NQ Q-50

NXTQ
🏛️ usa →
964.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 934.18 934.23 934.05 934.14 0.0K
09:31 934.02 934.36 933.98 934.14 0.0K
09:32 934.09 934.37 933.85 934.22 0.0K
09:33 934.25 934.25 933.81 933.84 0.0K
09:34 933.80 933.94 933.68 933.75 0.0K
09:35 933.72 933.72 933.38 933.38 0.0K
09:36 933.31 933.61 933.24 933.55 0.0K
09:37 933.63 934.33 933.62 934.32 0.0K
09:38 934.24 934.52 934.13 934.38 0.0K
09:39 934.27 935.01 934.16 934.98 0.0K
09:40 935.02 935.57 935.02 935.47 0.0K
09:41 935.46 935.46 935.30 935.39 0.0K
09:42 935.43 935.72 935.43 935.72 0.0K
09:43 935.78 936.31 935.78 936.31 0.0K
09:44 936.34 936.91 936.34 936.78 0.0K
09:45 936.81 936.81 936.49 936.64 0.0K
09:46 936.57 936.69 936.53 936.53 0.0K
09:47 936.50 936.79 936.43 936.79 0.0K
09:48 936.83 936.87 936.18 936.23 0.0K
09:49 936.18 936.24 935.84 935.99 0.0K
09:50 936.05 936.21 936.01 936.01 0.0K
09:51 935.98 936.06 935.78 936.05 0.0K
09:52 936.07 936.08 935.73 935.78 0.0K
09:53 935.75 936.06 935.71 935.97 0.0K
09:54 936.00 936.21 935.98 936.21 0.0K
09:55 936.24 936.24 935.97 936.02 0.0K
09:56 936.00 936.06 935.88 935.93 0.0K
09:57 935.91 935.91 935.67 935.76 0.0K
09:58 935.77 935.89 935.77 935.89 0.0K
09:59 935.87 936.16 935.84 936.15 0.0K
10:00 936.21 936.25 935.87 935.91 0.0K
10:01 935.85 935.85 935.66 935.68 0.0K
10:02 935.68 935.78 935.59 935.78 0.0K
10:03 935.81 935.90 935.39 935.39 0.0K
10:04 935.37 935.49 935.30 935.41 0.0K
10:05 935.42 935.63 935.42 935.46 0.0K
10:06 935.50 935.62 935.43 935.62 0.0K
10:07 935.67 935.81 935.60 935.62 0.0K
10:08 935.54 935.54 935.35 935.52 0.0K
10:09 935.58 935.73 935.49 935.67 0.0K
10:10 935.72 935.77 935.51 935.74 0.0K
10:11 935.75 935.89 935.75 935.82 0.0K
10:12 935.85 935.91 935.60 935.61 0.0K
10:13 935.64 935.84 935.64 935.73 0.0K
10:14 935.69 935.95 935.69 935.90 0.0K
10:15 935.85 935.99 935.76 935.99 0.0K
10:16 936.00 936.06 935.63 935.63 0.0K
10:17 935.60 935.64 935.52 935.54 0.0K
10:18 935.55 935.58 935.34 935.39 0.0K
10:19 935.38 935.65 935.34 935.65 0.0K
10:20 935.62 935.75 935.55 935.73 0.0K
10:21 935.77 935.90 935.77 935.90 0.0K
10:22 935.92 935.93 935.73 935.84 0.0K
10:23 935.83 935.83 935.61 935.64 0.0K
10:24 935.63 935.71 935.60 935.63 0.0K
10:25 935.64 935.66 935.47 935.47 0.0K
10:26 935.50 935.52 935.46 935.48 0.0K
10:27 935.47 935.48 935.37 935.40 0.0K
10:28 935.44 935.58 935.43 935.49 0.0K
10:29 935.47 935.48 935.29 935.31 0.0K
10:30 935.33 935.39 935.24 935.38 0.0K
10:31 935.39 935.42 935.27 935.42 0.0K
10:32 935.44 935.44 935.21 935.23 0.0K
10:33 935.22 935.49 935.22 935.46 0.0K
