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
09:30 942.85 942.85 942.70 942.72 0.0K
09:31 942.75 942.75 942.35 942.63 0.0K
09:32 942.53 943.00 942.18 942.19 0.0K
09:33 942.13 942.30 942.00 942.02 0.0K
09:34 942.10 942.27 941.72 941.72 0.0K
09:35 941.56 941.87 941.47 941.82 0.0K
09:36 941.81 941.81 941.42 941.45 0.0K
09:37 941.50 941.60 941.23 941.52 0.0K
09:38 941.52 941.52 941.04 941.06 0.0K
09:39 941.18 941.19 940.87 941.12 0.0K
09:40 941.06 941.54 941.06 941.18 0.0K
09:41 941.06 941.89 940.86 941.89 0.0K
09:42 941.86 942.16 941.67 942.09 0.0K
09:43 942.12 942.26 941.77 941.77 0.0K
09:44 941.69 941.81 941.55 941.61 0.0K
09:45 941.59 941.63 941.23 941.23 0.0K
09:46 941.07 941.20 940.89 940.95 0.0K
09:47 940.92 940.92 940.62 940.64 0.0K
09:48 940.64 940.68 940.49 940.55 0.0K
09:49 940.53 940.58 940.30 940.54 0.0K
09:50 940.48 940.49 940.11 940.12 0.0K
09:51 940.10 940.15 939.70 939.76 0.0K
09:52 939.73 939.82 939.20 939.23 0.0K
09:53 939.27 939.64 939.27 939.64 0.0K
09:54 939.79 939.79 939.47 939.47 0.0K
09:55 939.42 939.68 939.34 939.34 0.0K
09:56 939.37 939.37 938.84 938.84 0.0K
09:57 938.83 938.83 938.57 938.57 0.0K
09:58 938.63 938.64 938.50 938.54 0.0K
09:59 938.52 938.91 938.50 938.90 0.0K
10:00 939.14 939.18 938.84 939.09 0.0K
10:01 939.12 939.19 938.62 938.62 0.0K
10:02 938.60 938.64 938.43 938.62 0.0K
10:03 938.62 938.69 937.76 937.76 0.0K
10:04 937.74 937.74 937.17 937.20 0.0K
10:05 937.18 937.39 936.85 936.85 0.0K
10:06 936.80 937.22 936.64 936.64 0.0K
10:07 936.53 936.67 936.43 936.67 0.0K
10:08 936.65 936.65 936.28 936.37 0.0K
10:09 936.35 936.36 936.18 936.31 0.0K
10:10 936.30 936.56 936.30 936.31 0.0K
10:11 936.37 936.37 936.06 936.07 0.0K
10:12 936.05 936.05 935.54 935.56 0.0K
10:13 935.50 935.65 935.40 935.65 0.0K
10:14 935.65 935.79 935.52 935.79 0.0K
10:15 935.75 935.75 935.41 935.41 0.0K
10:16 935.40 935.43 935.26 935.40 0.0K
10:17 935.46 935.83 935.46 935.82 0.0K
10:18 935.82 935.82 935.49 935.58 0.0K
10:19 935.58 935.58 935.31 935.41 0.0K
10:20 935.35 935.69 935.35 935.64 0.0K
10:21 935.64 936.24 935.64 936.24 0.0K
10:22 936.23 936.24 935.91 935.91 0.0K
10:23 935.82 936.07 935.79 935.99 0.0K
10:24 935.96 936.07 935.94 935.99 0.0K
10:25 935.97 935.97 935.67 935.68 0.0K
10:26 935.68 935.72 935.30 935.30 0.0K
10:27 935.32 935.45 935.31 935.32 0.0K
10:28 935.31 935.48 935.31 935.48 0.0K
10:29 935.48 936.03 935.48 936.03 0.0K
10:30 936.01 936.02 935.91 935.95 0.0K
10:31 935.95 935.98 935.69 935.71 0.0K
10:32 935.74 935.74 935.50 935.51 0.0K
10:33 935.50 935.84 935.48 935.81 0.0K
