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
09:30 955.52 955.67 954.97 954.97 0.0K
09:31 954.98 954.98 954.22 954.64 0.0K
09:32 954.66 955.03 954.60 954.78 0.0K
09:33 954.77 955.28 954.77 955.27 0.0K
09:34 955.34 955.55 955.27 955.28 0.0K
09:35 955.34 955.94 955.34 955.89 0.0K
09:36 955.79 955.79 955.50 955.53 0.0K
09:37 955.51 955.64 954.97 954.97 0.0K
09:38 954.97 954.97 954.51 954.51 0.0K
09:39 954.52 954.89 954.51 954.57 0.0K
09:40 954.56 954.56 954.06 954.10 0.0K
09:41 954.11 954.11 954.00 954.03 0.0K
09:42 954.07 954.23 954.01 954.23 0.0K
09:43 954.22 954.25 954.09 954.25 0.0K
09:44 954.31 954.46 954.31 954.39 0.0K
09:45 954.35 954.35 953.42 953.65 0.0K
09:46 953.67 954.09 953.67 954.09 0.0K
09:47 954.07 954.55 954.00 954.55 0.0K
09:48 954.55 954.90 954.55 954.73 0.0K
09:49 954.72 954.97 954.52 954.96 0.0K
09:50 955.01 955.01 954.76 954.80 0.0K
09:51 954.71 954.71 954.35 954.38 0.0K
09:52 954.37 954.74 954.37 954.55 0.0K
09:53 954.55 954.64 954.31 954.49 0.0K
09:54 954.50 954.58 954.36 954.39 0.0K
09:55 954.36 954.36 954.10 954.12 0.0K
09:56 954.16 954.50 954.15 954.42 0.0K
09:57 954.33 954.51 954.30 954.50 0.0K
09:58 954.54 954.66 954.42 954.42 0.0K
09:59 954.43 954.61 954.39 954.61 0.0K
10:00 954.74 955.45 954.74 955.29 0.0K
10:01 954.88 954.99 954.63 954.63 0.0K
10:02 954.59 954.79 954.47 954.54 0.0K
10:03 954.51 954.51 953.26 953.29 0.0K
10:04 953.27 953.43 953.17 953.27 0.0K
10:05 953.17 953.54 953.17 953.46 0.0K
10:06 953.42 953.50 953.13 953.13 0.0K
10:07 953.20 953.42 953.19 953.42 0.0K
10:08 953.48 953.58 953.39 953.57 0.0K
10:09 953.51 953.82 953.51 953.79 0.0K
10:10 953.76 954.16 953.75 954.08 0.0K
10:11 954.09 954.28 954.09 954.28 0.0K
10:12 954.33 954.45 954.10 954.10 0.0K
10:13 954.12 954.12 953.90 953.90 0.0K
10:14 953.88 953.89 953.78 953.81 0.0K
10:15 953.85 953.90 953.55 953.73 0.0K
10:16 953.79 953.86 953.67 953.67 0.0K
10:17 953.67 953.78 953.45 953.46 0.0K
10:18 953.46 953.62 953.45 953.57 0.0K
10:19 953.61 953.71 953.39 953.39 0.0K
10:20 953.40 953.40 953.23 953.23 0.0K
10:21 953.23 953.26 952.97 953.00 0.0K
10:22 953.05 953.05 952.74 952.80 0.0K
10:23 952.81 952.95 952.81 952.94 0.0K
10:24 952.91 952.91 952.76 952.84 0.0K
10:25 952.87 952.91 952.61 952.64 0.0K
10:26 952.67 952.68 952.40 952.40 0.0K
10:27 952.37 952.40 952.30 952.39 0.0K
10:28 952.40 952.54 952.35 952.48 0.0K
10:29 952.51 952.70 952.51 952.65 0.0K
10:30 952.64 952.81 952.64 952.65 0.0K
10:31 952.66 952.74 952.62 952.62 0.0K
10:32 952.65 952.65 952.30 952.30 0.0K
10:33 952.25 952.31 952.19 952.19 0.0K
10:34 952.19 952.19 951.23 951.23 0.0K
10:35 951.19 951.21 950.64 950.64 0.0K
10:36 950.66 950.86 950.49 950.51 0.0K
10:37 950.49 950.75 950.45 950.66 0.0K
10:38 950.62 950.78 950.53 950.70 0.0K
10:39 950.70 950.78 950.65 950.78 0.0K
10:40 950.73 950.88 950.72 950.84 0.0K
10:41 950.83 950.96 950.67 950.96 0.0K
10:42 951.00 951.10 950.91 950.91 0.0K
10:43 950.93 950.95 950.71 950.73 0.0K
10:44 950.77 950.83 950.73 950.73 0.0K
10:45 950.78 951.43 950.76 951.43 0.0K
10:46 951.44 951.59 951.43 951.57 0.0K
10:47 951.66 951.83 951.66 951.79 0.0K
10:48 951.79 952.06 951.79 951.94 0.0K
10:49 951.95 951.95 951.82 951.89 0.0K
10:50 951.90 951.90 951.75 951.83 0.0K
10:51 951.85 951.97 951.85 951.88 0.0K
10:52 951.89 952.52 951.89 952.52 0.0K
