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
09:30 919.79 919.81 919.36 919.51 0.0K
09:31 919.43 919.58 918.08 918.08 0.0K
09:32 918.12 920.10 918.12 920.10 0.0K
09:33 920.12 920.93 919.97 920.93 0.0K
09:34 920.91 921.10 920.40 920.43 0.0K
09:35 920.34 920.60 920.30 920.33 0.0K
09:36 920.26 920.93 920.26 920.85 0.0K
09:37 920.85 921.43 920.85 921.43 0.0K
09:38 921.60 921.80 921.36 921.65 0.0K
09:39 921.60 921.71 921.30 921.42 0.0K
09:40 921.54 921.94 921.54 921.79 0.0K
09:41 921.89 923.04 921.89 923.04 0.0K
09:42 923.14 923.20 922.72 923.07 0.0K
09:43 923.00 923.29 922.90 923.27 0.0K
09:44 923.25 923.39 923.15 923.37 0.0K
09:45 923.40 923.40 923.12 923.28 0.0K
09:46 923.27 923.39 923.17 923.17 0.0K
09:47 923.18 923.18 922.58 922.58 0.0K
09:48 922.58 923.69 922.58 923.69 0.0K
09:49 923.71 924.34 923.63 924.34 0.0K
09:50 924.36 925.26 924.33 925.25 0.0K
09:51 925.27 925.87 925.27 925.87 0.0K
09:52 925.87 926.01 925.71 925.99 0.0K
09:53 926.03 926.43 926.01 926.41 0.0K
09:54 926.41 927.12 926.41 927.12 0.0K
09:55 927.33 927.37 927.22 927.31 0.0K
09:56 927.36 927.39 927.21 927.39 0.0K
09:57 927.38 927.46 927.30 927.33 0.0K
09:58 927.32 927.43 927.24 927.25 0.0K
09:59 927.31 927.99 927.31 927.87 0.0K
10:00 927.98 929.16 927.98 929.14 0.0K
10:01 929.14 929.20 929.00 929.02 0.0K
10:02 929.03 929.03 928.71 928.71 0.0K
10:03 928.54 928.74 928.49 928.60 0.0K
10:04 928.54 928.54 928.23 928.27 0.0K
10:05 928.35 928.39 927.87 927.89 0.0K
10:06 927.90 928.09 927.81 927.91 0.0K
10:07 927.89 928.09 927.89 928.02 0.0K
10:08 928.07 928.15 927.93 927.95 0.0K
10:09 927.98 928.00 927.58 927.75 0.0K
10:10 927.79 927.92 927.51 927.51 0.0K
10:11 927.53 927.90 927.53 927.82 0.0K
10:12 927.85 928.45 927.85 928.45 0.0K
10:13 928.46 928.70 928.12 928.12 0.0K
10:14 927.91 927.97 927.71 927.81 0.0K
10:15 927.78 927.86 927.54 927.54 0.0K
10:16 927.55 928.22 927.55 928.22 0.0K
10:17 928.21 928.55 928.13 928.50 0.0K
10:18 928.54 928.62 928.49 928.51 0.0K
10:19 928.52 928.60 928.51 928.53 0.0K
10:20 928.55 928.82 928.52 928.52 0.0K
10:21 928.53 929.01 928.53 929.01 0.0K
10:22 929.03 929.13 928.98 929.02 0.0K
10:23 929.02 929.40 929.02 929.35 0.0K
10:24 929.37 929.45 929.20 929.21 0.0K
10:25 929.21 929.21 928.96 929.01 0.0K
10:26 928.94 928.97 928.79 928.88 0.0K
10:27 928.89 929.00 928.82 928.97 0.0K
10:28 929.04 929.92 929.04 929.92 0.0K
10:29 929.95 930.36 929.95 930.36 0.0K
10:30 930.39 930.44 930.26 930.26 0.0K
10:31 930.31 930.46 930.23 930.46 0.0K
10:32 930.44 930.46 930.32 930.41 0.0K
10:33 930.39 930.60 930.38 930.55 0.0K
