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
09:30 896.70 897.47 896.70 897.38 0.0K
09:31 897.36 897.96 897.01 897.96 0.0K
09:32 898.04 898.17 896.84 896.95 0.0K
09:33 897.20 897.90 897.20 897.77 0.0K
09:34 897.77 898.40 897.73 898.40 0.0K
09:35 898.59 898.67 898.26 898.27 0.0K
09:36 898.30 898.30 897.84 897.85 0.0K
09:37 897.83 898.95 897.83 898.95 0.0K
09:38 898.97 899.47 898.97 899.33 0.0K
09:39 899.14 899.14 898.80 899.07 0.0K
09:40 899.09 899.13 898.84 898.93 0.0K
09:41 898.93 899.54 898.84 899.49 0.0K
09:42 899.61 899.83 899.42 899.83 0.0K
09:43 899.86 900.40 899.86 900.33 0.0K
09:44 900.32 900.38 900.18 900.18 0.0K
09:45 900.20 900.65 900.20 900.63 0.0K
09:46 900.33 900.60 900.06 900.60 0.0K
09:47 900.64 900.87 900.58 900.87 0.0K
09:48 900.93 901.06 900.75 900.98 0.0K
09:49 900.96 900.96 900.67 900.71 0.0K
09:50 900.76 901.22 900.70 901.18 0.0K
09:51 901.16 901.16 900.79 900.79 0.0K
09:52 900.79 900.79 900.40 900.40 0.0K
09:53 900.45 900.48 900.20 900.22 0.0K
09:54 900.14 900.38 900.08 900.38 0.0K
09:55 900.37 900.56 900.19 900.53 0.0K
09:56 900.53 900.69 900.49 900.64 0.0K
09:57 900.76 901.07 900.74 900.99 0.0K
09:58 901.03 901.22 900.96 901.14 0.0K
09:59 901.18 901.30 901.02 901.30 0.0K
10:00 901.40 901.88 901.40 901.88 0.0K
10:01 901.95 902.15 901.86 901.86 0.0K
10:02 901.83 902.03 901.74 901.99 0.0K
10:03 902.01 902.11 901.86 901.87 0.0K
10:04 901.74 902.07 901.74 902.07 0.0K
10:05 902.07 902.14 901.97 902.13 0.0K
10:06 902.12 902.17 901.90 901.96 0.0K
10:07 902.00 902.19 901.98 901.98 0.0K
10:08 901.98 902.03 901.76 901.76 0.0K
10:09 901.75 901.76 901.45 901.45 0.0K
10:10 901.52 901.52 901.29 901.42 0.0K
10:11 901.40 901.52 901.37 901.43 0.0K
10:12 901.38 901.73 901.38 901.73 0.0K
10:13 901.74 901.92 901.72 901.92 0.0K
10:14 901.94 902.26 901.89 902.26 0.0K
10:15 902.27 902.50 902.27 902.50 0.0K
10:16 902.53 902.58 902.08 902.08 0.0K
10:17 902.07 902.19 901.95 902.19 0.0K
10:18 902.19 902.25 902.10 902.10 0.0K
10:19 902.09 902.19 901.89 901.89 0.0K
10:20 901.84 901.91 901.74 901.91 0.0K
10:21 901.98 902.18 901.98 902.18 0.0K
10:22 902.21 902.28 902.04 902.16 0.0K
10:23 902.19 902.31 902.15 902.26 0.0K
10:24 902.21 902.30 902.08 902.30 0.0K
10:25 902.31 902.42 902.27 902.41 0.0K
10:26 902.43 902.90 902.43 902.87 0.0K
10:27 902.95 903.08 902.94 903.00 0.0K
10:28 903.00 903.11 902.78 902.78 0.0K
10:29 902.78 902.78 902.38 902.54 0.0K
10:30 902.55 902.55 902.30 902.30 0.0K
10:31 902.29 902.36 902.23 902.36 0.0K
10:32 902.35 902.48 902.35 902.47 0.0K
10:33 902.46 902.49 902.27 902.30 0.0K
