 892.52 892.43 892.43 0.0K
15:41 892.42 892.42 892.25 892.37 0.0K
15:42 892.37 892.37 892.22 892.23 0.0K
15:43 892.24 892.24 892.01 892.01 0.0K
15:44 892.02 892.11 892.01 892.09 0.0K
15:45 892.08 892.08 891.79 891.82 0.0K
15:46 891.79 891.81 891.70 891.80 0.0K
15:47 891.80 891.97 891.80 891.97 0.0K
15:48 891.98 892.05 891.95 891.95 0.0K
15:49 891.96 892.00 891.84 891.84 0.0K
15:50 891.81 892.02 891.71 892.02 0.0K
15:51 891.99 892.06 891.85 891.87 0.0K
15:52 891.84 891.88 891.68 891.69 0.0K
15:53 891.70 891.88 891.63 891.84 0.0K
15:54 891.74 891.74 891.38 891.38 0.0K
15:55 891.23 891.47 891.21 891.43 0.0K
15:56 891.45 891.62 891.45 891.55 0.0K
15:57 891.56 891.72 891.55 891.66 0.0K
15:58 891.62 891.75 891.57 891.65 0.0K
15:59 891.62 891.62 891.28 891.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available