10:34 930.49 930.69 930.49 930.69 0.0K
10:35 930.65 930.65 930.57 930.62 0.0K
10:36 930.58 930.79 930.53 930.77 0.0K
10:37 930.74 930.76 930.55 930.55 0.0K
10:38 930.53 930.61 930.52 930.52 0.0K
10:39 930.49 930.63 930.39 930.57 0.0K
10:40 930.54 930.54 930.15 930.17 0.0K
10:41 930.11 930.11 929.87 929.87 0.0K
10:42 929.85 929.88 929.54 929.54 0.0K
10:43 929.54 929.54 929.29 929.38 0.0K
10:44 929.39 929.56 929.37 929.54 0.0K
10:45 929.56 929.69 929.54 929.55 0.0K
10:46 929.55 929.68 929.41 929.41 0.0K
10:47 929.37 929.42 928.97 928.98 0.0K
10:48 928.97 928.98 928.59 928.59 0.0K
10:49 928.55 928.62 928.30 928.30 0.0K
10:50 928.29 928.31 928.10 928.10 0.0K
10:51 928.11 928.13 928.05 928.06 0.0K
10:52 928.06 928.32 928.06 928.19 0.0K
10:53 928.19 928.29 928.13 928.27 0.0K
10:54 928.27 928.53 928.27 928.53 0.0K
10:55 928.51 928.51 928.15 928.18 0.0K
10:56 928.17 928.49 928.17 928.47 0.0K
10:57 928.45 928.63 928.40 928.62 0.0K
10:58 928.66 928.76 928.47 928.47 0.0K
10:59 928.46 928.82 928.45 928.82 0.0K
11:00 928.81 929.04 928.81 929.04 0.0K
11:01 929.10 929.20 929.01 929.01 0.0K
11:02 928.99 929.02 928.86 928.95 0.0K
11:03 928.95 929.11 928.92 928.94 0.0K
11:04 928.93 929.02 928.60 928.60 0.0K
11:05 928.59 928.59 928.27 928.27 0.0K
11:06 928.27 928.28 927.96 927.96 0.0K
11:07 927.97 928.21 927.97 928.19 0.0K
11:08 928.21 928.44 928.21 928.44 0.0K
11:09 928.44 928.69 928.44 928.54 0.0K
11:10 928.53 928.63 928.51 928.53 0.0K
11:11 928.52 928.63 928.38 928.63 0.0K
11:12 928.61 928.61 928.53 928.54 0.0K
11:13 928.54 928.54 928.22 928.25 0.0K
11:14 928.24 928.28 928.16 928.27 0.0K
11:15 928.26 928.38 928.06 928.06 0.0K
11:16 927.94 928.01 927.86 928.00 0.0K
11:17 928.04 928.06 927.77 927.77 0.0K
11:18 927.76 927.76 927.42 927.42 0.0K
11:19 927.41 927.59 927.37 927.54 0.0K
11:20 927.54 927.56 927.49 927.53 0.0K
11:21 927.50 927.54 927.41 927.42 0.0K
11:22 927.40 927.41 927.12 927.14 0.0K
11:23 927.14 927.30 927.14 927.30 0.0K
11:24 927.30 927.31 927.17 927.20 0.0K
11:25 927.21 927.22 927.04 927.04 0.0K
11:26 927.05 927.22 927.05 927.19 0.0K
11:27 927.18 927.21 927.06 927.21 0.0K
11:28 927.23 927.29 927.10 927.14 0.0K
11:29 927.13 927.13 927.02 927.02 0.0K
11:30 926.98 926.98 926.68 926.68 0.0K
11:31 926.67 926.67 926.53 926.60 0.0K
11:32 926.61 926.65 926.47 926.47 0.0K
11:33 926.44 926.44 926.23 926.25 0.0K
11:34 926.23 926.27 926.07 926.07 0.0K
11:35 926.08 926.10 925.53 925.53 0.0K
11:36 925.45 925.48 925.28 925.28 0.0K
11:37 925.27 925.53 925.27 925.43 0.0K
11:38 925.44 925.47 925.38 925.38 0.0K
11:39 925.36 925.40 925.30 925.30 0.0K
