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
09:30 951.15 951.81 951.15 951.66 0.0K
09:31 951.72 952.30 951.34 951.34 0.0K
09:32 951.31 951.31 950.78 950.80 0.0K
09:33 950.85 951.23 950.85 951.11 0.0K
09:34 951.14 951.37 951.12 951.25 0.0K
09:35 951.24 951.88 951.19 951.70 0.0K
09:36 951.63 951.90 951.56 951.90 0.0K
09:37 951.87 952.84 951.87 952.84 0.0K
09:38 952.87 953.35 952.87 953.31 0.0K
09:39 953.32 954.25 953.28 954.24 0.0K
09:40 954.23 954.32 953.94 953.94 0.0K
09:41 953.90 954.33 953.90 954.17 0.0K
09:42 954.21 954.68 954.21 954.68 0.0K
09:43 954.69 954.97 954.69 954.97 0.0K
09:44 955.19 955.32 955.08 955.20 0.0K
09:45 955.36 955.44 954.19 954.19 0.0K
09:46 954.08 954.08 953.00 953.00 0.0K
09:47 953.02 953.05 952.53 952.53 0.0K
09:48 952.53 952.91 952.28 952.90 0.0K
09:49 952.94 953.88 952.94 953.83 0.0K
09:50 953.86 954.04 953.78 954.04 0.0K
09:51 954.02 954.02 953.45 953.45 0.0K
09:52 953.44 953.48 952.92 952.92 0.0K
09:53 952.87 953.04 952.87 952.89 0.0K
09:54 952.92 953.22 952.79 953.19 0.0K
09:55 953.22 953.22 952.57 952.63 0.0K
09:56 952.60 953.19 952.52 953.18 0.0K
09:57 953.35 953.35 952.69 952.69 0.0K
09:58 952.71 953.02 952.71 953.02 0.0K
09:59 953.07 953.08 952.86 952.87 0.0K
10:00 952.89 952.92 952.27 952.27 0.0K
10:01 952.31 952.32 951.77 951.77 0.0K
10:02 951.67 952.08 951.67 951.94 0.0K
10:03 951.88 952.19 951.85 951.90 0.0K
10:04 951.94 952.29 951.94 952.20 0.0K
10:05 952.15 952.17 951.85 951.85 0.0K
10:06 951.87 952.12 951.84 951.93 0.0K
10:07 952.03 952.03 951.24 951.25 0.0K
10:08 951.23 951.45 951.01 951.01 0.0K
10:09 950.99 950.99 950.78 950.88 0.0K
10:10 950.94 950.98 950.57 950.71 0.0K
10:11 950.70 950.70 950.20 950.22 0.0K
10:12 950.25 950.38 950.06 950.06 0.0K
10:13 950.06 950.12 949.98 950.05 0.0K
10:14 950.04 950.04 949.10 949.10 0.0K
10:15 949.10 949.21 948.86 948.86 0.0K
10:16 948.86 948.97 948.47 948.48 0.0K
10:17 948.44 948.76 948.39 948.68 0.0K
10:18 948.66 948.70 947.81 947.81 0.0K
10:19 947.79 947.96 947.54 947.54 0.0K
10:20 947.58 948.26 947.58 948.26 0.0K
10:21 948.23 948.24 948.02 948.07 0.0K
10:22 948.11 948.56 948.11 948.16 0.0K
10:23 948.07 948.18 947.38 947.69 0.0K
10:24 947.61 947.61 946.75 946.75 0.0K
10:25 946.79 947.03 946.79 946.93 0.0K
10:26 946.88 946.88 946.32 946.35 0.0K
10:27 946.37 947.36 946.37 947.23 0.0K
10:28 947.22 947.25 946.39 946.39 0.0K
10:29 946.40 946.77 946.40 946.76 0.0K
10:30 946.71 946.71 946.43 946.55 0.0K
10:31 946.50 946.63 946.26 946.53 0.0K
10:32 946.52 946.52 946.18 946.27 0.0K
10:33 946.12 946.44 945.98 946.44 0.0K