10:34 935.81 935.82 935.60 935.60 0.0K
10:35 935.60 935.60 935.23 935.23 0.0K
10:36 935.16 935.68 935.16 935.58 0.0K
10:37 935.58 935.73 935.56 935.64 0.0K
10:38 935.65 935.70 935.58 935.63 0.0K
10:39 935.64 935.93 935.64 935.93 0.0K
10:40 935.93 936.07 935.90 936.00 0.0K
10:41 935.99 936.02 935.69 935.69 0.0K
10:42 935.71 935.94 935.70 935.82 0.0K
10:43 935.79 935.79 935.44 935.47 0.0K
10:44 935.46 935.49 935.15 935.15 0.0K
10:45 935.14 935.22 935.14 935.15 0.0K
10:46 935.13 935.13 934.85 934.85 0.0K
10:47 934.87 934.87 934.37 934.37 0.0K
10:48 934.36 934.36 934.11 934.11 0.0K
10:49 934.13 934.18 933.81 933.94 0.0K
10:50 933.96 933.97 933.65 933.65 0.0K
10:51 933.62 933.93 933.62 933.85 0.0K
10:52 933.84 933.86 933.59 933.59 0.0K
10:53 933.57 933.64 933.49 933.60 0.0K
10:54 933.57 933.75 933.42 933.75 0.0K
10:55 933.77 933.85 933.67 933.85 0.0K
10:56 933.87 933.90 933.71 933.71 0.0K
10:57 933.71 933.73 933.60 933.61 0.0K
10:58 933.62 933.62 933.46 933.47 0.0K
10:59 933.45 933.62 933.42 933.62 0.0K
11:00 933.60 933.73 933.52 933.73 0.0K
11:01 933.72 933.87 933.72 933.87 0.0K
11:02 933.86 933.89 933.70 933.70 0.0K
11:03 933.68 933.74 933.52 933.56 0.0K
11:04 933.60 933.68 933.59 933.68 0.0K
11:05 933.69 933.83 933.64 933.80 0.0K
11:06 933.80 934.00 933.80 934.00 0.0K
11:07 934.01 934.53 934.01 934.52 0.0K
11:08 934.50 934.61 934.43 934.43 0.0K
11:09 934.41 934.63 934.33 934.63 0.0K
11:10 934.67 934.98 934.67 934.98 0.0K
11:11 934.97 934.97 934.79 934.79 0.0K
11:12 934.76 934.89 934.75 934.86 0.0K
11:13 934.86 934.88 934.76 934.77 0.0K
11:14 934.77 934.79 934.66 934.77 0.0K
11:15 934.78 935.00 934.78 935.00 0.0K
11:16 934.98 935.02 934.83 934.87 0.0K
11:17 934.87 934.87 934.77 934.78 0.0K
11:18 934.79 934.94 934.77 934.78 0.0K
11:19 934.80 935.03 934.79 935.03 0.0K
11:20 935.02 935.06 934.87 934.88 0.0K
11:21 934.85 934.86 934.56 934.56 0.0K
11:22 934.57 934.85 934.57 934.85 0.0K
11:23 934.88 934.90 934.80 934.81 0.0K
11:24 934.81 934.88 934.75 934.88 0.0K
11:25 934.91 935.00 934.89 934.94 0.0K
11:26 934.98 935.14 934.98 935.14 0.0K
11:27 935.13 935.13 935.04 935.08 0.0K
11:28 935.06 935.31 935.06 935.28 0.0K
11:29 935.31 935.32 935.18 935.18 0.0K
11:30 935.19 935.22 934.90 934.90 0.0K
11:31 934.91 934.99 934.86 934.86 0.0K
11:32 934.86 934.86 934.71 934.73 0.0K
11:33 934.75 935.04 934.62 935.03 0.0K
11:34 935.01 935.05 934.91 934.91 0.0K
11:35 934.88 934.91 934.65 934.65 0.0K
11:36 934.66 934.88 934.62 934.88 0.0K
11:37 934.87 935.05 934.87 935.05 0.0K
11:38 935.04 935.07 934.99 935.07 0.0K
11:39 935.05 935.05 934.93 934.98 0.0K
