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
09:30 918.15 918.46 918.12 918.46 0.0K
09:31 918.41 918.50 917.47 917.80 0.0K
09:32 917.72 918.15 917.33 918.09 0.0K
09:33 918.05 918.43 918.05 918.24 0.0K
09:34 918.23 918.24 917.96 918.01 0.0K
09:35 918.01 918.01 917.16 917.17 0.0K
09:36 917.13 917.13 916.71 916.72 0.0K
09:37 916.75 917.27 916.75 917.27 0.0K
09:38 917.28 917.35 917.16 917.29 0.0K
09:39 917.23 917.67 917.23 917.57 0.0K
09:40 917.49 918.18 917.49 918.09 0.0K
09:41 918.19 918.36 918.19 918.36 0.0K
09:42 918.34 918.64 918.34 918.64 0.0K
09:43 918.62 919.10 918.59 919.03 0.0K
09:44 919.05 919.05 918.66 918.66 0.0K
09:45 918.74 919.01 918.72 919.01 0.0K
09:46 919.01 919.66 918.99 919.66 0.0K
09:47 919.67 919.78 919.64 919.78 0.0K
09:48 919.79 920.37 919.75 920.27 0.0K
09:49 920.31 920.43 920.21 920.43 0.0K
09:50 920.40 920.66 920.38 920.52 0.0K
09:51 920.53 920.54 920.25 920.40 0.0K
09:52 920.38 920.60 920.34 920.57 0.0K
09:53 920.59 920.81 920.58 920.79 0.0K
09:54 920.74 920.79 920.63 920.67 0.0K
09:55 920.65 920.65 920.56 920.56 0.0K
09:56 920.55 920.55 920.23 920.23 0.0K
09:57 920.18 920.36 920.11 920.36 0.0K
09:58 920.33 920.33 919.81 919.81 0.0K
09:59 919.82 920.20 919.81 920.19 0.0K
10:00 920.20 920.39 920.12 920.39 0.0K
10:01 920.34 920.48 920.17 920.43 0.0K
10:02 920.44 920.47 920.25 920.47 0.0K
10:03 920.44 920.98 920.44 920.98 0.0K
10:04 920.98 921.26 920.98 921.26 0.0K
10:05 921.25 921.45 921.25 921.26 0.0K
10:06 921.28 921.30 921.14 921.27 0.0K
10:07 921.19 921.19 920.95 921.09 0.0K
10:08 921.09 921.30 921.05 921.08 0.0K
10:09 921.03 921.16 920.99 921.15 0.0K
10:10 921.11 921.44 921.08 921.44 0.0K
10:11 921.46 921.46 921.29 921.32 0.0K
10:12 921.35 921.47 921.35 921.45 0.0K
10:13 921.44 921.52 921.37 921.51 0.0K
10:14 921.50 921.65 921.50 921.60 0.0K
10:15 921.58 921.58 921.25 921.25 0.0K
10:16 921.24 921.35 921.21 921.32 0.0K
10:17 921.33 921.43 921.33 921.35 0.0K
10:18 921.36 921.62 921.35 921.46 0.0K
10:19 921.45 921.51 921.44 921.44 0.0K
10:20 921.42 921.43 921.28 921.28 0.0K
10:21 921.28 921.46 921.27 921.46 0.0K
10:22 921.44 921.51 921.36 921.38 0.0K
10:23 921.31 921.38 921.26 921.38 0.0K
10:24 921.40 921.64 921.39 921.64 0.0K
10:25 921.62 921.75 921.62 921.64 0.0K
10:26 921.65 921.70 921.60 921.67 0.0K
10:27 921.68 921.68 921.55 921.62 0.0K
10:28 921.55 921.57 920.81 920.81 0.0K
10:29 920.79 921.02 920.76 920.99 0.0K
10:30 920.83 921.00 920.72 921.00 0.0K
10:31 921.01 921.20 921.01 921.20 0.0K
10:32 921.20 921.38 921.17 921.38 0.0K
10:33 921.40 921.65 921.40 921.65 0.0K
