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
09:30 931.96 932.11 931.95 932.11 0.0K
09:31 932.15 932.35 931.85 932.35 0.0K
09:32 932.36 932.53 931.93 931.95 0.0K
09:33 932.07 932.40 932.01 932.02 0.0K
09:34 931.98 932.16 931.93 931.99 0.0K
09:35 931.98 932.30 931.98 932.07 0.0K
09:36 932.06 932.27 932.04 932.27 0.0K
09:37 932.23 932.40 932.09 932.39 0.0K
09:38 932.42 932.54 932.17 932.54 0.0K
09:39 932.54 932.72 932.46 932.50 0.0K
09:40 932.50 932.50 931.85 931.85 0.0K
09:41 931.87 932.04 931.75 932.00 0.0K
09:42 931.97 932.17 931.90 932.10 0.0K
09:43 932.10 932.52 932.09 932.34 0.0K
09:44 932.30 932.79 932.30 932.79 0.0K
09:45 932.82 932.82 932.38 932.38 0.0K
09:46 932.13 932.24 932.07 932.14 0.0K
09:47 931.88 931.88 931.19 931.34 0.0K
09:48 931.30 931.47 931.28 931.45 0.0K
09:49 931.52 932.11 931.49 932.11 0.0K
09:50 932.10 932.10 931.78 931.78 0.0K
09:51 931.75 931.76 931.46 931.46 0.0K
09:52 931.44 931.83 931.44 931.80 0.0K
09:53 931.81 932.07 931.81 932.06 0.0K
09:54 932.05 932.30 931.98 932.25 0.0K
09:55 932.25 932.31 932.17 932.28 0.0K
09:56 932.29 932.88 932.29 932.84 0.0K
09:57 932.84 933.06 932.84 932.90 0.0K
09:58 932.96 933.10 932.96 932.96 0.0K
09:59 932.91 933.01 932.86 932.95 0.0K
10:00 932.95 933.19 932.80 932.80 0.0K
10:01 932.77 932.95 932.60 932.86 0.0K
10:02 932.85 932.98 932.81 932.86 0.0K
10:03 932.75 932.75 932.43 932.43 0.0K
10:04 932.46 932.52 932.33 932.52 0.0K
10:05 932.48 932.85 932.48 932.85 0.0K
10:06 932.94 932.94 932.59 932.61 0.0K
10:07 932.61 932.88 932.55 932.88 0.0K
10:08 932.89 933.05 932.89 933.05 0.0K
10:09 933.04 933.51 933.04 933.44 0.0K
10:10 933.41 933.41 933.19 933.21 0.0K
10:11 933.16 933.29 933.03 933.06 0.0K
10:12 933.02 933.17 932.75 932.75 0.0K
10:13 932.76 932.76 932.55 932.58 0.0K
10:14 932.63 932.74 932.63 932.71 0.0K
10:15 932.69 932.71 932.52 932.69 0.0K
10:16 932.68 932.77 932.47 932.47 0.0K
10:17 932.47 932.96 932.47 932.85 0.0K
10:18 932.84 933.11 932.83 933.11 0.0K
10:19 933.11 933.14 933.00 933.07 0.0K
10:20 933.06 933.11 932.74 932.74 0.0K
10:21 932.53 932.70 932.45 932.56 0.0K
10:22 932.50 932.50 932.09 932.11 0.0K
10:23 932.07 932.22 932.06 932.22 0.0K
10:24 932.22 932.23 932.10 932.16 0.0K
10:25 932.18 932.18 931.87 931.87 0.0K
10:26 931.85 931.88 931.77 931.85 0.0K
10:27 931.80 932.10 931.75 932.10 0.0K
10:28 932.13 932.21 932.05 932.21 0.0K
10:29 932.23 932.46 932.23 932.44 0.0K
10:30 932.46 932.56 932.43 932.51 0.0K
10:31 932.51 932.78 932.51 932.63 0.0K
10:32 932.63 932.99 932.63 932.99 0.0K
10:33 933.00 933.07 932.88 933.07 0.0K