10:34 946.47 946.47 946.16 946.18 0.0K
10:35 946.19 946.20 945.67 945.67 0.0K
10:36 945.74 946.08 945.67 946.01 0.0K
10:37 945.94 945.94 945.66 945.88 0.0K
10:38 945.97 946.22 945.97 946.20 0.0K
10:39 946.25 946.26 945.99 946.14 0.0K
10:40 946.23 946.59 946.23 946.59 0.0K
10:41 946.59 946.59 945.67 945.67 0.0K
10:42 945.67 945.85 945.63 945.70 0.0K
10:43 945.71 945.72 945.35 945.67 0.0K
10:44 945.61 945.62 945.44 945.48 0.0K
10:45 945.51 945.52 945.02 945.02 0.0K
10:46 945.00 945.00 944.71 944.76 0.0K
10:47 944.77 944.77 944.42 944.46 0.0K
10:48 944.45 944.45 944.13 944.15 0.0K
10:49 944.15 944.15 943.81 943.81 0.0K
10:50 943.79 943.88 943.37 943.37 0.0K
10:51 943.33 944.05 943.33 944.05 0.0K
10:52 944.06 944.65 944.00 944.64 0.0K
10:53 944.68 945.13 944.64 945.13 0.0K
10:54 945.13 945.65 945.11 945.65 0.0K
10:55 945.65 945.87 945.47 945.85 0.0K
10:56 945.88 945.88 945.27 945.27 0.0K
10:57 945.30 945.36 945.07 945.15 0.0K
10:58 945.17 945.24 944.13 944.13 0.0K
10:59 944.11 944.11 943.82 943.82 0.0K
11:00 943.80 944.12 943.80 944.07 0.0K
11:01 944.07 944.07 943.82 943.84 0.0K
11:02 943.82 944.31 943.82 943.94 0.0K
11:03 943.98 943.98 943.69 943.73 0.0K
11:04 943.72 943.75 943.53 943.67 0.0K
11:05 943.70 944.09 943.69 944.04 0.0K
11:06 944.06 944.79 944.06 944.75 0.0K
11:07 944.75 944.93 944.40 944.40 0.0K
11:08 944.42 944.62 944.41 944.55 0.0K
11:09 944.55 944.60 944.44 944.48 0.0K
11:10 944.46 944.50 944.03 944.03 0.0K
11:11 944.03 944.86 944.03 944.86 0.0K
11:12 944.89 945.03 944.69 945.03 0.0K
11:13 945.08 945.71 945.08 945.71 0.0K
11:14 945.70 946.05 945.70 946.05 0.0K
11:15 946.06 946.53 946.06 946.53 0.0K
11:16 946.56 946.89 946.55 946.79 0.0K
11:17 946.81 946.81 946.59 946.61 0.0K
11:18 946.62 946.67 946.33 946.33 0.0K
11:19 946.32 946.35 946.26 946.34 0.0K
11:20 946.30 946.67 946.23 946.67 0.0K
11:21 946.71 946.71 946.40 946.48 0.0K
11:22 946.47 946.92 946.44 946.92 0.0K
11:23 946.90 947.01 946.87 946.93 0.0K
11:24 946.92 947.00 946.67 946.68 0.0K
11:25 946.80 946.90 946.69 946.71 0.0K
11:26 946.72 946.72 946.36 946.36 0.0K
11:27 946.36 946.56 946.36 946.56 0.0K
11:28 946.53 946.77 946.53 946.77 0.0K
11:29 946.73 947.01 946.73 947.01 0.0K
11:30 947.02 947.28 947.02 947.19 0.0K
11:31 947.18 947.22 947.11 947.18 0.0K
11:32 947.20 947.22 946.78 946.90 0.0K
11:33 946.91 947.34 946.91 947.31 0.0K
11:34 947.34 947.34 946.93 946.93 0.0K
11:35 946.92 947.35 946.92 947.35 0.0K
11:36 947.33 947.40 947.32 947.32 0.0K
11:37 947.32 947.41 947.32 947.38 0.0K
11:38 947.39 947.61 947.39 947.57 0.0K
11:39 947.55 947.57 947.47 947.47 0.0K