10:34 921.63 921.70 921.57 921.68 0.0K
10:35 921.65 921.81 921.62 921.81 0.0K
10:36 921.83 921.89 921.76 921.89 0.0K
10:37 921.90 922.16 921.90 922.05 0.0K
10:38 922.02 922.02 921.90 921.91 0.0K
10:39 921.81 921.85 921.74 921.79 0.0K
10:40 921.82 921.83 921.74 921.74 0.0K
10:41 921.73 922.05 921.73 922.03 0.0K
10:42 922.04 922.04 921.86 921.86 0.0K
10:43 921.85 921.99 921.84 921.99 0.0K
10:44 922.02 922.05 921.80 921.80 0.0K
10:45 921.81 921.84 921.71 921.79 0.0K
10:46 921.78 921.78 921.14 921.14 0.0K
10:47 921.14 921.26 920.92 920.94 0.0K
10:48 920.93 921.13 920.92 921.13 0.0K
10:49 921.15 921.20 921.07 921.18 0.0K
10:50 921.18 921.53 921.17 921.53 0.0K
10:51 921.53 921.57 921.38 921.38 0.0K
10:52 921.38 921.62 921.38 921.62 0.0K
10:53 921.65 921.92 921.65 921.92 0.0K
10:54 921.92 922.10 921.89 922.10 0.0K
10:55 922.09 922.31 922.08 922.31 0.0K
10:56 922.35 922.37 922.16 922.21 0.0K
10:57 922.23 922.52 922.23 922.52 0.0K
10:58 922.51 922.51 922.06 922.06 0.0K
10:59 922.03 922.21 922.02 922.21 0.0K
11:00 922.27 922.34 922.26 922.28 0.0K
11:01 922.28 922.40 922.28 922.39 0.0K
11:02 922.39 922.50 922.37 922.50 0.0K
11:03 922.50 922.54 922.45 922.52 0.0K
11:04 922.54 922.54 922.27 922.32 0.0K
11:05 922.35 922.35 922.07 922.07 0.0K
11:06 922.03 922.05 921.86 921.86 0.0K
11:07 921.86 921.86 921.64 921.69 0.0K
11:08 921.68 921.69 921.53 921.53 0.0K
11:09 921.56 921.56 921.37 921.50 0.0K
11:10 921.50 921.55 921.33 921.35 0.0K
11:11 921.33 921.35 921.22 921.22 0.0K
11:12 921.23 921.29 921.09 921.09 0.0K
11:13 921.12 921.12 920.93 920.98 0.0K
11:14 920.98 921.09 920.94 921.09 0.0K
11:15 921.07 921.12 921.04 921.09 0.0K
11:16 921.10 921.25 921.07 921.16 0.0K
11:17 921.14 921.25 921.14 921.20 0.0K
11:18 921.20 921.44 921.16 921.44 0.0K
11:19 921.40 921.42 921.38 921.42 0.0K
11:20 921.42 921.53 921.41 921.53 0.0K
11:21 921.54 921.54 921.39 921.50 0.0K
11:22 921.52 921.73 921.52 921.70 0.0K
11:23 921.68 921.72 921.50 921.50 0.0K
11:24 921.51 921.57 921.49 921.50 0.0K
11:25 921.46 921.46 921.26 921.26 0.0K
11:26 921.26 921.30 921.16 921.16 0.0K
11:27 921.16 921.17 921.12 921.17 0.0K
11:28 921.18 921.18 921.13 921.13 0.0K
11:29 921.11 921.11 920.91 921.00 0.0K
11:30 921.08 921.09 920.98 921.02 0.0K
11:31 921.07 921.30 921.07 921.26 0.0K
11:32 921.25 921.25 920.99 920.99 0.0K
11:33 920.94 921.04 920.94 920.98 0.0K
11:34 921.00 921.14 921.00 921.13 0.0K
11:35 921.10 921.10 920.79 920.79 0.0K
11:36 920.78 920.91 920.76 920.88 0.0K
11:37 920.86 920.99 920.84 920.99 0.0K
11:38 920.99 921.11 920.97 921.11 0.0K
11:39 921.11 921.16 921.05 921.08 0.0K