10:34 935.47 935.50 935.42 935.43 0.0K
10:35 935.41 935.41 935.25 935.30 0.0K
10:36 935.29 935.29 934.99 934.99 0.0K
10:37 935.01 935.01 934.79 934.91 0.0K
10:38 934.90 934.90 934.65 934.74 0.0K
10:39 934.72 934.72 934.57 934.57 0.0K
10:40 934.58 934.62 934.52 934.54 0.0K
10:41 934.54 934.64 934.50 934.63 0.0K
10:42 934.62 934.65 934.49 934.65 0.0K
10:43 934.66 934.70 934.55 934.68 0.0K
10:44 934.68 934.84 934.68 934.80 0.0K
10:45 934.82 934.88 934.48 934.50 0.0K
10:46 934.49 934.65 934.48 934.48 0.0K
10:47 934.51 934.63 934.50 934.59 0.0K
10:48 934.60 934.69 934.60 934.66 0.0K
10:49 934.71 934.86 934.70 934.86 0.0K
10:50 935.01 935.14 935.00 935.13 0.0K
10:51 935.15 935.31 935.14 935.25 0.0K
10:52 935.26 935.50 935.26 935.50 0.0K
10:53 935.52 935.69 935.52 935.68 0.0K
10:54 935.67 935.70 935.66 935.68 0.0K
10:55 935.67 935.67 935.50 935.54 0.0K
10:56 935.50 935.64 935.48 935.64 0.0K
10:57 935.66 935.74 935.62 935.62 0.0K
10:58 935.61 935.97 935.61 935.91 0.0K
10:59 935.90 936.13 935.90 936.13 0.0K
11:00 936.13 936.41 936.11 936.41 0.0K
11:01 936.41 936.62 936.41 936.61 0.0K
11:02 936.65 936.72 936.63 936.70 0.0K
11:03 936.70 936.77 936.66 936.68 0.0K
11:04 936.63 936.63 936.47 936.47 0.0K
11:05 936.46 936.49 936.35 936.35 0.0K
11:06 936.31 936.41 936.17 936.40 0.0K
11:07 936.40 936.40 936.24 936.29 0.0K
11:08 936.31 936.39 936.31 936.35 0.0K
11:09 936.33 936.46 936.33 936.40 0.0K
11:10 936.39 936.49 936.36 936.45 0.0K
11:11 936.47 936.58 936.46 936.56 0.0K
11:12 936.55 936.61 936.51 936.51 0.0K
11:13 936.48 936.52 936.42 936.47 0.0K
11:14 936.47 936.55 936.47 936.52 0.0K
11:15 936.50 936.63 936.42 936.63 0.0K
11:16 936.62 936.66 936.55 936.55 0.0K
11:17 936.54 936.59 936.53 936.57 0.0K
11:18 936.57 936.57 936.46 936.50 0.0K
11:19 936.49 936.65 936.49 936.62 0.0K
11:20 936.60 936.74 936.58 936.71 0.0K
11:21 936.68 936.70 936.64 936.64 0.0K
11:22 936.64 936.81 936.63 936.80 0.0K
11:23 936.81 936.91 936.76 936.91 0.0K
11:24 936.92 936.96 936.92 936.95 0.0K
11:25 936.93 937.01 936.86 936.90 0.0K
11:26 936.89 936.96 936.85 936.89 0.0K
11:27 936.90 936.90 936.70 936.71 0.0K
11:28 936.70 936.77 936.69 936.75 0.0K
11:29 936.73 936.82 936.72 936.82 0.0K
11:30 936.82 936.82 936.69 936.71 0.0K
11:31 936.74 936.86 936.64 936.64 0.0K
11:32 936.62 936.71 936.41 936.41 0.0K
11:33 936.43 936.64 936.40 936.64 0.0K
11:34 936.66 936.85 936.66 936.84 0.0K
11:35 936.84 937.02 936.83 937.02 0.0K
11:36 937.02 937.14 937.01 937.13 0.0K
11:37 937.14 937.23 937.10 937.10 0.0K
11:38 937.08 937.08 937.04 937.06 0.0K