11:40 947.49 947.90 947.41 947.90 0.0K
11:41 947.92 947.98 947.89 947.96 0.0K
11:42 947.96 948.09 947.93 948.06 0.0K
11:43 948.07 948.30 948.07 948.30 0.0K
11:44 948.30 948.42 948.30 948.42 0.0K
11:45 948.37 948.37 947.60 947.60 0.0K
11:46 947.57 947.61 947.14 947.14 0.0K
11:47 947.10 947.19 947.07 947.19 0.0K
11:48 947.19 947.19 947.05 947.14 0.0K
11:49 947.17 947.30 947.17 947.30 0.0K
11:50 947.29 947.33 946.92 946.92 0.0K
11:51 946.91 947.02 946.91 946.94 0.0K
11:52 946.94 947.08 946.84 946.87 0.0K
11:53 946.91 946.98 946.91 946.93 0.0K
11:54 946.91 946.93 946.75 946.93 0.0K
11:55 946.95 947.45 946.95 947.38 0.0K
11:56 947.38 947.46 947.34 947.46 0.0K
11:57 947.47 947.50 947.09 947.09 0.0K
11:58 947.08 947.08 946.74 946.79 0.0K
11:59 946.82 946.98 946.76 946.97 0.0K
12:00 946.97 947.30 946.97 947.30 0.0K
12:01 947.31 947.35 947.21 947.23 0.0K
12:02 947.24 947.41 947.15 947.17 0.0K
12:03 947.17 947.20 947.00 947.00 0.0K
12:04 947.00 947.18 947.00 947.18 0.0K
12:05 947.24 947.31 947.21 947.31 0.0K
12:06 947.35 947.47 947.32 947.38 0.0K
12:07 947.36 947.36 946.95 946.95 0.0K
12:08 946.94 947.04 946.90 947.04 0.0K
12:09 947.04 947.16 947.04 947.16 0.0K
12:10 947.16 947.45 947.16 947.45 0.0K
12:11 947.46 947.52 947.43 947.52 0.0K
12:12 947.55 947.71 947.55 947.70 0.0K
12:13 947.66 948.01 947.66 948.01 0.0K
12:14 948.00 948.21 947.91 948.21 0.0K
12:15 948.19 948.22 948.14 948.18 0.0K
12:16 948.18 948.26 948.17 948.26 0.0K
12:17 948.27 948.29 948.04 948.04 0.0K
12:18 947.96 947.96 947.83 947.87 0.0K
12:19 947.89 947.99 947.85 947.85 0.0K
12:20 947.83 947.95 947.82 947.90 0.0K
12:21 947.86 947.93 947.43 947.43 0.0K
12:22 947.41 947.41 947.18 947.18 0.0K
12:23 947.19 947.34 947.19 947.34 0.0K
12:24 947.37 947.71 947.37 947.71 0.0K
12:25 947.72 947.80 947.58 947.61 0.0K
12:26 947.61 947.80 947.60 947.79 0.0K
12:27 947.81 947.88 947.81 947.87 0.0K
12:28 947.88 947.88 947.74 947.75 0.0K
12:29 947.72 947.72 947.52 947.53 0.0K
12:30 947.56 947.73 947.42 947.73 0.0K
12:31 947.74 947.88 947.67 947.88 0.0K
12:32 947.88 947.91 947.74 947.77 0.0K
12:33 947.73 947.73 947.41 947.41 0.0K
12:34 947.39 947.39 947.12 947.12 0.0K
12:35 947.08 947.08 946.67 946.69 0.0K
12:36 946.68 946.68 946.55 946.55 0.0K
12:37 946.53 946.53 946.31 946.35 0.0K
12:38 946.38 946.56 946.34 946.56 0.0K
12:39 946.59 946.67 946.54 946.61 0.0K
12:40 946.60 946.72 946.54 946.72 0.0K
12:41 946.72 947.19 946.72 947.18 0.0K
12:42 947.21 947.25 947.17 947.23 0.0K
12:43 947.26 947.28 947.09 947.10 0.0K
12:44 947.10 947.33 947.10 947.33 0.0K