10:34 902.28 902.28 902.05 902.05 0.0K
10:35 902.06 902.25 902.05 902.25 0.0K
10:36 902.26 902.58 902.24 902.58 0.0K
10:37 902.56 902.65 902.44 902.44 0.0K
10:38 902.46 902.47 902.30 902.45 0.0K
10:39 902.47 902.58 902.43 902.57 0.0K
10:40 902.57 902.58 902.42 902.58 0.0K
10:41 902.61 902.61 902.40 902.40 0.0K
10:42 902.38 902.53 902.22 902.22 0.0K
10:43 902.19 902.19 901.85 901.86 0.0K
10:44 901.88 901.88 901.70 901.70 0.0K
10:45 901.67 901.68 901.49 901.63 0.0K
10:46 901.64 901.87 901.63 901.87 0.0K
10:47 901.84 902.13 901.81 902.13 0.0K
10:48 902.21 902.43 902.21 902.38 0.0K
10:49 902.40 902.69 902.40 902.56 0.0K
10:50 902.55 902.55 901.62 901.62 0.0K
10:51 901.54 901.61 901.38 901.61 0.0K
10:52 901.67 901.87 901.46 901.48 0.0K
10:53 901.52 901.71 901.44 901.71 0.0K
10:54 901.74 901.83 901.66 901.66 0.0K
10:55 901.64 901.64 901.35 901.35 0.0K
10:56 901.38 901.42 901.34 901.41 0.0K
10:57 901.38 901.58 901.33 901.57 0.0K
10:58 901.52 901.52 901.36 901.40 0.0K
10:59 901.41 901.54 901.34 901.54 0.0K
11:00 901.59 901.60 901.33 901.33 0.0K
11:01 901.23 901.41 901.19 901.36 0.0K
11:02 901.41 901.82 901.41 901.82 0.0K
11:03 901.81 902.04 901.76 902.04 0.0K
11:04 902.03 902.03 901.79 901.79 0.0K
11:05 901.79 901.82 901.58 901.67 0.0K
11:06 901.72 901.89 901.72 901.79 0.0K
11:07 901.81 901.89 901.71 901.89 0.0K
11:08 901.92 902.12 901.92 902.03 0.0K
11:09 902.03 902.14 902.03 902.09 0.0K
11:10 902.13 902.13 901.96 901.98 0.0K
11:11 901.95 902.31 901.95 902.31 0.0K
11:12 902.33 902.66 902.33 902.66 0.0K
11:13 902.68 902.99 902.68 902.97 0.0K
11:14 902.97 903.00 902.86 903.00 0.0K
11:15 903.00 903.00 902.82 902.87 0.0K
11:16 902.85 902.85 902.46 902.46 0.0K
11:17 902.47 902.47 902.32 902.41 0.0K
11:18 902.45 902.68 902.44 902.66 0.0K
11:19 902.65 902.74 902.53 902.74 0.0K
11:20 902.75 902.83 902.62 902.77 0.0K
11:21 902.78 902.78 902.57 902.57 0.0K
11:22 902.60 902.65 902.55 902.57 0.0K
11:23 902.57 902.97 902.57 902.97 0.0K
11:24 902.95 902.99 902.91 902.96 0.0K
11:25 902.96 903.16 902.95 903.16 0.0K
11:26 903.17 903.41 903.17 903.41 0.0K
11:27 903.42 903.44 903.37 903.41 0.0K
11:28 903.38 903.57 903.35 903.57 0.0K
11:29 903.57 903.57 903.20 903.20 0.0K
11:30 903.18 903.18 903.03 903.12 0.0K
11:31 903.12 903.21 903.09 903.10 0.0K
11:32 903.09 903.62 903.04 903.62 0.0K
11:33 903.65 903.89 903.64 903.81 0.0K
11:34 903.88 903.94 903.68 903.68 0.0K
11:35 903.65 903.69 903.51 903.67 0.0K
11:36 903.67 903.67 903.49 903.50 0.0K
11:37 903.54 903.82 903.54 903.82 0.0K
11:38 903.83 903.83 903.65 903.66 0.0K
11:39 903.64 903.67 903.56 903.65 0.0K