11:39 937.08 937.18 937.05 937.18 0.0K
11:40 937.18 937.19 936.53 936.53 0.0K
11:41 936.52 936.71 936.52 936.70 0.0K
11:42 936.70 936.77 936.69 936.73 0.0K
11:43 936.72 936.83 936.70 936.83 0.0K
11:44 936.84 936.88 936.80 936.83 0.0K
11:45 936.84 936.84 936.74 936.74 0.0K
11:46 936.73 936.73 936.63 936.66 0.0K
11:47 936.61 936.75 936.58 936.75 0.0K
11:48 936.74 936.92 936.73 936.92 0.0K
11:49 936.92 936.98 936.92 936.96 0.0K
11:50 936.95 937.03 936.95 936.97 0.0K
11:51 936.99 936.99 936.85 936.86 0.0K
11:52 936.88 936.97 936.87 936.96 0.0K
11:53 936.95 937.00 936.94 936.98 0.0K
11:54 936.97 937.00 936.91 936.91 0.0K
11:55 936.91 936.91 936.83 936.85 0.0K
11:56 936.86 936.90 936.84 936.90 0.0K
11:57 936.91 936.96 936.89 936.89 0.0K
11:58 936.90 936.93 936.89 936.90 0.0K
11:59 936.90 937.00 936.90 936.93 0.0K
12:00 936.94 936.95 936.85 936.85 0.0K
12:01 936.85 936.90 936.84 936.84 0.0K
12:02 936.81 936.82 936.78 936.80 0.0K
12:03 936.78 936.80 936.75 936.77 0.0K
12:04 936.76 936.78 936.67 936.67 0.0K
12:05 936.60 936.62 936.56 936.61 0.0K
12:06 936.60 936.66 936.54 936.65 0.0K
12:07 936.65 936.75 936.65 936.73 0.0K
12:08 936.74 936.86 936.74 936.85 0.0K
12:09 936.88 936.90 936.85 936.88 0.0K
12:10 936.87 936.92 936.83 936.84 0.0K
12:11 936.83 936.88 936.80 936.82 0.0K
12:12 936.82 936.82 936.74 936.82 0.0K
12:13 936.81 936.92 936.80 936.85 0.0K
12:14 936.84 936.84 936.75 936.80 0.0K
12:15 936.80 936.81 936.76 936.76 0.0K
12:16 936.76 936.78 936.68 936.74 0.0K
12:17 936.74 936.77 936.71 936.77 0.0K
12:18 936.76 936.78 936.66 936.75 0.0K
12:19 936.75 936.75 936.69 936.69 0.0K
12:20 936.65 936.65 936.51 936.51 0.0K
12:21 936.38 936.49 936.38 936.48 0.0K
12:22 936.49 936.49 936.21 936.21 0.0K
12:23 936.22 936.25 936.21 936.25 0.0K
12:24 936.24 936.26 935.99 935.99 0.0K
12:25 935.99 935.99 935.88 935.88 0.0K
12:26 935.84 935.84 935.65 935.68 0.0K
12:27 935.59 935.61 935.46 935.49 0.0K
12:28 935.48 935.69 935.47 935.66 0.0K
12:29 935.68 935.84 935.65 935.84 0.0K
12:30 935.85 935.92 935.84 935.89 0.0K
12:31 935.89 936.01 935.83 935.91 0.0K
12:32 935.92 935.92 935.83 935.83 0.0K
12:33 935.83 935.83 935.66 935.68 0.0K
12:34 935.71 935.73 935.66 935.68 0.0K
12:35 935.68 935.92 935.67 935.91 0.0K
12:36 935.91 935.95 935.89 935.89 0.0K
12:37 935.89 935.90 935.46 935.62 0.0K
12:38 935.63 935.72 935.61 935.68 0.0K
12:39 935.68 935.86 935.68 935.86 0.0K
12:40 935.85 936.04 935.85 935.89 0.0K
12:41 935.87 935.87 935.77 935.86 0.0K
12:42 935.87 935.89 935.80 935.88 0.0K
12:43 935.88 935.99 935.86 935.99 0.0K
12:44 936.00 936.03 935.96 935.96 0.0K