11:40 925.21 925.21 925.10 925.16 0.0K
11:41 925.20 925.29 925.08 925.08 0.0K
11:42 925.08 925.13 924.92 924.93 0.0K
11:43 924.94 924.94 924.84 924.90 0.0K
11:44 924.91 924.91 924.81 924.81 0.0K
11:45 924.80 925.01 924.78 924.98 0.0K
11:46 925.00 925.08 924.78 924.78 0.0K
11:47 924.76 924.81 924.72 924.81 0.0K
11:48 924.81 924.96 924.81 924.92 0.0K
11:49 924.90 924.90 924.83 924.85 0.0K
11:50 924.84 924.84 924.54 924.55 0.0K
11:51 924.51 924.58 924.50 924.50 0.0K
11:52 924.51 924.52 924.31 924.32 0.0K
11:53 924.31 924.31 924.21 924.21 0.0K
11:54 924.20 924.31 924.16 924.31 0.0K
11:55 924.31 924.67 924.30 924.67 0.0K
11:56 924.70 924.72 924.62 924.66 0.0K
11:57 924.66 924.66 924.38 924.38 0.0K
11:58 924.38 924.41 924.29 924.29 0.0K
11:59 924.30 924.46 924.26 924.46 0.0K
12:00 924.46 924.89 924.46 924.87 0.0K
12:01 924.86 925.04 924.86 924.89 0.0K
12:02 924.87 924.95 924.84 924.84 0.0K
12:03 924.85 924.96 924.81 924.96 0.0K
12:04 924.96 925.04 924.84 924.84 0.0K
12:05 924.84 924.90 924.84 924.87 0.0K
12:06 924.86 924.91 924.76 924.88 0.0K
12:07 924.83 924.83 924.65 924.65 0.0K
12:08 924.65 924.71 924.64 924.64 0.0K
12:09 924.60 924.60 924.35 924.35 0.0K
12:10 924.36 924.51 924.36 924.49 0.0K
12:11 924.47 924.70 924.47 924.65 0.0K
12:12 924.65 924.80 924.64 924.80 0.0K
12:13 924.81 925.09 924.81 925.04 0.0K
12:14 925.04 925.04 924.91 924.92 0.0K
12:15 924.93 925.14 924.92 925.12 0.0K
12:16 925.13 925.17 924.99 925.17 0.0K
12:17 925.19 925.24 925.08 925.11 0.0K
12:18 925.13 925.19 925.06 925.06 0.0K
12:19 925.06 925.27 925.06 925.21 0.0K
12:20 925.21 925.22 925.14 925.18 0.0K
12:21 925.17 925.25 925.15 925.21 0.0K
12:22 925.22 925.22 925.12 925.13 0.0K
12:23 925.11 925.11 925.01 925.01 0.0K
12:24 924.99 925.03 924.88 924.94 0.0K
12:25 924.92 924.97 924.84 924.84 0.0K
12:26 924.82 924.94 924.75 924.94 0.0K
12:27 924.95 924.96 924.87 924.91 0.0K
12:28 924.90 924.95 924.79 924.79 0.0K
12:29 924.79 924.79 924.72 924.75 0.0K
12:30 924.74 925.03 924.73 925.03 0.0K
12:31 925.09 925.18 925.06 925.10 0.0K
12:32 925.10 925.12 925.08 925.10 0.0K
12:33 925.14 925.15 925.05 925.12 0.0K
12:34 925.08 925.09 924.96 925.04 0.0K
12:35 925.06 925.18 925.06 925.14 0.0K
12:36 925.14 925.25 925.14 925.24 0.0K
12:37 925.27 925.33 925.27 925.30 0.0K
12:38 925.31 925.31 925.05 925.05 0.0K
12:39 925.05 925.05 924.93 924.99 0.0K
12:40 924.97 925.09 924.93 925.08 0.0K
12:41 925.07 925.08 924.99 925.05 0.0K
12:42 925.07 925.16 925.07 925.16 0.0K
12:43 925.15 925.31 925.15 925.22 0.0K
12:44 925.20 925.21 925.08 925.08 0.0K