11:40 903.61 903.62 903.46 903.46 0.0K
11:41 903.44 903.48 903.42 903.47 0.0K
11:42 903.47 903.47 902.88 902.88 0.0K
11:43 902.89 902.95 902.89 902.94 0.0K
11:44 902.95 902.97 902.91 902.94 0.0K
11:45 902.92 902.92 902.75 902.90 0.0K
11:46 902.93 902.94 902.72 902.75 0.0K
11:47 902.76 902.82 902.68 902.68 0.0K
11:48 902.67 902.87 902.66 902.87 0.0K
11:49 902.87 902.90 902.82 902.90 0.0K
11:50 902.90 903.12 902.90 903.11 0.0K
11:51 903.12 903.17 903.10 903.17 0.0K
11:52 903.20 903.30 903.15 903.24 0.0K
11:53 903.21 903.28 903.16 903.28 0.0K
11:54 903.31 903.52 903.31 903.52 0.0K
11:55 903.52 903.63 903.50 903.63 0.0K
11:56 903.62 903.67 903.56 903.67 0.0K
11:57 903.66 904.10 903.66 904.10 0.0K
11:58 904.10 904.34 904.10 904.34 0.0K
11:59 904.38 904.38 904.31 904.34 0.0K
12:00 904.36 904.47 904.36 904.45 0.0K
12:01 904.43 904.43 904.12 904.15 0.0K
12:02 904.14 904.33 904.14 904.28 0.0K
12:03 904.22 904.22 903.99 903.99 0.0K
12:04 903.99 904.03 903.99 904.02 0.0K
12:05 904.01 904.08 904.01 904.02 0.0K
12:06 904.06 904.21 904.03 904.21 0.0K
12:07 904.24 904.38 904.24 904.38 0.0K
12:08 904.33 904.45 904.31 904.44 0.0K
12:09 904.45 904.45 904.39 904.42 0.0K
12:10 904.42 904.64 904.42 904.61 0.0K
12:11 904.62 904.91 904.62 904.78 0.0K
12:12 904.75 904.75 904.62 904.62 0.0K
12:13 904.61 904.80 904.58 904.76 0.0K
12:14 904.74 904.74 904.41 904.44 0.0K
12:15 904.44 904.45 904.34 904.34 0.0K
12:16 904.33 904.57 904.33 904.56 0.0K
12:17 904.56 904.68 904.56 904.68 0.0K
12:18 904.67 904.68 904.62 904.68 0.0K
12:19 904.68 904.82 904.68 904.82 0.0K
12:20 904.82 904.87 904.73 904.73 0.0K
12:21 904.74 904.93 904.73 904.87 0.0K
12:22 904.87 904.89 904.84 904.84 0.0K
12:23 904.85 904.85 904.75 904.76 0.0K
12:24 904.79 904.81 904.68 904.69 0.0K
12:25 904.66 904.75 904.66 904.75 0.0K
12:26 904.74 904.75 904.68 904.68 0.0K
12:27 904.69 904.81 904.66 904.81 0.0K
12:28 904.81 904.88 904.78 904.87 0.0K
12:29 904.90 904.91 904.73 904.73 0.0K
12:30 904.72 904.80 904.68 904.80 0.0K
12:31 904.81 904.82 904.76 904.81 0.0K
12:32 904.81 904.81 904.72 904.78 0.0K
12:33 904.78 905.00 904.78 905.00 0.0K
12:34 904.99 905.08 904.99 905.07 0.0K
12:35 905.08 905.17 905.06 905.15 0.0K
12:36 905.10 905.15 905.10 905.10 0.0K
12:37 905.07 905.17 904.89 904.89 0.0K
12:38 904.89 904.98 904.84 904.98 0.0K
12:39 905.02 905.10 904.97 905.00 0.0K
12:40 904.98 905.00 904.74 904.78 0.0K
12:41 904.78 904.86 904.78 904.83 0.0K
12:42 904.83 904.88 904.83 904.88 0.0K
12:43 904.89 904.89 904.62 904.65 0.0K
12:44 904.64 904.74 904.63 904.71 0.0K