11:40 921.08 921.08 920.94 920.95 0.0K
11:41 920.96 920.97 920.93 920.94 0.0K
11:42 920.94 921.00 920.93 920.94 0.0K
11:43 920.95 921.02 920.94 920.97 0.0K
11:44 920.99 920.99 920.93 920.94 0.0K
11:45 920.93 921.05 920.92 921.04 0.0K
11:46 921.03 921.03 920.84 921.00 0.0K
11:47 921.01 921.13 921.01 921.12 0.0K
11:48 921.13 921.26 921.13 921.17 0.0K
11:49 921.18 921.18 921.08 921.14 0.0K
11:50 921.15 921.21 921.07 921.11 0.0K
11:51 921.11 921.12 920.90 920.91 0.0K
11:52 920.92 920.92 920.86 920.87 0.0K
11:53 920.91 920.95 920.90 920.95 0.0K
11:54 920.95 921.02 920.83 920.83 0.0K
11:55 920.83 920.87 920.78 920.78 0.0K
11:56 920.69 920.82 920.68 920.80 0.0K
11:57 920.83 920.91 920.82 920.90 0.0K
11:58 920.90 920.97 920.89 920.95 0.0K
11:59 920.95 921.09 920.95 921.09 0.0K
12:00 921.10 921.17 921.08 921.11 0.0K
12:01 921.10 921.25 921.10 921.24 0.0K
12:02 921.30 921.40 921.27 921.39 0.0K
12:03 921.38 921.40 921.32 921.32 0.0K
12:04 921.30 921.31 921.13 921.13 0.0K
12:05 921.12 921.15 921.05 921.13 0.0K
12:06 921.13 921.15 921.06 921.14 0.0K
12:07 921.13 921.13 921.02 921.12 0.0K
12:08 921.13 921.25 921.05 921.25 0.0K
12:09 921.26 921.42 921.22 921.42 0.0K
12:10 921.42 921.45 921.40 921.45 0.0K
12:11 921.46 921.48 921.43 921.45 0.0K
12:12 921.47 921.57 921.47 921.54 0.0K
12:13 921.53 921.53 921.42 921.45 0.0K
12:14 921.45 921.47 921.38 921.47 0.0K
12:15 921.47 921.63 921.45 921.62 0.0K
12:16 921.60 921.60 921.42 921.42 0.0K
12:17 921.39 921.39 921.30 921.32 0.0K
12:18 921.31 921.46 921.31 921.46 0.0K
12:19 921.47 921.75 921.47 921.74 0.0K
12:20 921.74 921.74 921.71 921.73 0.0K
12:21 921.74 921.94 921.74 921.94 0.0K
12:22 922.00 922.04 921.86 921.90 0.0K
12:23 921.92 921.95 921.89 921.95 0.0K
12:24 921.94 921.99 921.93 921.95 0.0K
12:25 921.95 921.97 921.91 921.95 0.0K
12:26 921.96 922.06 921.93 921.93 0.0K
12:27 921.93 921.93 921.86 921.90 0.0K
12:28 921.90 921.94 921.79 921.93 0.0K
12:29 921.92 921.96 921.92 921.93 0.0K
12:30 921.91 922.15 921.91 922.15 0.0K
12:31 922.12 922.12 921.95 921.96 0.0K
12:32 921.97 921.97 921.89 921.89 0.0K
12:33 921.91 921.92 921.83 921.83 0.0K
12:34 921.84 921.84 921.43 921.43 0.0K
12:35 921.42 921.42 921.26 921.27 0.0K
12:36 921.27 921.28 921.13 921.13 0.0K
12:37 921.11 921.11 920.89 920.96 0.0K
12:38 920.97 921.06 920.96 921.05 0.0K
12:39 921.04 921.05 920.93 920.95 0.0K
12:40 920.95 920.99 920.90 920.99 0.0K
12:41 921.00 921.03 920.96 921.03 0.0K
12:42 921.04 921.08 920.98 920.98 0.0K
12:43 920.98 920.99 920.91 920.95 0.0K
12:44 920.95 921.01 920.93 921.01 0.0K