12:45 947.34 947.40 947.30 947.36 0.0K
12:46 947.41 947.53 947.41 947.53 0.0K
12:47 947.52 947.52 946.89 946.89 0.0K
12:48 946.82 947.00 946.82 947.00 0.0K
12:49 947.00 947.00 946.89 946.89 0.0K
12:50 946.86 946.89 946.82 946.88 0.0K
12:51 946.91 947.01 946.87 947.00 0.0K
12:52 947.00 947.16 947.00 947.12 0.0K
12:53 947.12 947.12 946.82 946.82 0.0K
12:54 946.87 947.10 946.87 947.06 0.0K
12:55 947.06 947.06 946.94 946.99 0.0K
12:56 946.97 947.35 946.97 947.35 0.0K
12:57 947.37 947.47 947.36 947.47 0.0K
12:58 947.55 947.89 947.55 947.86 0.0K
12:59 947.85 947.99 947.85 947.99 0.0K
13:00 947.99 948.03 947.87 948.02 0.0K
13:01 948.01 948.11 947.99 947.99 0.0K
13:02 947.98 948.01 947.69 947.69 0.0K
13:03 947.70 947.76 947.69 947.76 0.0K
13:04 947.76 947.76 947.54 947.54 0.0K
13:05 947.52 947.52 947.28 947.28 0.0K
13:06 947.27 947.35 947.27 947.34 0.0K
13:07 947.35 947.35 947.03 947.04 0.0K
13:08 947.04 947.23 947.04 947.23 0.0K
13:09 947.24 947.56 947.24 947.56 0.0K
13:10 947.58 947.65 947.56 947.57 0.0K
13:11 947.58 947.84 947.58 947.84 0.0K
13:12 947.84 948.02 947.84 947.96 0.0K
13:13 947.96 947.96 947.83 947.93 0.0K
13:14 947.93 947.95 947.92 947.95 0.0K
13:15 947.95 948.15 947.95 948.13 0.0K
13:16 948.14 948.27 948.07 948.27 0.0K
13:17 948.29 948.34 948.20 948.26 0.0K
13:18 948.25 948.47 948.24 948.32 0.0K
13:19 948.31 948.31 948.17 948.28 0.0K
13:20 948.29 948.32 948.29 948.29 0.0K
13:21 948.26 948.38 948.26 948.36 0.0K
13:22 948.31 948.37 948.29 948.37 0.0K
13:23 948.37 948.52 948.37 948.52 0.0K
13:24 948.54 948.58 948.44 948.44 0.0K
13:25 948.46 948.48 948.21 948.22 0.0K
13:26 948.21 948.21 948.11 948.11 0.0K
13:27 948.10 948.15 948.00 948.00 0.0K
13:28 947.98 947.98 947.85 947.85 0.0K
13:29 947.85 947.86 947.75 947.75 0.0K
13:30 947.73 947.82 947.60 947.82 0.0K
13:31 947.81 947.81 947.56 947.65 0.0K
13:32 947.65 947.71 947.50 947.52 0.0K
13:33 947.51 947.67 947.45 947.63 0.0K
13:34 947.63 947.74 947.62 947.73 0.0K
13:35 947.73 947.82 947.73 947.82 0.0K
13:36 947.83 947.85 947.61 947.72 0.0K
13:37 947.71 947.78 947.60 947.60 0.0K
13:38 947.60 947.69 947.58 947.69 0.0K
13:39 947.70 947.81 947.69 947.77 0.0K
13:40 947.76 947.76 947.63 947.65 0.0K
13:41 947.65 947.65 947.29 947.31 0.0K
13:42 947.29 947.29 946.75 946.76 0.0K
13:43 946.73 946.73 946.48 946.48 0.0K
13:44 946.48 947.00 946.48 947.00 0.0K
13:45 947.03 947.26 946.99 947.25 0.0K
13:46 947.26 947.26 947.12 947.12 0.0K
13:47 947.12 947.29 947.11 947.29 0.0K
13:48 947.32 947.32 947.09 947.09 0.0K
13:49 947.07 947.17 947.06 947.17 0.0K