10:34 933.08 933.08 932.73 932.73 0.0K
10:35 932.73 932.97 932.73 932.88 0.0K
10:36 932.86 933.16 932.86 933.15 0.0K
10:37 933.03 933.27 933.03 933.27 0.0K
10:38 933.34 933.40 933.33 933.40 0.0K
10:39 933.39 933.39 933.08 933.08 0.0K
10:40 933.07 933.08 932.78 932.78 0.0K
10:41 932.79 932.87 932.79 932.79 0.0K
10:42 932.82 932.82 932.59 932.59 0.0K
10:43 932.56 932.56 932.32 932.43 0.0K
10:44 932.41 932.50 932.37 932.50 0.0K
10:45 932.51 932.56 932.35 932.35 0.0K
10:46 932.37 932.45 932.33 932.33 0.0K
10:47 932.31 932.31 932.21 932.22 0.0K
10:48 932.22 932.26 932.06 932.26 0.0K
10:49 932.30 932.32 932.25 932.31 0.0K
10:50 932.30 932.65 932.30 932.65 0.0K
10:51 932.63 932.63 932.29 932.29 0.0K
10:52 932.30 932.30 931.96 931.96 0.0K
10:53 931.96 932.14 931.96 932.14 0.0K
10:54 932.14 932.21 932.14 932.14 0.0K
10:55 932.13 932.16 932.01 932.01 0.0K
10:56 932.01 932.12 931.98 932.12 0.0K
10:57 932.21 932.38 932.20 932.38 0.0K
10:58 932.39 932.50 932.39 932.40 0.0K
10:59 932.41 932.41 932.27 932.30 0.0K
11:00 932.31 932.31 932.07 932.15 0.0K
11:01 932.13 932.13 931.87 931.93 0.0K
11:02 931.93 931.95 931.90 931.93 0.0K
11:03 931.91 931.93 931.87 931.93 0.0K
11:04 931.95 931.99 931.94 931.94 0.0K
11:05 931.90 932.12 931.90 932.08 0.0K
11:06 932.07 932.15 932.01 932.14 0.0K
11:07 932.11 932.11 931.93 931.96 0.0K
11:08 931.97 931.99 931.85 931.91 0.0K
11:09 931.92 932.15 931.91 931.99 0.0K
11:10 931.99 932.02 931.75 931.75 0.0K
11:11 931.75 931.79 931.59 931.74 0.0K
11:12 931.75 931.90 931.75 931.81 0.0K
11:13 931.79 931.79 931.68 931.72 0.0K
11:14 931.75 931.86 931.75 931.86 0.0K
11:15 931.86 931.96 931.86 931.96 0.0K
11:16 932.04 932.09 932.03 932.05 0.0K
11:17 932.05 932.06 931.93 931.93 0.0K
11:18 931.90 931.90 931.71 931.74 0.0K
11:19 931.75 931.78 931.70 931.77 0.0K
11:20 931.77 931.80 931.73 931.74 0.0K
11:21 931.73 931.89 931.71 931.89 0.0K
11:22 931.87 931.88 931.82 931.83 0.0K
11:23 931.81 931.92 931.78 931.90 0.0K
11:24 931.89 931.89 931.80 931.84 0.0K
11:25 931.84 931.99 931.84 931.96 0.0K
11:26 931.91 931.95 931.81 931.81 0.0K
11:27 931.82 931.83 931.77 931.81 0.0K
11:28 931.80 931.90 931.77 931.77 0.0K
11:29 931.78 931.82 931.69 931.75 0.0K
11:30 931.84 931.87 931.74 931.74 0.0K
11:31 931.78 931.78 931.64 931.65 0.0K
11:32 931.66 931.69 931.62 931.67 0.0K
11:33 931.71 931.77 931.55 931.55 0.0K
11:34 931.55 931.57 931.42 931.42 0.0K
11:35 931.39 931.57 931.39 931.50 0.0K
11:36 931.49 931.58 931.49 931.58 0.0K
11:37 931.53 931.53 931.43 931.51 0.0K
11:38 931.51 931.56 931.50 931.55 0.0K
11:39 931.55 931.68 931.55 931.68 0.0K