12:45 921.01 921.03 920.90 921.01 0.0K
12:46 921.06 921.07 921.01 921.01 0.0K
12:47 920.99 921.00 920.95 920.95 0.0K
12:48 920.94 920.94 920.70 920.70 0.0K
12:49 920.67 920.74 920.65 920.73 0.0K
12:50 920.74 920.75 920.60 920.75 0.0K
12:51 920.80 920.88 920.77 920.88 0.0K
12:52 920.86 920.93 920.80 920.81 0.0K
12:53 920.78 920.78 920.71 920.72 0.0K
12:54 920.73 920.74 920.69 920.69 0.0K
12:55 920.69 920.75 920.66 920.75 0.0K
12:56 920.75 920.79 920.70 920.75 0.0K
12:57 920.74 920.77 920.69 920.77 0.0K
12:58 920.78 920.82 920.73 920.82 0.0K
12:59 920.81 920.82 920.71 920.73 0.0K
13:00 920.71 920.98 920.70 920.98 0.0K
13:01 920.98 921.01 920.98 921.00 0.0K
13:02 920.99 920.99 920.94 920.97 0.0K
13:03 920.97 921.01 920.95 920.97 0.0K
13:04 920.99 921.13 920.99 921.13 0.0K
13:05 921.12 921.13 921.00 921.11 0.0K
13:06 921.12 921.18 921.11 921.17 0.0K
13:07 921.17 921.24 921.15 921.15 0.0K
13:08 921.15 921.17 920.97 920.97 0.0K
13:09 920.94 920.97 920.92 920.92 0.0K
13:10 920.93 920.97 920.88 920.88 0.0K
13:11 920.88 920.90 920.84 920.90 0.0K
13:12 920.90 921.00 920.90 921.00 0.0K
13:13 921.01 921.30 921.01 921.29 0.0K
13:14 921.30 921.34 921.30 921.30 0.0K
13:15 921.31 921.32 921.29 921.32 0.0K
13:16 921.32 921.32 921.24 921.24 0.0K
13:17 921.25 921.28 921.22 921.22 0.0K
13:18 921.22 921.24 921.20 921.23 0.0K
13:19 921.22 921.26 921.20 921.24 0.0K
13:20 921.24 921.24 921.14 921.17 0.0K
13:21 921.17 921.19 921.09 921.09 0.0K
13:22 921.09 921.09 920.92 920.97 0.0K
13:23 920.97 921.00 920.95 920.95 0.0K
13:24 920.96 921.00 920.89 920.96 0.0K
13:25 920.96 921.22 920.95 921.21 0.0K
13:26 921.22 921.27 921.18 921.27 0.0K
13:27 921.28 921.44 921.28 921.44 0.0K
13:28 921.43 921.48 921.41 921.41 0.0K
13:29 921.40 921.40 921.36 921.38 0.0K
13:30 921.39 921.53 921.39 921.53 0.0K
13:31 921.51 922.00 921.51 922.00 0.0K
13:32 922.01 922.04 922.01 922.04 0.0K
13:33 922.05 922.06 922.01 922.03 0.0K
13:34 922.02 922.02 921.87 921.87 0.0K
13:35 921.88 921.92 921.75 921.75 0.0K
13:36 921.70 921.71 921.53 921.55 0.0K
13:37 921.57 921.59 921.53 921.55 0.0K
13:38 921.55 921.57 921.47 921.48 0.0K
13:39 921.48 921.48 921.20 921.20 0.0K
13:40 921.21 921.21 921.08 921.17 0.0K
13:41 921.17 921.19 921.05 921.05 0.0K
13:42 921.02 921.06 920.99 921.04 0.0K
13:43 921.03 921.06 921.03 921.05 0.0K
13:44 921.07 921.17 921.03 921.17 0.0K
13:45 921.16 921.21 921.14 921.19 0.0K
13:46 921.19 921.33 921.18 921.33 0.0K
13:47 921.33 921.33 921.15 921.15 0.0K
13:48 921.15 921.28 921.15 921.26 0.0K
13:49 921.24 921.31 921.20 921.25 0.0K