13:50 947.17 947.19 947.06 947.19 0.0K
13:51 947.19 947.24 947.10 947.19 0.0K
13:52 947.20 947.33 947.16 947.31 0.0K
13:53 947.31 947.33 947.29 947.30 0.0K
13:54 947.31 947.34 947.29 947.29 0.0K
13:55 947.25 947.31 947.19 947.20 0.0K
13:56 947.15 947.16 947.08 947.10 0.0K
13:57 947.11 947.11 946.97 946.97 0.0K
13:58 946.99 947.41 946.99 947.41 0.0K
13:59 947.45 947.45 947.38 947.43 0.0K
14:00 947.44 947.67 947.44 947.67 0.0K
14:01 947.68 947.80 947.68 947.80 0.0K
14:02 947.83 947.87 947.75 947.75 0.0K
14:03 947.74 947.77 947.65 947.70 0.0K
14:04 947.71 947.86 947.71 947.86 0.0K
14:05 947.87 948.07 947.87 948.07 0.0K
14:06 948.06 948.08 947.95 948.08 0.0K
14:07 948.08 948.25 948.08 948.23 0.0K
14:08 948.19 948.19 948.07 948.15 0.0K
14:09 948.14 948.25 948.14 948.21 0.0K
14:10 948.21 948.45 948.21 948.40 0.0K
14:11 948.40 948.50 948.39 948.48 0.0K
14:12 948.49 948.49 948.24 948.24 0.0K
14:13 948.22 948.42 948.22 948.42 0.0K
14:14 948.45 948.62 948.45 948.59 0.0K
14:15 948.63 948.81 948.63 948.81 0.0K
14:16 948.81 948.83 948.77 948.82 0.0K
14:17 948.83 948.86 948.79 948.82 0.0K
14:18 948.82 948.95 948.82 948.90 0.0K
14:19 948.89 949.01 948.87 949.01 0.0K
14:20 949.02 949.18 949.02 949.18 0.0K
14:21 949.18 949.18 949.14 949.15 0.0K
14:22 949.15 949.15 949.03 949.03 0.0K
14:23 949.01 949.03 948.96 949.03 0.0K
14:24 949.03 949.04 948.83 948.83 0.0K
14:25 948.83 948.86 948.79 948.79 0.0K
14:26 948.74 948.74 948.50 948.50 0.0K
14:27 948.49 948.69 948.49 948.69 0.0K
14:28 948.68 948.87 948.68 948.87 0.0K
14:29 948.88 948.88 948.83 948.87 0.0K
14:30 948.86 949.08 948.86 949.06 0.0K
14:31 949.07 949.37 949.06 949.37 0.0K
14:32 949.39 949.59 949.38 949.59 0.0K
14:33 949.58 949.59 949.41 949.46 0.0K
14:34 949.45 949.54 949.45 949.52 0.0K
14:35 949.52 949.54 949.40 949.40 0.0K
14:36 949.38 949.45 949.34 949.42 0.0K
14:37 949.43 949.60 949.43 949.60 0.0K
14:38 949.60 949.64 949.56 949.60 0.0K
14:39 949.59 949.59 949.50 949.50 0.0K
14:40 949.51 949.51 949.42 949.42 0.0K
14:41 949.34 949.37 949.28 949.34 0.0K
14:42 949.33 949.33 949.20 949.22 0.0K
14:43 949.24 949.39 949.24 949.39 0.0K
14:44 949.39 949.43 949.39 949.41 0.0K
14:45 949.42 949.50 949.41 949.48 0.0K
14:46 949.49 949.49 949.43 949.48 0.0K
14:47 949.48 949.66 949.48 949.65 0.0K
14:48 949.65 949.82 949.65 949.75 0.0K
14:49 949.77 949.88 949.77 949.79 0.0K
14:50 949.80 949.99 949.80 949.92 0.0K
14:51 949.92 949.93 949.85 949.90 0.0K
14:52 949.89 949.99 949.88 949.98 0.0K
14:53 950.00 950.01 949.91 949.94 0.0K
14:54 950.01 950.07 950.01 950.01 0.0K
14:55 950.00 950.05 949.96 950.00 0.0K