11:40 934.99 934.99 934.67 934.67 0.0K
11:41 934.67 934.82 934.66 934.82 0.0K
11:42 934.85 934.86 934.70 934.83 0.0K
11:43 934.82 934.85 934.75 934.75 0.0K
11:44 934.57 934.63 934.56 934.56 0.0K
11:45 934.53 934.55 934.50 934.51 0.0K
11:46 934.49 934.73 934.46 934.70 0.0K
11:47 934.70 934.78 934.66 934.77 0.0K
11:48 934.77 934.89 934.75 934.88 0.0K
11:49 934.87 935.11 934.87 935.08 0.0K
11:50 935.08 935.08 934.77 934.79 0.0K
11:51 934.78 934.89 934.77 934.89 0.0K
11:52 934.90 935.08 934.90 935.07 0.0K
11:53 935.06 935.06 934.86 934.93 0.0K
11:54 934.93 934.93 934.83 934.93 0.0K
11:55 934.98 935.16 934.98 935.16 0.0K
11:56 935.16 935.19 935.09 935.09 0.0K
11:57 935.09 935.15 935.05 935.15 0.0K
11:58 935.19 935.24 935.05 935.05 0.0K
11:59 935.04 935.12 935.00 935.00 0.0K
12:00 935.02 935.02 934.89 934.90 0.0K
12:01 934.90 935.07 934.88 935.07 0.0K
12:02 935.07 935.13 935.07 935.11 0.0K
12:03 935.10 935.10 934.94 935.00 0.0K
12:04 935.01 935.11 935.00 935.09 0.0K
12:05 935.07 935.07 934.56 934.56 0.0K
12:06 934.45 934.57 934.44 934.57 0.0K
12:07 934.59 934.67 934.58 934.67 0.0K
12:08 934.66 934.80 934.66 934.80 0.0K
12:09 934.80 934.87 934.76 934.78 0.0K
12:10 934.82 935.03 934.78 935.03 0.0K
12:11 935.03 935.14 935.03 935.14 0.0K
12:12 935.14 935.17 935.11 935.16 0.0K
12:13 935.15 935.40 935.14 935.40 0.0K
12:14 935.39 935.39 935.27 935.29 0.0K
12:15 935.28 935.48 935.28 935.48 0.0K
12:16 935.47 935.48 935.45 935.47 0.0K
12:17 935.46 935.68 935.45 935.68 0.0K
12:18 935.67 935.68 935.56 935.56 0.0K
12:19 935.55 935.56 935.53 935.53 0.0K
12:20 935.52 935.63 935.52 935.63 0.0K
12:21 935.62 935.82 935.62 935.82 0.0K
12:22 935.83 935.98 935.83 935.96 0.0K
12:23 935.97 935.97 935.89 935.92 0.0K
12:24 935.94 936.02 935.94 936.01 0.0K
12:25 936.01 936.06 935.95 935.95 0.0K
12:26 935.88 935.89 935.64 935.64 0.0K
12:27 935.65 935.65 935.46 935.48 0.0K
12:28 935.47 935.48 935.40 935.40 0.0K
12:29 935.39 935.46 935.38 935.38 0.0K
12:30 935.36 935.36 935.26 935.29 0.0K
12:31 935.30 935.47 935.29 935.43 0.0K
12:32 935.43 935.48 935.41 935.48 0.0K
12:33 935.48 935.55 935.47 935.55 0.0K
12:34 935.49 935.51 935.44 935.50 0.0K
12:35 935.52 935.60 935.51 935.60 0.0K
12:36 935.60 935.61 935.49 935.51 0.0K
12:37 935.52 935.55 935.51 935.53 0.0K
12:38 935.51 935.65 935.51 935.63 0.0K
12:39 935.63 935.63 935.52 935.61 0.0K
12:40 935.61 935.63 935.59 935.60 0.0K
12:41 935.61 935.70 935.61 935.70 0.0K
12:42 935.72 935.72 935.60 935.60 0.0K
12:43 935.60 935.62 935.49 935.49 0.0K
12:44 935.50 935.53 935.47 935.51 0.0K