11:40 931.73 931.82 931.72 931.82 0.0K
11:41 931.85 931.94 931.84 931.93 0.0K
11:42 931.94 931.94 931.76 931.76 0.0K
11:43 931.77 931.78 931.69 931.76 0.0K
11:44 931.75 931.75 931.69 931.70 0.0K
11:45 931.70 931.78 931.69 931.69 0.0K
11:46 931.68 931.68 931.56 931.66 0.0K
11:47 931.66 931.67 931.54 931.63 0.0K
11:48 931.62 931.66 931.59 931.59 0.0K
11:49 931.56 931.56 931.45 931.54 0.0K
11:50 931.52 931.52 931.44 931.50 0.0K
11:51 931.49 931.52 931.40 931.44 0.0K
11:52 931.46 931.51 931.45 931.45 0.0K
11:53 931.45 931.45 931.40 931.43 0.0K
11:54 931.41 931.42 931.31 931.33 0.0K
11:55 931.33 931.35 931.14 931.16 0.0K
11:56 931.15 931.20 931.11 931.14 0.0K
11:57 931.14 931.15 931.09 931.12 0.0K
11:58 931.13 931.13 931.05 931.08 0.0K
11:59 931.07 931.30 931.07 931.26 0.0K
12:00 931.26 931.31 931.20 931.31 0.0K
12:01 931.29 931.31 931.21 931.29 0.0K
12:02 931.29 931.36 931.29 931.29 0.0K
12:03 931.27 931.27 931.19 931.19 0.0K
12:04 931.21 931.21 931.07 931.12 0.0K
12:05 931.16 931.19 931.14 931.17 0.0K
12:06 931.17 931.18 931.02 931.04 0.0K
12:07 931.06 931.21 931.06 931.16 0.0K
12:08 931.17 931.34 931.17 931.34 0.0K
12:09 931.33 931.37 931.17 931.17 0.0K
12:10 931.17 931.18 931.08 931.08 0.0K
12:11 931.08 931.08 931.02 931.02 0.0K
12:12 931.02 931.02 930.94 930.99 0.0K
12:13 930.99 931.04 930.98 931.00 0.0K
12:14 931.00 931.05 931.00 931.03 0.0K
12:15 931.04 931.07 930.95 930.95 0.0K
12:16 930.94 930.94 930.73 930.73 0.0K
12:17 930.73 930.75 930.69 930.71 0.0K
12:18 930.70 930.79 930.67 930.78 0.0K
12:19 930.78 930.78 930.53 930.53 0.0K
12:20 930.52 930.59 930.50 930.55 0.0K
12:21 930.54 930.71 930.54 930.71 0.0K
12:22 930.73 930.89 930.73 930.89 0.0K
12:23 930.90 930.91 930.76 930.80 0.0K
12:24 930.82 930.97 930.82 930.92 0.0K
12:25 930.92 930.92 930.86 930.86 0.0K
12:26 930.81 930.90 930.81 930.88 0.0K
12:27 930.92 930.94 930.89 930.93 0.0K
12:28 930.91 930.92 930.80 930.80 0.0K
12:29 930.82 930.82 930.74 930.75 0.0K
12:30 930.74 930.78 930.72 930.77 0.0K
12:31 930.76 930.81 930.62 930.62 0.0K
12:32 930.58 930.64 930.58 930.60 0.0K
12:33 930.61 930.77 930.61 930.77 0.0K
12:34 930.77 930.82 930.76 930.82 0.0K
12:35 930.82 930.85 930.80 930.82 0.0K
12:36 930.83 930.88 930.83 930.84 0.0K
12:37 930.82 930.82 930.67 930.67 0.0K
12:38 930.66 930.66 930.62 930.62 0.0K
12:39 930.62 930.77 930.62 930.77 0.0K
12:40 930.76 930.78 930.73 930.74 0.0K
12:41 930.74 930.76 930.73 930.75 0.0K
12:42 930.79 930.83 930.78 930.81 0.0K
12:43 930.80 930.99 930.80 930.95 0.0K
12:44 930.94 931.00 930.92 931.00 0.0K