12:45 925.09 925.13 925.08 925.08 0.0K
12:46 925.12 925.22 925.11 925.22 0.0K
12:47 925.24 925.28 925.14 925.14 0.0K
12:48 925.17 925.17 924.74 924.74 0.0K
12:49 924.73 924.92 924.71 924.92 0.0K
12:50 924.95 925.09 924.92 925.09 0.0K
12:51 925.16 925.52 925.16 925.52 0.0K
12:52 925.54 925.74 925.53 925.74 0.0K
12:53 925.76 925.77 925.71 925.75 0.0K
12:54 925.76 925.76 925.65 925.67 0.0K
12:55 925.70 926.01 925.70 926.01 0.0K
12:56 926.02 926.19 926.00 926.19 0.0K
12:57 926.19 926.29 926.17 926.27 0.0K
12:58 926.27 926.27 926.22 926.27 0.0K
12:59 926.27 926.40 926.23 926.40 0.0K
13:00 926.41 926.55 926.41 926.52 0.0K
13:01 926.53 926.76 926.53 926.75 0.0K
13:02 926.76 926.85 926.76 926.84 0.0K
13:03 926.84 926.84 926.78 926.78 0.0K
13:04 926.79 926.87 926.79 926.87 0.0K
13:05 926.86 926.91 926.73 926.91 0.0K
13:06 926.91 927.04 926.91 927.03 0.0K
13:07 927.06 927.23 927.06 927.23 0.0K
13:08 927.23 927.32 927.23 927.30 0.0K
13:09 927.30 927.30 927.15 927.15 0.0K
13:10 927.15 927.15 927.08 927.08 0.0K
13:11 927.02 927.03 926.78 926.78 0.0K
13:12 926.78 926.79 926.54 926.56 0.0K
13:13 926.55 926.65 926.52 926.63 0.0K
13:14 926.64 926.69 926.63 926.68 0.0K
13:15 926.66 926.85 926.65 926.85 0.0K
13:16 926.87 927.01 926.87 927.00 0.0K
13:17 927.00 927.00 926.88 926.89 0.0K
13:18 926.86 927.07 926.82 927.07 0.0K
13:19 927.05 927.07 926.93 926.99 0.0K
13:20 927.00 927.01 926.96 926.97 0.0K
13:21 926.98 927.14 926.98 927.14 0.0K
13:22 927.16 927.16 927.06 927.16 0.0K
13:23 927.15 927.37 927.15 927.36 0.0K
13:24 927.36 927.50 927.36 927.50 0.0K
13:25 927.50 927.80 927.49 927.80 0.0K
13:26 927.80 927.93 927.79 927.93 0.0K
13:27 928.01 928.05 927.94 927.94 0.0K
13:28 927.94 928.25 927.94 928.23 0.0K
13:29 928.24 928.28 928.16 928.16 0.0K
13:30 928.17 928.37 928.16 928.37 0.0K
13:31 928.37 928.41 928.33 928.33 0.0K
13:32 928.32 928.52 928.32 928.52 0.0K
13:33 928.54 928.56 928.51 928.51 0.0K
13:34 928.54 929.02 928.54 929.02 0.0K
13:35 929.01 929.14 929.00 929.13 0.0K
13:36 929.14 929.28 929.13 929.24 0.0K
13:37 929.37 929.44 929.36 929.36 0.0K
13:38 929.38 929.49 929.37 929.38 0.0K
13:39 929.38 929.68 929.38 929.68 0.0K
13:40 929.65 929.67 929.60 929.66 0.0K
13:41 929.68 929.90 929.67 929.90 0.0K
13:42 929.90 930.00 929.90 929.99 0.0K
13:43 929.98 929.99 929.89 929.94 0.0K
13:44 929.95 930.12 929.95 930.10 0.0K
13:45 930.10 930.11 929.99 929.99 0.0K
13:46 930.00 930.15 930.00 930.12 0.0K
13:47 930.12 930.13 930.04 930.10 0.0K
13:48 930.11 930.14 930.07 930.08 0.0K
13:49 930.06 930.09 930.03 930.09 0.0K