12:45 935.51 935.71 935.51 935.68 0.0K
12:46 935.67 935.76 935.67 935.75 0.0K
12:47 935.75 935.78 935.74 935.76 0.0K
12:48 935.78 935.84 935.77 935.84 0.0K
12:49 935.86 935.86 935.77 935.79 0.0K
12:50 935.79 935.79 935.64 935.72 0.0K
12:51 935.73 935.74 935.42 935.42 0.0K
12:52 935.42 935.49 935.42 935.49 0.0K
12:53 935.48 935.54 935.44 935.53 0.0K
12:54 935.53 935.64 935.53 935.64 0.0K
12:55 935.67 935.71 935.63 935.69 0.0K
12:56 935.67 935.68 935.53 935.57 0.0K
12:57 935.57 935.62 935.57 935.60 0.0K
12:58 935.61 935.61 935.56 935.60 0.0K
12:59 935.59 935.59 935.53 935.53 0.0K
13:00 935.49 935.49 934.97 934.97 0.0K
13:01 934.95 934.96 934.87 934.88 0.0K
13:02 934.87 934.90 934.85 934.85 0.0K
13:03 934.85 934.85 934.67 934.68 0.0K
13:04 934.68 934.70 934.30 934.30 0.0K
13:05 934.25 934.26 934.07 934.07 0.0K
13:06 934.07 934.33 934.02 934.33 0.0K
13:07 934.34 934.47 934.30 934.47 0.0K
13:08 934.46 934.62 934.46 934.60 0.0K
13:09 934.59 934.62 934.57 934.57 0.0K
13:10 934.59 934.59 934.30 934.31 0.0K
13:11 934.30 934.31 934.10 934.10 0.0K
13:12 934.10 934.13 934.06 934.06 0.0K
13:13 934.06 934.11 933.96 933.96 0.0K
13:14 933.95 934.04 933.91 934.03 0.0K
13:15 934.03 934.06 933.87 933.87 0.0K
13:16 933.79 933.89 933.74 933.89 0.0K
13:17 933.88 933.93 933.84 933.85 0.0K
13:18 933.79 933.82 933.76 933.82 0.0K
13:19 933.84 933.95 933.82 933.94 0.0K
13:20 933.94 934.22 933.94 934.22 0.0K
13:21 934.23 934.38 934.23 934.38 0.0K
13:22 934.37 934.37 934.27 934.28 0.0K
13:23 934.28 934.31 934.24 934.27 0.0K
13:24 934.26 934.37 934.26 934.33 0.0K
13:25 934.34 934.44 934.28 934.28 0.0K
13:26 934.28 934.33 934.24 934.33 0.0K
13:27 934.32 934.33 934.30 934.30 0.0K
13:28 934.31 934.31 934.22 934.25 0.0K
13:29 934.26 934.28 934.18 934.19 0.0K
13:30 934.19 934.31 934.18 934.31 0.0K
13:31 934.32 934.35 934.18 934.18 0.0K
13:32 934.18 934.18 933.94 933.94 0.0K
13:33 933.87 933.91 933.87 933.88 0.0K
13:34 933.86 933.86 933.82 933.86 0.0K
13:35 933.86 933.88 933.75 933.75 0.0K
13:36 933.75 933.92 933.75 933.92 0.0K
13:37 933.89 934.01 933.85 934.01 0.0K
13:38 934.03 934.22 934.03 934.22 0.0K
13:39 934.21 934.35 934.21 934.35 0.0K
13:40 934.35 934.37 934.31 934.33 0.0K
13:41 934.33 934.33 934.23 934.23 0.0K
13:42 934.23 934.28 934.17 934.17 0.0K
13:43 934.14 934.14 933.99 933.99 0.0K
13:44 934.00 934.08 933.98 933.98 0.0K
13:45 933.97 934.20 933.95 934.20 0.0K
13:46 934.21 934.28 934.16 934.16 0.0K
13:47 934.17 934.19 934.15 934.16 0.0K
13:48 934.19 934.40 934.19 934.40 0.0K
13:49 934.38 934.38 934.35 934.38 0.0K