12:45 935.95 935.95 935.87 935.94 0.0K
12:46 935.93 935.97 935.90 935.94 0.0K
12:47 935.95 936.13 935.95 936.13 0.0K
12:48 936.17 936.22 936.16 936.20 0.0K
12:49 936.20 936.40 936.20 936.40 0.0K
12:50 936.43 936.52 936.43 936.52 0.0K
12:51 936.52 936.56 936.43 936.52 0.0K
12:52 936.52 936.80 936.52 936.77 0.0K
12:53 936.79 936.82 936.76 936.79 0.0K
12:54 936.79 936.91 936.78 936.91 0.0K
12:55 936.90 936.90 936.76 936.77 0.0K
12:56 936.78 936.92 936.78 936.91 0.0K
12:57 936.92 936.99 936.91 936.96 0.0K
12:58 936.96 937.01 936.96 937.00 0.0K
12:59 937.00 937.01 936.86 936.86 0.0K
13:00 936.86 936.86 936.24 936.25 0.0K
13:01 936.26 936.32 936.24 936.32 0.0K
13:02 936.32 936.35 936.24 936.35 0.0K
13:03 936.36 936.56 936.36 936.56 0.0K
13:04 936.56 936.71 936.56 936.71 0.0K
13:05 936.71 936.86 936.70 936.86 0.0K
13:06 936.86 936.99 936.86 936.99 0.0K
13:07 936.99 937.02 936.97 937.00 0.0K
13:08 937.00 937.18 936.99 937.17 0.0K
13:09 937.17 937.18 937.12 937.15 0.0K
13:10 937.15 937.16 937.11 937.14 0.0K
13:11 937.14 937.23 937.13 937.23 0.0K
13:12 937.24 937.28 937.24 937.24 0.0K
13:13 937.24 937.28 937.22 937.22 0.0K
13:14 937.23 937.24 937.21 937.23 0.0K
13:15 937.24 937.28 937.14 937.14 0.0K
13:16 937.14 937.14 937.06 937.07 0.0K
13:17 937.06 937.07 936.98 936.99 0.0K
13:18 937.00 937.07 937.00 937.06 0.0K
13:19 937.06 937.16 937.06 937.12 0.0K
13:20 937.13 937.15 937.01 937.01 0.0K
13:21 936.98 936.98 936.88 936.88 0.0K
13:22 936.88 936.94 936.86 936.94 0.0K
13:23 936.94 937.00 936.93 937.00 0.0K
13:24 937.00 937.04 936.98 937.04 0.0K
13:25 937.05 937.05 936.97 937.04 0.0K
13:26 937.05 937.18 937.05 937.18 0.0K
13:27 937.16 937.16 937.02 937.06 0.0K
13:28 937.07 937.13 937.04 937.13 0.0K
13:29 937.14 937.16 937.10 937.16 0.0K
13:30 937.15 937.33 937.15 937.33 0.0K
13:31 937.33 937.39 937.32 937.38 0.0K
13:32 937.36 937.37 937.32 937.35 0.0K
13:33 937.38 937.45 937.38 937.38 0.0K
13:34 937.38 937.41 937.32 937.38 0.0K
13:35 937.38 937.39 937.30 937.38 0.0K
13:36 937.38 937.43 937.34 937.34 0.0K
13:37 937.33 937.35 937.18 937.18 0.0K
13:38 937.16 937.22 937.15 937.17 0.0K
13:39 937.17 937.17 937.11 937.13 0.0K
13:40 937.13 937.22 937.12 937.20 0.0K
13:41 937.19 937.21 937.18 937.21 0.0K
13:42 937.18 937.23 937.16 937.22 0.0K
13:43 937.22 937.32 937.22 937.32 0.0K
13:44 937.31 937.36 937.29 937.29 0.0K
13:45 937.27 937.34 937.25 937.33 0.0K
13:46 937.33 937.38 937.32 937.37 0.0K
13:47 937.37 937.38 937.32 937.35 0.0K
13:48 937.32 937.39 937.31 937.37 0.0K
13:49 937.37 937.39 937.35 937.35 0.0K