12:45 931.01 931.12 931.01 931.12 0.0K
12:46 931.12 931.17 931.09 931.17 0.0K
12:47 931.17 931.17 931.04 931.05 0.0K
12:48 931.04 931.07 930.94 930.94 0.0K
12:49 930.95 931.05 930.95 931.05 0.0K
12:50 931.05 931.06 931.00 931.03 0.0K
12:51 931.05 931.07 930.96 930.96 0.0K
12:52 930.96 930.96 930.76 930.76 0.0K
12:53 930.77 930.79 930.73 930.78 0.0K
12:54 930.79 930.86 930.79 930.86 0.0K
12:55 930.87 930.87 930.80 930.80 0.0K
12:56 930.81 931.01 930.81 930.99 0.0K
12:57 930.99 931.03 930.98 931.03 0.0K
12:58 931.03 931.13 931.03 931.13 0.0K
12:59 931.16 931.19 931.14 931.14 0.0K
13:00 931.13 931.24 931.11 931.12 0.0K
13:01 931.11 931.11 930.82 930.82 0.0K
13:02 930.81 930.89 930.81 930.86 0.0K
13:03 930.88 930.91 930.84 930.85 0.0K
13:04 930.79 930.79 930.45 930.45 0.0K
13:05 930.52 930.55 930.48 930.52 0.0K
13:06 930.52 930.69 930.52 930.69 0.0K
13:07 930.70 930.78 930.64 930.73 0.0K
13:08 930.73 930.75 930.69 930.72 0.0K
13:09 930.72 930.76 930.70 930.73 0.0K
13:10 930.72 930.72 930.62 930.66 0.0K
13:11 930.65 930.70 930.61 930.68 0.0K
13:12 930.70 930.79 930.70 930.79 0.0K
13:13 930.80 930.87 930.78 930.87 0.0K
13:14 930.86 930.88 930.73 930.73 0.0K
13:15 930.73 930.76 930.69 930.69 0.0K
13:16 930.70 930.81 930.69 930.81 0.0K
13:17 930.84 930.85 930.80 930.80 0.0K
13:18 930.82 930.83 930.73 930.74 0.0K
13:19 930.74 930.83 930.71 930.80 0.0K
13:20 930.80 930.89 930.68 930.89 0.0K
13:21 930.90 930.98 930.89 930.92 0.0K
13:22 930.92 931.02 930.92 931.02 0.0K
13:23 931.06 931.14 931.04 931.04 0.0K
13:24 931.06 931.06 930.99 930.99 0.0K
13:25 930.99 930.99 930.89 930.95 0.0K
13:26 930.93 930.94 930.80 930.81 0.0K
13:27 930.80 930.80 930.71 930.75 0.0K
13:28 930.75 930.84 930.58 930.58 0.0K
13:29 930.58 930.62 930.57 930.60 0.0K
13:30 930.60 930.72 930.59 930.71 0.0K
13:31 930.71 930.71 930.59 930.59 0.0K
13:32 930.60 930.66 930.56 930.56 0.0K
13:33 930.56 930.65 930.54 930.64 0.0K
13:34 930.63 930.63 930.58 930.60 0.0K
13:35 930.60 930.66 930.60 930.62 0.0K
13:36 930.61 930.75 930.61 930.75 0.0K
13:37 930.75 930.75 930.61 930.62 0.0K
13:38 930.62 930.62 930.49 930.49 0.0K
13:39 930.50 930.53 930.45 930.45 0.0K
13:40 930.43 930.43 930.16 930.16 0.0K
13:41 930.11 930.23 930.07 930.23 0.0K
13:42 930.18 930.31 930.18 930.31 0.0K
13:43 930.30 930.50 930.29 930.50 0.0K
13:44 930.50 930.61 930.50 930.61 0.0K
13:45 930.61 930.79 930.59 930.79 0.0K
13:46 930.82 930.89 930.77 930.78 0.0K
13:47 930.78 930.79 930.75 930.75 0.0K
13:48 930.75 930.83 930.74 930.83 0.0K
13:49 930.83 930.94 930.83 930.92 0.0K