13:50 934.37 934.53 934.36 934.48 0.0K
13:51 934.48 934.70 934.48 934.70 0.0K
13:52 934.71 934.79 934.70 934.78 0.0K
13:53 934.78 934.80 934.66 934.66 0.0K
13:54 934.66 934.69 934.52 934.57 0.0K
13:55 934.57 934.66 934.57 934.62 0.0K
13:56 934.62 934.62 934.44 934.44 0.0K
13:57 934.42 934.42 934.20 934.20 0.0K
13:58 934.18 934.21 934.11 934.11 0.0K
13:59 934.11 934.24 934.11 934.24 0.0K
14:00 934.25 934.25 934.04 934.09 0.0K
14:01 934.09 934.11 933.87 933.88 0.0K
14:02 933.88 933.88 933.82 933.82 0.0K
14:03 933.82 933.95 933.74 933.95 0.0K
14:04 933.94 933.94 933.79 933.79 0.0K
14:05 933.78 933.78 933.65 933.73 0.0K
14:06 933.71 933.78 933.63 933.77 0.0K
14:07 933.71 933.76 933.71 933.75 0.0K
14:08 933.75 933.78 933.71 933.71 0.0K
14:09 933.72 933.92 933.72 933.91 0.0K
14:10 933.90 933.93 933.84 933.88 0.0K
14:11 933.88 933.90 933.80 933.83 0.0K
14:12 933.83 933.98 933.76 933.76 0.0K
14:13 933.77 933.77 933.67 933.71 0.0K
14:14 933.70 933.71 933.60 933.61 0.0K
14:15 933.62 933.65 933.57 933.65 0.0K
14:16 933.60 933.60 933.47 933.47 0.0K
14:17 933.46 933.46 933.23 933.28 0.0K
14:18 933.28 933.28 933.23 933.25 0.0K
14:19 933.25 933.33 933.25 933.31 0.0K
14:20 933.31 933.31 933.01 933.01 0.0K
14:21 933.00 933.07 932.96 932.96 0.0K
14:22 932.94 932.95 932.89 932.90 0.0K
14:23 932.89 932.92 932.78 932.92 0.0K
14:24 932.93 932.94 932.88 932.94 0.0K
14:25 932.97 933.08 932.97 932.99 0.0K
14:26 932.99 932.99 932.80 932.80 0.0K
14:27 932.79 932.85 932.79 932.84 0.0K
14:28 932.84 932.92 932.82 932.85 0.0K
14:29 932.85 932.92 932.85 932.88 0.0K
14:30 932.90 933.24 932.90 933.24 0.0K
14:31 933.27 933.27 933.25 933.27 0.0K
14:32 933.28 933.50 933.28 933.48 0.0K
14:33 933.50 933.54 933.37 933.38 0.0K
14:34 933.38 933.42 933.33 933.38 0.0K
14:35 933.39 933.50 933.39 933.50 0.0K
14:36 933.50 933.52 933.39 933.39 0.0K
14:37 933.39 933.42 933.36 933.42 0.0K
14:38 933.46 933.46 933.40 933.40 0.0K
14:39 933.39 933.39 933.34 933.38 0.0K
14:40 933.40 933.40 933.25 933.28 0.0K
14:41 933.30 933.37 933.29 933.36 0.0K
14:42 933.36 933.43 933.30 933.31 0.0K
14:43 933.30 933.35 933.29 933.33 0.0K
14:44 933.31 933.34 933.31 933.33 0.0K
14:45 933.33 933.35 933.30 933.34 0.0K
14:46 933.34 933.34 933.31 933.31 0.0K
14:47 933.30 933.37 933.29 933.34 0.0K
14:48 933.34 933.36 933.32 933.32 0.0K
14:49 933.33 933.35 933.31 933.33 0.0K
14:50 933.32 933.33 933.26 933.26 0.0K
14:51 933.26 933.26 933.06 933.06 0.0K
14:52 933.04 933.20 933.04 933.16 0.0K
14:53 933.16 933.21 933.16 933.20 0.0K
14:54 933.15 933.20 933.14 933.19 0.0K
14:55 933.17 933.19 933.13 933.13 0.0K