12:45 904.74 904.88 904.73 904.87 0.0K
12:46 904.88 905.06 904.88 905.06 0.0K
12:47 905.12 905.18 904.94 904.94 0.0K
12:48 904.94 905.13 904.93 905.04 0.0K
12:49 905.03 905.06 904.98 904.98 0.0K
12:50 904.98 905.14 904.98 905.14 0.0K
12:51 905.13 905.49 905.13 905.49 0.0K
12:52 905.49 905.54 905.46 905.52 0.0K
12:53 905.53 905.57 905.46 905.52 0.0K
12:54 905.53 905.76 905.53 905.70 0.0K
12:55 905.69 905.71 905.69 905.70 0.0K
12:56 905.70 905.70 905.27 905.27 0.0K
12:57 905.25 905.25 905.05 905.05 0.0K
12:58 905.03 905.03 904.92 904.93 0.0K
12:59 904.93 904.99 904.91 904.99 0.0K
13:00 904.99 905.03 904.89 904.97 0.0K
13:01 905.01 905.12 904.99 905.12 0.0K
13:02 905.12 905.12 904.97 904.98 0.0K
13:03 905.02 905.06 905.02 905.06 0.0K
13:04 905.06 905.15 905.06 905.13 0.0K
13:05 905.13 905.25 905.05 905.25 0.0K
13:06 905.25 905.35 905.25 905.35 0.0K
13:07 905.35 905.36 905.15 905.21 0.0K
13:08 905.22 905.25 905.19 905.25 0.0K
13:09 905.24 905.24 905.02 905.06 0.0K
13:10 905.05 905.23 905.05 905.23 0.0K
13:11 905.24 905.25 905.13 905.16 0.0K
13:12 905.16 905.24 905.16 905.19 0.0K
13:13 905.18 905.37 905.18 905.37 0.0K
13:14 905.37 905.50 905.30 905.49 0.0K
13:15 905.50 905.57 905.50 905.57 0.0K
13:16 905.58 905.70 905.57 905.70 0.0K
13:17 905.72 905.85 905.72 905.85 0.0K
13:18 905.85 905.87 905.79 905.79 0.0K
13:19 905.78 905.79 905.71 905.72 0.0K
13:20 905.72 905.72 905.48 905.48 0.0K
13:21 905.48 905.58 905.48 905.54 0.0K
13:22 905.56 905.63 905.52 905.52 0.0K
13:23 905.52 905.65 905.51 905.63 0.0K
13:24 905.65 905.91 905.65 905.91 0.0K
13:25 905.94 905.95 905.84 905.84 0.0K
13:26 905.85 905.85 905.74 905.76 0.0K
13:27 905.77 905.78 905.70 905.70 0.0K
13:28 905.71 905.80 905.71 905.77 0.0K
13:29 905.77 905.81 905.76 905.81 0.0K
13:30 905.79 906.01 905.79 906.01 0.0K
13:31 906.03 906.11 906.03 906.10 0.0K
13:32 906.08 906.17 906.08 906.14 0.0K
13:33 906.13 906.14 906.08 906.11 0.0K
13:34 906.14 906.18 906.12 906.13 0.0K
13:35 906.15 906.19 906.14 906.15 0.0K
13:36 906.10 906.10 906.04 906.05 0.0K
13:37 906.06 906.29 906.06 906.21 0.0K
13:38 906.19 906.27 906.16 906.27 0.0K
13:39 906.26 906.38 906.25 906.37 0.0K
13:40 906.41 906.42 906.30 906.30 0.0K
13:41 906.28 906.28 906.11 906.11 0.0K
13:42 906.08 906.15 906.07 906.15 0.0K
13:43 906.18 906.18 906.11 906.13 0.0K
13:44 906.16 906.17 905.86 905.87 0.0K
13:45 905.88 905.89 905.81 905.86 0.0K
13:46 905.87 905.87 905.76 905.81 0.0K
13:47 905.81 905.85 905.38 905.40 0.0K
13:48 905.27 905.55 905.26 905.54 0.0K
13:49 905.53 905.63 905.51 905.63 0.0K