13:50 930.94 931.02 930.89 930.96 0.0K
13:51 930.97 931.02 930.95 931.02 0.0K
13:52 931.04 931.17 931.04 931.17 0.0K
13:53 931.18 931.22 931.16 931.21 0.0K
13:54 931.21 931.27 931.21 931.23 0.0K
13:55 931.20 931.24 931.15 931.15 0.0K
13:56 931.14 931.14 931.08 931.08 0.0K
13:57 931.08 931.14 931.06 931.13 0.0K
13:58 931.14 931.14 931.05 931.05 0.0K
13:59 931.01 931.01 930.81 930.86 0.0K
14:00 930.85 930.87 930.64 930.64 0.0K
14:01 930.64 930.74 930.64 930.74 0.0K
14:02 930.73 930.78 930.67 930.67 0.0K
14:03 930.67 930.70 930.64 930.66 0.0K
14:04 930.66 930.74 930.61 930.68 0.0K
14:05 930.66 930.86 930.66 930.84 0.0K
14:06 930.83 930.91 930.79 930.79 0.0K
14:07 930.80 930.91 930.80 930.91 0.0K
14:08 930.94 931.10 930.94 931.06 0.0K
14:09 931.03 931.03 930.94 930.95 0.0K
14:10 930.96 930.97 930.91 930.92 0.0K
14:11 930.91 930.97 930.83 930.86 0.0K
14:12 930.87 930.96 930.87 930.96 0.0K
14:13 930.97 930.97 930.89 930.90 0.0K
14:14 930.88 930.89 930.83 930.84 0.0K
14:15 930.85 930.89 930.82 930.83 0.0K
14:16 930.84 930.84 930.65 930.65 0.0K
14:17 930.66 930.66 930.55 930.55 0.0K
14:18 930.53 930.54 930.44 930.45 0.0K
14:19 930.46 930.50 930.31 930.32 0.0K
14:20 930.38 930.38 930.17 930.27 0.0K
14:21 930.27 930.30 930.24 930.24 0.0K
14:22 930.24 930.26 929.77 929.77 0.0K
14:23 929.77 929.99 929.77 929.99 0.0K
14:24 930.02 930.10 930.02 930.07 0.0K
14:25 930.05 930.08 930.04 930.07 0.0K
14:26 929.99 930.05 929.96 930.04 0.0K
14:27 930.04 930.08 929.99 930.07 0.0K
14:28 930.07 930.07 930.00 930.02 0.0K
14:29 930.02 930.08 930.02 930.08 0.0K
14:30 930.08 930.14 930.05 930.05 0.0K
14:31 930.03 930.03 929.97 929.97 0.0K
14:32 930.00 930.02 929.89 929.91 0.0K
14:33 929.91 930.07 929.91 930.06 0.0K
14:34 930.06 930.08 929.98 930.01 0.0K
14:35 930.01 930.08 930.00 930.08 0.0K
14:36 930.07 930.12 930.07 930.08 0.0K
14:37 930.10 930.25 930.10 930.25 0.0K
14:38 930.26 930.29 930.23 930.29 0.0K
14:39 930.27 930.35 930.27 930.34 0.0K
14:40 930.34 930.35 930.32 930.35 0.0K
14:41 930.34 930.35 930.32 930.34 0.0K
14:42 930.34 930.44 930.34 930.43 0.0K
14:43 930.43 930.44 930.35 930.35 0.0K
14:44 930.34 930.44 930.34 930.37 0.0K
14:45 930.35 930.35 930.23 930.23 0.0K
14:46 930.23 930.30 930.14 930.30 0.0K
14:47 930.30 930.41 930.30 930.41 0.0K
14:48 930.42 930.48 930.38 930.47 0.0K
14:49 930.46 930.48 930.42 930.42 0.0K
14:50 930.42 930.48 930.39 930.48 0.0K
14:51 930.47 930.48 930.41 930.45 0.0K
14:52 930.44 930.50 930.40 930.49 0.0K
14:53 930.49 930.49 930.45 930.47 0.0K
14:54 930.47 930.48 930.39 930.39 0.0K
14:55 930.39 930.40 930.36 930.40 0.0K