14:56 949.99 950.13 949.91 950.13 0.0K
14:57 950.15 950.35 950.15 950.35 0.0K
14:58 950.36 950.43 950.34 950.43 0.0K
14:59 950.44 950.61 950.42 950.61 0.0K
15:00 950.58 950.61 950.52 950.52 0.0K
15:01 950.51 950.77 950.48 950.59 0.0K
15:02 950.60 950.71 950.60 950.67 0.0K
15:03 950.70 950.78 950.69 950.78 0.0K
15:04 950.77 950.77 950.68 950.69 0.0K
15:05 950.69 950.83 950.69 950.79 0.0K
15:06 950.79 951.12 950.79 951.09 0.0K
15:07 951.04 951.17 951.03 951.16 0.0K
15:08 951.16 951.24 951.14 951.15 0.0K
15:09 951.14 951.19 951.13 951.18 0.0K
15:10 951.19 951.19 950.98 950.98 0.0K
15:11 950.96 950.97 950.90 950.96 0.0K
15:12 950.96 950.96 950.85 950.85 0.0K
15:13 950.83 950.84 950.78 950.83 0.0K
15:14 950.84 950.86 950.80 950.83 0.0K
15:15 950.82 950.93 950.82 950.87 0.0K
15:16 950.87 951.25 950.86 951.25 0.0K
15:17 951.33 951.45 951.29 951.30 0.0K
15:18 951.32 951.40 951.28 951.39 0.0K
15:19 951.38 951.42 951.21 951.21 0.0K
15:20 951.21 951.33 951.18 951.33 0.0K
15:21 951.33 951.35 951.24 951.33 0.0K
15:22 951.39 951.41 951.39 951.40 0.0K
15:23 951.41 951.45 951.41 951.44 0.0K
15:24 951.44 951.45 951.38 951.40 0.0K
15:25 951.40 951.44 951.39 951.39 0.0K
15:26 951.38 951.38 951.26 951.31 0.0K
15:27 951.31 951.34 951.30 951.31 0.0K
15:28 951.32 951.43 951.32 951.41 0.0K
15:29 951.44 951.44 951.21 951.22 0.0K
15:30 951.22 951.25 951.08 951.08 0.0K
15:31 951.06 951.06 950.75 950.77 0.0K
15:32 950.77 950.85 950.65 950.65 0.0K
15:33 950.65 950.69 950.54 950.54 0.0K
15:34 950.58 950.78 950.58 950.78 0.0K
15:35 950.77 951.02 950.77 951.02 0.0K
15:36 951.04 951.17 951.04 951.17 0.0K
15:37 951.20 951.23 951.00 951.00 0.0K
15:38 951.04 951.06 950.88 950.88 0.0K
15:39 950.86 950.88 950.77 950.77 0.0K
15:40 950.80 950.89 950.75 950.88 0.0K
15:41 950.89 950.91 950.86 950.87 0.0K
15:42 950.87 950.93 950.86 950.90 0.0K
15:43 950.89 950.89 950.58 950.58 0.0K
15:44 950.60 950.67 950.60 950.62 0.0K
15:45 950.62 950.69 950.61 950.63 0.0K
15:46 950.65 950.81 950.61 950.81 0.0K
15:47 950.82 950.83 950.58 950.61 0.0K
15:48 950.63 950.84 950.63 950.80 0.0K
15:49 950.82 950.87 950.72 950.85 0.0K
15:50 951.13 951.19 950.66 951.06 0.0K
15:51 951.03 951.03 950.75 950.75 0.0K
15:52 950.72 950.78 950.66 950.78 0.0K
15:53 950.79 950.79 950.71 950.74 0.0K
15:54 950.68 951.06 950.68 951.06 0.0K
15:55 951.12 952.03 951.12 952.01 0.0K
15:56 952.02 952.02 951.89 951.89 0.0K
15:57 951.84 951.84 951.43 951.54 0.0K
15:58 951.61 951.74 951.50 951.74 0.0K
15:59 951.76 952.19 951.61 952.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available