13:50 930.10 930.18 930.03 930.18 0.0K
13:51 930.18 930.29 930.18 930.21 0.0K
13:52 930.20 930.20 930.01 930.06 0.0K
13:53 930.08 930.19 930.08 930.18 0.0K
13:54 930.16 930.16 929.88 929.89 0.0K
13:55 929.89 929.89 929.82 929.83 0.0K
13:56 929.83 929.83 929.54 929.55 0.0K
13:57 929.55 929.59 929.53 929.53 0.0K
13:58 929.52 929.54 929.45 929.54 0.0K
13:59 929.54 929.54 929.45 929.45 0.0K
14:00 929.41 929.84 929.41 929.84 0.0K
14:01 929.84 929.92 929.82 929.82 0.0K
14:02 929.84 929.85 929.62 929.66 0.0K
14:03 929.69 929.74 929.62 929.65 0.0K
14:04 929.67 929.70 929.63 929.63 0.0K
14:05 929.63 929.68 929.48 929.48 0.0K
14:06 929.46 929.46 929.36 929.37 0.0K
14:07 929.37 929.41 929.21 929.21 0.0K
14:08 929.22 929.22 928.93 929.01 0.0K
14:09 929.01 929.02 928.86 928.86 0.0K
14:10 928.85 928.85 928.71 928.78 0.0K
14:11 928.81 928.85 928.72 928.85 0.0K
14:12 928.82 928.86 928.62 928.62 0.0K
14:13 928.56 928.68 928.56 928.68 0.0K
14:14 928.69 928.76 928.69 928.74 0.0K
14:15 928.70 928.72 928.57 928.58 0.0K
14:16 928.59 928.64 928.56 928.56 0.0K
14:17 928.55 928.55 928.43 928.43 0.0K
14:18 928.46 928.47 928.34 928.34 0.0K
14:19 928.35 928.38 928.24 928.27 0.0K
14:20 928.26 928.40 928.25 928.40 0.0K
14:21 928.41 928.62 928.41 928.61 0.0K
14:22 928.61 928.75 928.59 928.74 0.0K
14:23 928.74 928.88 928.71 928.79 0.0K
14:24 928.79 928.79 928.73 928.73 0.0K
14:25 928.72 928.81 928.71 928.81 0.0K
14:26 928.80 928.80 928.65 928.67 0.0K
14:27 928.66 928.71 928.65 928.68 0.0K
14:28 928.69 928.69 928.61 928.61 0.0K
14:29 928.63 928.64 928.51 928.58 0.0K
14:30 928.57 928.83 928.57 928.83 0.0K
14:31 928.83 928.97 928.83 928.97 0.0K
14:32 928.97 929.00 928.80 928.82 0.0K
14:33 928.80 928.87 928.79 928.87 0.0K
14:34 928.88 928.94 928.88 928.92 0.0K
14:35 928.90 928.90 928.58 928.58 0.0K
14:36 928.57 928.63 928.57 928.63 0.0K
14:37 928.62 928.71 928.61 928.67 0.0K
14:38 928.67 928.74 928.67 928.74 0.0K
14:39 928.74 928.79 928.71 928.71 0.0K
14:40 928.70 928.70 928.58 928.60 0.0K
14:41 928.57 928.57 928.43 928.44 0.0K
14:42 928.42 928.42 928.38 928.39 0.0K
14:43 928.39 928.39 928.24 928.24 0.0K
14:44 928.23 928.30 928.23 928.28 0.0K
14:45 928.29 928.29 928.15 928.20 0.0K
14:46 928.19 928.35 928.16 928.33 0.0K
14:47 928.32 928.33 928.20 928.20 0.0K
14:48 928.20 928.93 928.20 928.93 0.0K
14:49 928.96 929.02 928.81 928.84 0.0K
14:50 928.92 929.43 928.92 929.43 0.0K
14:51 929.45 929.94 929.45 929.94 0.0K
14:52 929.96 929.96 929.54 929.54 0.0K
14:53 929.54 929.70 929.53 929.70 0.0K
14:54 929.70 929.70 929.65 929.70 0.0K
14:55 929.71 929.71 929.23 929.23 0.0K