13:50 905.63 905.67 905.59 905.59 0.0K
13:51 905.60 905.64 905.52 905.57 0.0K
13:52 905.58 905.75 905.58 905.70 0.0K
13:53 905.70 905.98 905.69 905.98 0.0K
13:54 905.94 905.96 905.82 905.82 0.0K
13:55 905.81 905.82 905.68 905.71 0.0K
13:56 905.70 905.77 905.70 905.77 0.0K
13:57 905.76 905.77 905.69 905.75 0.0K
13:58 905.75 905.75 905.59 905.59 0.0K
13:59 905.60 905.70 905.59 905.70 0.0K
14:00 905.70 905.98 905.68 905.98 0.0K
14:01 905.99 906.01 905.93 905.96 0.0K
14:02 905.94 905.98 905.84 905.84 0.0K
14:03 905.83 905.90 905.79 905.90 0.0K
14:04 905.91 906.11 905.91 906.11 0.0K
14:05 906.10 906.20 906.08 906.18 0.0K
14:06 906.18 906.19 906.03 906.03 0.0K
14:07 906.02 906.10 906.01 906.08 0.0K
14:08 906.29 906.52 906.29 906.46 0.0K
14:09 906.46 906.46 906.21 906.26 0.0K
14:10 906.26 906.37 906.26 906.28 0.0K
14:11 906.28 906.38 906.19 906.38 0.0K
14:12 906.36 906.40 906.28 906.40 0.0K
14:13 906.39 906.43 906.09 906.09 0.0K
14:14 906.09 906.09 905.95 905.98 0.0K
14:15 905.99 906.09 905.98 906.09 0.0K
14:16 906.07 906.07 905.99 906.01 0.0K
14:17 906.02 906.02 905.92 905.92 0.0K
14:18 905.92 905.98 905.92 905.98 0.0K
14:19 905.97 905.97 905.92 905.92 0.0K
14:20 905.94 906.13 905.94 906.13 0.0K
14:21 906.13 906.14 905.98 906.03 0.0K
14:22 906.02 906.02 905.85 905.85 0.0K
14:23 905.85 905.88 905.81 905.85 0.0K
14:24 905.86 906.00 905.82 905.97 0.0K
14:25 906.00 906.22 905.98 906.22 0.0K
14:26 906.21 906.22 906.11 906.14 0.0K
14:27 906.15 906.30 906.14 906.30 0.0K
14:28 906.31 906.33 906.24 906.30 0.0K
14:29 906.29 906.30 906.25 906.27 0.0K
14:30 906.27 906.36 906.27 906.36 0.0K
14:31 906.36 906.58 906.36 906.58 0.0K
14:32 906.58 906.59 906.54 906.56 0.0K
14:33 906.55 906.78 906.55 906.77 0.0K
14:34 906.79 906.85 906.72 906.73 0.0K
14:35 906.73 906.78 906.71 906.75 0.0K
14:36 906.74 906.96 906.73 906.95 0.0K
14:37 906.94 906.94 906.80 906.81 0.0K
14:38 906.82 906.96 906.82 906.91 0.0K
14:39 906.89 906.92 906.87 906.91 0.0K
14:40 906.91 906.91 906.57 906.57 0.0K
14:41 906.54 906.54 906.47 906.47 0.0K
14:42 906.48 906.48 906.16 906.18 0.0K
14:43 906.18 906.18 906.10 906.13 0.0K
14:44 906.15 906.21 906.12 906.18 0.0K
14:45 906.20 906.38 906.20 906.35 0.0K
14:46 906.34 906.34 906.14 906.28 0.0K
14:47 906.29 906.30 906.24 906.24 0.0K
14:48 906.26 906.29 906.19 906.19 0.0K
14:49 906.19 906.37 906.19 906.33 0.0K
14:50 906.33 906.42 906.33 906.34 0.0K
14:51 906.32 906.38 906.30 906.36 0.0K
14:52 906.36 906.40 906.36 906.37 0.0K
14:53 906.34 906.37 906.24 906.24 0.0K
14:54 906.24 906.26 906.05 906.05 0.0K
14:55 906.06 906.09 906.04 906.09 0.0K