14:56 930.40 930.46 930.37 930.46 0.0K
14:57 930.45 930.50 930.45 930.50 0.0K
14:58 930.52 930.53 930.39 930.39 0.0K
14:59 930.39 930.39 930.19 930.19 0.0K
15:00 930.17 930.20 930.12 930.17 0.0K
15:01 930.16 930.18 930.05 930.05 0.0K
15:02 930.05 930.08 929.95 929.95 0.0K
15:03 929.95 929.95 929.83 929.83 0.0K
15:04 929.83 929.85 929.82 929.84 0.0K
15:05 929.82 929.83 929.73 929.78 0.0K
15:06 929.80 929.88 929.80 929.87 0.0K
15:07 929.88 929.88 929.74 929.74 0.0K
15:08 929.74 929.92 929.74 929.92 0.0K
15:09 929.92 929.92 929.85 929.89 0.0K
15:10 929.86 929.97 929.86 929.94 0.0K
15:11 929.94 929.99 929.92 929.97 0.0K
15:12 929.98 930.11 929.98 930.08 0.0K
15:13 930.09 930.16 930.07 930.10 0.0K
15:14 930.11 930.13 929.90 929.90 0.0K
15:15 929.89 929.91 929.73 929.73 0.0K
15:16 929.66 929.66 929.39 929.42 0.0K
15:17 929.41 929.41 929.36 929.38 0.0K
15:18 929.37 929.37 929.28 929.28 0.0K
15:19 929.27 929.36 929.27 929.36 0.0K
15:20 929.36 929.47 929.36 929.47 0.0K
15:21 929.45 929.46 929.36 929.37 0.0K
15:22 929.37 929.37 929.30 929.30 0.0K
15:23 929.30 929.33 929.29 929.33 0.0K
15:24 929.33 929.38 929.33 929.36 0.0K
15:25 929.35 929.41 929.35 929.35 0.0K
15:26 929.37 929.38 929.27 929.28 0.0K
15:27 929.29 929.29 929.15 929.16 0.0K
15:28 929.17 929.20 929.14 929.17 0.0K
15:29 929.17 929.21 929.15 929.21 0.0K
15:30 929.20 929.23 929.16 929.17 0.0K
15:31 929.17 929.17 929.10 929.10 0.0K
15:32 929.09 929.09 928.98 928.98 0.0K
15:33 928.98 928.99 928.95 928.95 0.0K
15:34 928.95 928.97 928.86 928.91 0.0K
15:35 928.95 928.99 928.95 928.96 0.0K
15:36 928.95 928.95 928.86 928.90 0.0K
15:37 928.88 928.88 928.81 928.86 0.0K
15:38 928.88 928.96 928.84 928.94 0.0K
15:39 928.95 928.95 928.89 928.92 0.0K
15:40 928.89 928.98 928.88 928.95 0.0K
15:41 928.95 928.99 928.93 928.97 0.0K
15:42 928.98 929.01 928.94 928.94 0.0K
15:43 928.95 928.95 928.77 928.77 0.0K
15:44 928.75 928.79 928.73 928.76 0.0K
15:45 928.77 928.84 928.75 928.81 0.0K
15:46 928.80 928.81 928.73 928.73 0.0K
15:47 928.73 928.75 928.65 928.65 0.0K
15:48 928.62 928.62 928.52 928.57 0.0K
15:49 928.56 928.62 928.52 928.52 0.0K
15:50 928.58 928.90 928.58 928.89 0.0K
15:51 928.88 928.88 928.74 928.82 0.0K
15:52 928.81 928.82 928.74 928.74 0.0K
15:53 928.70 928.86 928.67 928.86 0.0K
15:54 928.85 929.07 928.85 929.01 0.0K
15:55 928.92 928.93 928.69 928.69 0.0K
15:56 928.70 928.70 928.53 928.56 0.0K
15:57 928.55 928.55 928.13 928.13 0.0K
15:58 928.05 928.08 927.95 927.97 0.0K
15:59 928.08 928.08 927.46 927.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available