13:50 937.35 937.37 937.30 937.32 0.0K
13:51 937.31 937.42 937.30 937.42 0.0K
13:52 937.42 937.50 937.42 937.49 0.0K
13:53 937.49 937.49 937.40 937.40 0.0K
13:54 937.40 937.40 937.33 937.37 0.0K
13:55 937.40 937.40 937.32 937.33 0.0K
13:56 937.32 937.33 937.22 937.22 0.0K
13:57 937.22 937.28 937.21 937.28 0.0K
13:58 937.28 937.36 937.28 937.32 0.0K
13:59 937.33 937.34 937.28 937.33 0.0K
14:00 937.33 937.40 937.33 937.35 0.0K
14:01 937.33 937.44 937.30 937.43 0.0K
14:02 937.42 937.49 937.38 937.38 0.0K
14:03 937.38 937.39 937.36 937.37 0.0K
14:04 937.37 937.47 937.37 937.47 0.0K
14:05 937.47 937.49 937.39 937.39 0.0K
14:06 937.37 937.40 937.33 937.40 0.0K
14:07 937.41 937.58 937.41 937.58 0.0K
14:08 937.58 937.59 937.55 937.57 0.0K
14:09 937.58 937.59 937.54 937.54 0.0K
14:10 937.55 937.61 937.54 937.61 0.0K
14:11 937.63 937.68 937.63 937.68 0.0K
14:12 937.68 937.79 937.67 937.77 0.0K
14:13 937.80 937.95 937.78 937.95 0.0K
14:14 937.96 938.18 937.96 938.18 0.0K
14:15 938.21 938.25 938.18 938.18 0.0K
14:16 938.15 938.23 938.15 938.19 0.0K
14:17 938.19 938.19 938.10 938.15 0.0K
14:18 938.16 938.18 938.13 938.18 0.0K
14:19 938.17 938.24 938.16 938.19 0.0K
14:20 938.21 938.29 938.19 938.29 0.0K
14:21 938.30 938.31 938.28 938.31 0.0K
14:22 938.31 938.31 938.22 938.22 0.0K
14:23 938.26 938.28 938.23 938.28 0.0K
14:24 938.30 938.33 938.27 938.33 0.0K
14:25 938.32 938.32 938.21 938.26 0.0K
14:26 938.24 938.29 938.23 938.27 0.0K
14:27 938.27 938.29 938.24 938.28 0.0K
14:28 938.27 938.32 938.26 938.26 0.0K
14:29 938.25 938.25 938.15 938.17 0.0K
14:30 938.17 938.24 938.17 938.24 0.0K
14:31 938.24 938.25 938.15 938.22 0.0K
14:32 938.23 938.34 938.23 938.34 0.0K
14:33 938.34 938.38 938.33 938.33 0.0K
14:34 938.34 938.38 938.32 938.34 0.0K
14:35 938.34 938.35 938.28 938.32 0.0K
14:36 938.32 938.32 938.25 938.26 0.0K
14:37 938.26 938.30 938.23 938.23 0.0K
14:38 938.22 938.37 938.22 938.35 0.0K
14:39 938.32 938.34 938.31 938.33 0.0K
14:40 938.33 938.37 938.33 938.36 0.0K
14:41 938.37 938.42 938.37 938.41 0.0K
14:42 938.43 938.43 938.36 938.42 0.0K
14:43 938.43 938.45 938.38 938.45 0.0K
14:44 938.45 938.52 938.45 938.52 0.0K
14:45 938.50 938.52 938.45 938.51 0.0K
14:46 938.51 938.51 938.35 938.35 0.0K
14:47 938.35 938.36 938.31 938.33 0.0K
14:48 938.34 938.38 938.31 938.37 0.0K
14:49 938.37 938.37 938.26 938.26 0.0K
14:50 938.24 938.28 938.23 938.28 0.0K
14:51 938.28 938.34 938.28 938.34 0.0K
14:52 938.33 938.33 938.19 938.19 0.0K
14:53 938.18 938.22 938.16 938.21 0.0K
14:54 938.24 938.26 938.21 938.22 0.0K
14:55 938.22 938.22 938.08 938.08 0.0K