13:50 921.25 921.25 921.18 921.18 0.0K
13:51 921.17 921.21 921.14 921.21 0.0K
13:52 921.22 921.22 921.20 921.22 0.0K
13:53 921.23 921.37 921.23 921.36 0.0K
13:54 921.34 921.42 921.33 921.42 0.0K
13:55 921.44 921.45 921.35 921.36 0.0K
13:56 921.35 921.46 921.35 921.41 0.0K
13:57 921.41 921.47 921.34 921.46 0.0K
13:58 921.46 921.46 921.39 921.41 0.0K
13:59 921.41 921.42 921.35 921.35 0.0K
14:00 921.38 921.38 921.13 921.13 0.0K
14:01 921.13 921.15 921.07 921.14 0.0K
14:02 921.13 921.18 921.13 921.14 0.0K
14:03 921.15 921.23 921.05 921.11 0.0K
14:04 921.10 921.19 921.10 921.18 0.0K
14:05 921.19 921.24 921.17 921.22 0.0K
14:06 921.22 921.52 921.19 921.52 0.0K
14:07 921.51 921.65 921.51 921.64 0.0K
14:08 921.65 921.77 921.65 921.77 0.0K
14:09 921.77 921.87 921.77 921.87 0.0K
14:10 921.86 921.97 921.86 921.97 0.0K
14:11 921.97 922.13 921.97 922.12 0.0K
14:12 922.11 922.13 922.05 922.08 0.0K
14:13 922.09 922.14 922.02 922.02 0.0K
14:14 922.02 922.02 922.00 922.00 0.0K
14:15 921.99 922.13 921.99 922.11 0.0K
14:16 922.12 922.18 922.10 922.16 0.0K
14:17 922.18 922.18 922.12 922.13 0.0K
14:18 922.12 922.12 921.81 921.82 0.0K
14:19 921.82 921.97 921.82 921.95 0.0K
14:20 921.95 922.01 921.94 921.94 0.0K
14:21 921.95 921.95 921.87 921.87 0.0K
14:22 921.89 922.12 921.87 922.12 0.0K
14:23 922.13 922.18 922.13 922.18 0.0K
14:24 922.18 922.24 922.17 922.17 0.0K
14:25 922.18 922.29 922.18 922.24 0.0K
14:26 922.24 922.32 922.24 922.30 0.0K
14:27 922.32 922.34 922.30 922.31 0.0K
14:28 922.30 922.30 922.07 922.09 0.0K
14:29 922.11 922.19 922.11 922.17 0.0K
14:30 922.16 922.30 922.16 922.30 0.0K
14:31 922.30 922.48 922.29 922.48 0.0K
14:32 922.53 922.60 922.49 922.49 0.0K
14:33 922.51 922.51 922.42 922.48 0.0K
14:34 922.48 922.51 922.44 922.51 0.0K
14:35 922.50 922.52 922.46 922.46 0.0K
14:36 922.47 922.51 922.45 922.46 0.0K
14:37 922.46 922.53 922.44 922.53 0.0K
14:38 922.54 922.57 922.49 922.54 0.0K
14:39 922.53 922.53 922.41 922.43 0.0K
14:40 922.44 922.45 922.38 922.41 0.0K
14:41 922.43 922.45 922.35 922.35 0.0K
14:42 922.36 922.36 922.28 922.34 0.0K
14:43 922.35 922.38 922.30 922.38 0.0K
14:44 922.42 922.48 922.42 922.47 0.0K
14:45 922.47 922.54 922.45 922.46 0.0K
14:46 922.46 922.51 922.40 922.51 0.0K
14:47 922.52 922.62 922.52 922.62 0.0K
14:48 922.62 922.65 922.57 922.57 0.0K
14:49 922.57 922.58 922.48 922.57 0.0K
14:50 922.57 922.65 922.54 922.61 0.0K
14:51 922.61 922.63 922.57 922.59 0.0K
14:52 922.64 922.78 922.64 922.75 0.0K
14:53 922.75 922.90 922.75 922.88 0.0K
14:54 922.87 922.88 922.68 922.70 0.0K
14:55 922.69 922.81 922.69 922.81 0.0K