14:56 906.10 906.14 906.03 906.04 0.0K
14:57 906.03 906.06 905.99 906.05 0.0K
14:58 906.06 906.09 905.97 905.97 0.0K
14:59 905.97 906.03 905.96 905.97 0.0K
15:00 906.00 906.13 905.97 906.12 0.0K
15:01 906.12 906.12 906.04 906.05 0.0K
15:02 906.05 906.05 905.94 905.94 0.0K
15:03 905.94 905.94 905.84 905.89 0.0K
15:04 905.90 905.90 905.77 905.77 0.0K
15:05 905.76 905.76 905.56 905.57 0.0K
15:06 905.56 905.61 905.41 905.47 0.0K
15:07 905.46 905.63 905.44 905.63 0.0K
15:08 905.65 905.65 905.54 905.54 0.0K
15:09 905.55 905.55 905.44 905.44 0.0K
15:10 905.40 905.53 905.35 905.51 0.0K
15:11 905.65 905.77 905.61 905.77 0.0K
15:12 905.80 906.21 905.73 906.21 0.0K
15:13 906.25 906.25 906.09 906.13 0.0K
15:14 906.14 906.16 906.11 906.13 0.0K
15:15 906.13 906.22 906.13 906.22 0.0K
15:16 906.26 906.47 906.21 906.47 0.0K
15:17 906.54 906.57 906.53 906.55 0.0K
15:18 906.54 906.55 906.47 906.47 0.0K
15:19 906.43 906.50 906.42 906.50 0.0K
15:20 906.50 906.54 906.43 906.54 0.0K
15:21 906.55 906.88 906.54 906.84 0.0K
15:22 906.83 906.83 906.78 906.79 0.0K
15:23 906.80 906.87 906.77 906.87 0.0K
15:24 906.81 906.93 906.81 906.93 0.0K
15:25 906.92 906.98 906.86 906.95 0.0K
15:26 906.96 906.98 906.76 906.77 0.0K
15:27 906.76 906.78 906.52 906.52 0.0K
15:28 906.53 906.53 906.42 906.45 0.0K
15:29 906.46 906.48 906.43 906.43 0.0K
15:30 906.43 906.51 906.42 906.44 0.0K
15:31 906.41 906.47 906.37 906.37 0.0K
15:32 906.35 906.43 906.35 906.37 0.0K
15:33 906.36 906.36 906.17 906.17 0.0K
15:34 906.14 906.14 906.01 906.14 0.0K
15:35 906.13 906.18 906.13 906.15 0.0K
15:36 906.15 906.38 906.13 906.33 0.0K
15:37 906.31 906.32 906.22 906.26 0.0K
15:38 906.26 906.36 906.26 906.36 0.0K
15:39 906.32 906.38 906.32 906.38 0.0K
15:40 906.39 906.53 906.37 906.52 0.0K
15:41 906.52 906.55 906.44 906.54 0.0K
15:42 906.56 906.74 906.56 906.67 0.0K
15:43 906.70 906.77 906.70 906.77 0.0K
15:44 906.75 906.75 906.62 906.66 0.0K
15:45 906.62 906.63 906.50 906.53 0.0K
15:46 906.54 906.61 906.49 906.51 0.0K
15:47 906.49 906.49 906.40 906.45 0.0K
15:48 906.44 906.45 906.36 906.42 0.0K
15:49 906.41 906.47 906.31 906.31 0.0K
15:50 906.29 906.48 906.29 906.41 0.0K
15:51 906.43 906.50 906.30 906.50 0.0K
15:52 906.50 906.62 906.48 906.61 0.0K
15:53 906.62 907.11 906.62 907.11 0.0K
15:54 907.05 907.05 906.87 906.94 0.0K
15:55 906.86 907.01 906.86 906.89 0.0K
15:56 906.91 907.17 906.91 907.14 0.0K
15:57 907.17 907.39 907.17 907.39 0.0K
15:58 907.41 907.50 907.39 907.47 0.0K
15:59 907.44 907.57 907.35 907.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available