14:56 938.07 938.08 938.02 938.07 0.0K
14:57 938.04 938.05 937.96 937.96 0.0K
14:58 937.93 937.96 937.89 937.96 0.0K
14:59 937.96 937.96 937.82 937.83 0.0K
15:00 937.81 937.81 937.67 937.69 0.0K
15:01 937.69 937.74 937.60 937.70 0.0K
15:02 937.70 937.71 937.65 937.68 0.0K
15:03 937.68 937.68 937.64 937.67 0.0K
15:04 937.67 937.67 937.63 937.64 0.0K
15:05 937.65 937.69 937.62 937.67 0.0K
15:06 937.68 937.68 937.62 937.62 0.0K
15:07 937.65 937.65 937.51 937.51 0.0K
15:08 937.53 937.57 937.51 937.57 0.0K
15:09 937.56 937.61 937.55 937.60 0.0K
15:10 937.58 937.58 937.48 937.53 0.0K
15:11 937.54 937.55 937.41 937.41 0.0K
15:12 937.39 937.44 936.61 936.61 0.0K
15:13 936.48 936.90 936.35 936.90 0.0K
15:14 936.90 936.90 936.70 936.71 0.0K
15:15 936.70 936.87 936.70 936.85 0.0K
15:16 936.86 936.88 936.80 936.86 0.0K
15:17 936.86 936.94 936.83 936.93 0.0K
15:18 936.92 937.04 936.91 937.04 0.0K
15:19 937.04 937.15 937.03 937.15 0.0K
15:20 937.18 937.20 937.14 937.14 0.0K
15:21 937.15 937.15 937.09 937.09 0.0K
15:22 937.11 937.19 937.11 937.17 0.0K
15:23 937.17 937.27 937.17 937.27 0.0K
15:24 937.26 937.30 937.17 937.17 0.0K
15:25 937.13 937.30 937.13 937.29 0.0K
15:26 937.29 937.31 937.17 937.17 0.0K
15:27 937.15 937.21 937.09 937.09 0.0K
15:28 937.09 937.10 936.96 936.96 0.0K
15:29 936.96 937.01 936.94 936.98 0.0K
15:30 937.00 937.11 937.00 937.05 0.0K
15:31 937.05 937.14 937.03 937.12 0.0K
15:32 937.12 937.24 937.12 937.23 0.0K
15:33 937.25 937.25 937.17 937.18 0.0K
15:34 937.19 937.39 937.19 937.38 0.0K
15:35 937.37 937.44 937.37 937.38 0.0K
15:36 937.40 937.43 937.30 937.43 0.0K
15:37 937.44 937.45 937.35 937.38 0.0K
15:38 937.38 937.42 937.35 937.42 0.0K
15:39 937.41 937.42 937.38 937.42 0.0K
15:40 937.47 937.56 937.47 937.54 0.0K
15:41 937.53 937.65 937.53 937.65 0.0K
15:42 937.65 937.76 937.61 937.76 0.0K
15:43 937.77 937.77 937.60 937.64 0.0K
15:44 937.64 937.64 937.56 937.56 0.0K
15:45 937.55 937.64 937.50 937.64 0.0K
15:46 937.65 937.68 937.52 937.53 0.0K
15:47 937.52 937.54 937.49 937.52 0.0K
15:48 937.54 937.57 937.47 937.55 0.0K
15:49 937.55 937.60 937.54 937.56 0.0K
15:50 937.67 937.84 937.62 937.74 0.0K
15:51 937.74 937.81 937.60 937.60 0.0K
15:52 937.59 937.60 937.41 937.41 0.0K
15:53 937.41 937.54 937.35 937.54 0.0K
15:54 937.46 937.47 937.37 937.47 0.0K
15:55 937.39 937.84 937.39 937.82 0.0K
15:56 937.79 937.92 937.77 937.77 0.0K
15:57 937.79 937.82 937.71 937.73 0.0K
15:58 937.78 937.81 937.69 937.72 0.0K
15:59 937.75 937.75 937.23 937.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available