14:56 933.13 933.16 933.07 933.09 0.0K
14:57 933.08 933.08 932.97 933.01 0.0K
14:58 933.00 933.03 932.98 932.98 0.0K
14:59 932.98 933.03 932.94 932.95 0.0K
15:00 932.95 932.97 932.84 932.87 0.0K
15:01 932.79 932.82 932.72 932.82 0.0K
15:02 932.82 932.82 932.71 932.76 0.0K
15:03 932.76 932.78 932.74 932.78 0.0K
15:04 932.79 932.88 932.79 932.82 0.0K
15:05 932.83 933.00 932.83 933.00 0.0K
15:06 932.97 933.20 932.95 933.20 0.0K
15:07 933.21 933.29 933.21 933.26 0.0K
15:08 933.27 933.45 933.27 933.44 0.0K
15:09 933.41 933.42 933.29 933.36 0.0K
15:10 933.36 933.42 933.35 933.35 0.0K
15:11 933.33 933.33 933.13 933.13 0.0K
15:12 933.13 933.19 933.09 933.19 0.0K
15:13 933.19 933.22 933.16 933.21 0.0K
15:14 933.22 933.27 933.22 933.24 0.0K
15:15 933.26 933.32 933.26 933.27 0.0K
15:16 933.26 933.34 933.26 933.32 0.0K
15:17 933.33 933.41 933.32 933.41 0.0K
15:18 933.42 933.43 933.39 933.39 0.0K
15:19 933.39 933.40 933.36 933.40 0.0K
15:20 933.42 933.54 933.42 933.53 0.0K
15:21 933.52 933.54 933.50 933.53 0.0K
15:22 933.53 933.53 933.31 933.32 0.0K
15:23 933.32 933.32 933.16 933.18 0.0K
15:24 933.20 933.39 933.20 933.39 0.0K
15:25 933.39 933.39 933.28 933.28 0.0K
15:26 933.25 933.26 933.20 933.20 0.0K
15:27 933.17 933.17 933.01 933.01 0.0K
15:28 933.01 933.09 932.93 932.93 0.0K
15:29 932.91 932.91 932.71 932.74 0.0K
15:30 932.77 933.14 932.77 933.14 0.0K
15:31 933.12 933.14 933.07 933.07 0.0K
15:32 933.05 933.10 933.02 933.03 0.0K
15:33 933.01 933.02 932.96 932.98 0.0K
15:34 932.98 932.98 932.89 932.89 0.0K
15:35 932.88 932.89 932.60 932.60 0.0K
15:36 932.62 932.62 932.49 932.52 0.0K
15:37 932.52 932.64 932.51 932.62 0.0K
15:38 932.60 932.68 932.55 932.67 0.0K
15:39 932.66 932.68 932.62 932.63 0.0K
15:40 932.62 932.67 932.57 932.67 0.0K
15:41 932.66 932.86 932.66 932.81 0.0K
15:42 932.80 932.94 932.77 932.91 0.0K
15:43 932.92 933.01 932.91 932.99 0.0K
15:44 933.02 933.14 933.02 933.11 0.0K
15:45 933.12 933.24 933.12 933.19 0.0K
15:46 933.21 933.31 933.20 933.29 0.0K
15:47 933.30 933.67 933.29 933.67 0.0K
15:48 933.69 933.71 933.53 933.56 0.0K
15:49 933.56 933.59 933.45 933.52 0.0K
15:50 933.58 933.71 933.25 933.25 0.0K
15:51 933.22 933.29 933.03 933.06 0.0K
15:52 933.04 933.44 933.04 933.44 0.0K
15:53 933.50 933.50 933.10 933.10 0.0K
15:54 933.03 933.13 932.69 932.90 0.0K
15:55 932.95 933.65 932.95 933.56 0.0K
15:56 933.53 933.67 933.53 933.67 0.0K
15:57 933.75 934.22 933.75 934.14 0.0K
15:58 934.14 934.26 934.10 934.23 0.0K
15:59 934.25 934.39 933.92 934.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available