14:56 929.20 929.30 929.18 929.30 0.0K
14:57 929.32 929.37 929.20 929.20 0.0K
14:58 929.21 929.21 928.93 928.93 0.0K
14:59 928.91 928.99 928.88 928.99 0.0K
15:00 929.01 929.64 929.01 929.64 0.0K
15:01 929.61 929.68 929.59 929.66 0.0K
15:02 929.67 929.91 929.65 929.87 0.0K
15:03 929.87 929.95 929.78 929.78 0.0K
15:04 929.77 930.01 929.77 930.00 0.0K
15:05 930.05 930.05 929.96 929.96 0.0K
15:06 929.97 930.11 929.97 930.11 0.0K
15:07 930.08 930.12 930.04 930.06 0.0K
15:08 930.06 930.24 930.03 930.24 0.0K
15:09 930.25 930.26 930.05 930.05 0.0K
15:10 930.05 930.06 930.00 930.05 0.0K
15:11 930.05 930.08 929.94 929.94 0.0K
15:12 929.94 930.27 929.94 930.27 0.0K
15:13 930.29 930.29 930.25 930.27 0.0K
15:14 930.29 930.51 930.29 930.49 0.0K
15:15 930.48 930.48 930.41 930.43 0.0K
15:16 930.44 930.46 930.38 930.46 0.0K
15:17 930.45 930.61 930.45 930.53 0.0K
15:18 930.56 930.86 930.56 930.86 0.0K
15:19 930.88 930.91 930.80 930.87 0.0K
15:20 930.87 930.96 930.82 930.96 0.0K
15:21 930.96 930.99 930.86 930.86 0.0K
15:22 930.87 930.95 930.87 930.94 0.0K
15:23 930.93 930.93 930.79 930.79 0.0K
15:24 930.80 930.81 930.79 930.81 0.0K
15:25 930.83 930.92 930.75 930.92 0.0K
15:26 930.92 930.92 930.76 930.78 0.0K
15:27 930.78 930.81 930.76 930.79 0.0K
15:28 930.79 930.95 930.79 930.92 0.0K
15:29 930.92 930.95 930.84 930.84 0.0K
15:30 930.83 930.91 930.78 930.90 0.0K
15:31 930.92 930.99 930.90 930.90 0.0K
15:32 930.91 930.96 930.90 930.92 0.0K
15:33 930.91 931.02 930.89 931.02 0.0K
15:34 931.02 931.03 930.83 930.83 0.0K
15:35 930.82 930.99 930.80 930.99 0.0K
15:36 930.98 931.24 930.98 931.24 0.0K
15:37 931.25 931.25 931.20 931.22 0.0K
15:38 931.22 931.40 931.18 931.40 0.0K
15:39 931.40 931.40 931.34 931.39 0.0K
15:40 931.43 931.65 931.43 931.64 0.0K
15:41 931.63 931.63 931.54 931.60 0.0K
15:42 931.60 931.63 931.58 931.60 0.0K
15:43 931.59 931.60 931.44 931.44 0.0K
15:44 931.44 931.45 931.35 931.41 0.0K
15:45 931.41 931.46 931.38 931.44 0.0K
15:46 931.44 931.45 931.20 931.20 0.0K
15:47 931.20 931.20 931.09 931.09 0.0K
15:48 931.05 931.16 931.01 931.16 0.0K
15:49 931.15 931.26 931.15 931.26 0.0K
15:50 931.39 931.96 931.39 931.96 0.0K
15:51 931.96 932.04 931.89 931.97 0.0K
15:52 931.96 931.98 931.88 931.90 0.0K
15:53 931.89 931.93 931.82 931.89 0.0K
15:54 931.90 932.41 931.90 932.41 0.0K
15:55 932.40 932.97 932.40 932.97 0.0K
15:56 933.02 933.15 933.02 933.07 0.0K
15:57 933.09 933.10 932.84 932.92 0.0K
15:58 932.85 932.86 932.80 932.82 0.0K
15:59 932.84 932.84 932.39 932.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available