14:56 922.81 922.96 922.81 922.95 0.0K
14:57 922.97 923.00 922.93 922.95 0.0K
14:58 922.92 922.93 922.84 922.84 0.0K
14:59 922.84 922.84 922.80 922.82 0.0K
15:00 922.83 922.91 922.83 922.90 0.0K
15:01 922.89 922.90 922.81 922.81 0.0K
15:02 922.79 922.81 922.76 922.77 0.0K
15:03 922.77 922.94 922.75 922.94 0.0K
15:04 922.95 922.96 922.91 922.92 0.0K
15:05 922.89 922.91 922.65 922.65 0.0K
15:06 922.66 922.74 922.65 922.74 0.0K
15:07 922.74 922.81 922.72 922.73 0.0K
15:08 922.70 922.85 922.70 922.85 0.0K
15:09 922.84 922.91 922.78 922.78 0.0K
15:10 922.77 922.82 922.75 922.82 0.0K
15:11 922.81 922.83 922.60 922.60 0.0K
15:12 922.60 922.60 922.51 922.53 0.0K
15:13 922.55 922.61 922.54 922.60 0.0K
15:14 922.60 922.60 922.46 922.46 0.0K
15:15 922.48 922.51 922.42 922.51 0.0K
15:16 922.52 922.63 922.51 922.57 0.0K
15:17 922.65 922.65 922.48 922.51 0.0K
15:18 922.50 922.57 922.49 922.54 0.0K
15:19 922.54 922.65 922.49 922.65 0.0K
15:20 922.66 922.75 922.64 922.74 0.0K
15:21 922.73 922.73 922.59 922.59 0.0K
15:22 922.59 922.65 922.58 922.65 0.0K
15:23 922.66 922.72 922.65 922.72 0.0K
15:24 922.72 922.73 922.66 922.66 0.0K
15:25 922.65 922.75 922.65 922.69 0.0K
15:26 922.69 922.69 922.59 922.59 0.0K
15:27 922.57 922.70 922.54 922.68 0.0K
15:28 922.68 922.68 922.56 922.56 0.0K
15:29 922.56 922.64 922.54 922.61 0.0K
15:30 922.58 922.59 922.54 922.56 0.0K
15:31 922.56 922.56 922.45 922.45 0.0K
15:32 922.45 922.45 922.36 922.36 0.0K
15:33 922.36 922.38 922.34 922.36 0.0K
15:34 922.36 922.36 922.26 922.27 0.0K
15:35 922.26 922.43 922.25 922.40 0.0K
15:36 922.42 922.54 922.42 922.54 0.0K
15:37 922.55 922.69 922.55 922.67 0.0K
15:38 922.71 922.73 922.63 922.68 0.0K
15:39 922.68 922.68 922.52 922.52 0.0K
15:40 922.49 922.49 922.44 922.49 0.0K
15:41 922.48 922.51 922.45 922.50 0.0K
15:42 922.49 922.49 922.38 922.42 0.0K
15:43 922.41 922.53 922.39 922.53 0.0K
15:44 922.55 922.58 922.52 922.58 0.0K
15:45 922.59 922.78 922.58 922.78 0.0K
15:46 922.78 923.07 922.77 923.07 0.0K
15:47 923.06 923.20 923.06 923.20 0.0K
15:48 923.19 923.24 923.06 923.06 0.0K
15:49 923.06 923.09 923.04 923.07 0.0K
15:50 922.89 922.91 922.60 922.60 0.0K
15:51 922.56 922.62 922.47 922.47 0.0K
15:52 922.42 922.55 922.39 922.54 0.0K
15:53 922.52 922.55 922.46 922.50 0.0K
15:54 922.47 922.73 922.46 922.72 0.0K
15:55 922.82 922.93 922.74 922.75 0.0K
15:56 922.73 922.82 922.71 922.78 0.0K
15:57 922.79 922.88 922.67 922.88 0.0K
15:58 922.91 923.00 922.90 922.97 0.0K
15:59 922.86 922.86 922.43 922.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available