10:53 952.54 952.72 952.54 952.70 0.0K
10:54 952.71 952.73 952.63 952.66 0.0K
10:55 952.68 953.02 952.68 952.99 0.0K
10:56 952.99 953.06 952.96 953.00 0.0K
10:57 953.01 953.11 952.91 952.93 0.0K
10:58 952.89 953.04 952.89 953.02 0.0K
10:59 953.01 953.19 953.01 953.18 0.0K
11:00 953.21 953.38 953.21 953.28 0.0K
11:01 953.30 953.34 953.04 953.04 0.0K
11:02 953.04 953.06 952.95 952.95 0.0K
11:03 952.94 952.95 952.73 952.77 0.0K
11:04 952.74 952.75 952.63 952.63 0.0K
11:05 952.60 952.60 952.49 952.58 0.0K
11:06 952.59 952.61 952.51 952.53 0.0K
11:07 952.54 952.66 952.44 952.54 0.0K
11:08 952.53 952.65 952.53 952.65 0.0K
11:09 952.62 952.64 952.50 952.50 0.0K
11:10 952.45 952.53 952.35 952.52 0.0K
11:11 952.54 952.54 952.44 952.44 0.0K
11:12 952.39 952.56 952.35 952.56 0.0K
11:13 952.57 952.78 952.56 952.77 0.0K
11:14 952.77 952.86 952.77 952.77 0.0K
11:15 952.78 952.92 952.73 952.92 0.0K
11:16 952.91 953.05 952.91 953.02 0.0K
11:17 953.00 953.17 952.91 953.06 0.0K
11:18 953.06 953.24 953.06 953.24 0.0K
11:19 953.21 953.35 953.19 953.34 0.0K
11:20 953.33 953.46 953.32 953.46 0.0K
11:21 953.47 953.60 953.47 953.60 0.0K
11:22 953.62 953.66 953.52 953.53 0.0K
11:23 953.52 953.57 953.43 953.43 0.0K
11:24 953.44 953.53 953.44 953.53 0.0K
11:25 953.56 953.59 953.34 953.39 0.0K
11:26 953.40 953.60 953.40 953.60 0.0K
11:27 953.58 953.72 953.58 953.72 0.0K
11:28 953.73 953.95 953.73 953.93 0.0K
11:29 953.93 954.05 953.91 954.02 0.0K
11:30 954.06 954.38 954.06 954.35 0.0K
11:31 954.36 954.56 954.35 954.51 0.0K
11:32 954.49 954.49 954.16 954.16 0.0K
11:33 954.16 954.18 954.11 954.11 0.0K
11:34 954.13 954.39 954.13 954.39 0.0K
11:35 954.44 954.53 954.44 954.50 0.0K
11:36 954.51 954.55 954.44 954.55 0.0K
11:37 954.53 954.57 954.41 954.41 0.0K
11:38 954.38 954.40 954.28 954.28 0.0K
11:39 954.27 954.39 954.27 954.39 0.0K
11:40 954.40 954.40 954.12 954.12 0.0K
11:41 954.09 954.14 953.86 953.86 0.0K
11:42 953.88 953.88 953.56 953.65 0.0K
11:43 953.62 953.85 953.62 953.81 0.0K
11:44 953.84 953.87 953.62 953.73 0.0K
11:45 953.73 953.78 953.63 953.78 0.0K
11:46 953.78 953.98 953.77 953.96 0.0K
11:47 953.94 954.09 953.87 953.87 0.0K
11:48 953.86 953.93 953.72 953.72 0.0K
11:49 953.71 953.71 953.49 953.53 0.0K
11:50 953.53 953.77 953.53 953.76 0.0K
11:51 953.77 953.84 953.75 953.83 0.0K
11:52 953.84 953.94 953.79 953.94 0.0K
11:53 954.00 954.07 953.83 953.91 0.0K
11:54 953.91 954.12 953.87 954.12 0.0K
11:55 954.10 954.23 954.07 954.22 0.0K
11:56 954.18 954.23 954.15 954.16 0.0K
11:57 954.17 954.17 953.85 953.85 0.0K
11:58 953.83 953.84 953.59 953.59 0.0K
11:59 953.57 953.61 953.53 953.53 0.0K
12:00 953.53 953.67 953.50 953.65 0.0K
12:01 953.67 953.71 953.44 953.44 0.0K
12:02 953.38 953.41 953.29 953.30 0.0K
12:03 953.29 953.40 953.27 953.40 0.0K
12:04 953.41 953.54 953.41 953.54 0.0K
12:05 953.54 953.57 953.54 953.55 0.0K
12:06 953.54 953.74 953.50 953.69 0.0K
12:07 953.65 953.65 953.43 953.56 0.0K
12:08 953.53 953.62 953.52 953.62 0.0K
12:09 953.62 953.63 953.54 953.62 0.0K
12:10 953.64 953.75 953.57 953.70 0.0K
12:11 953.70 953.91 953.69 953.91 0.0K
12:12 953.91 953.98 953.89 953.91 0.0K
12:13 953.91 953.94 953.82 953.84 0.0K
12:14 953.86 954.01 953.86 953.92 0.0K
12:15 953.93 954.08 953.89 954.08 0.0K
12:16 954.11 954.17 954.08 954.09 0.0K
12:17 954.10 954.15 954.09 954.13 0.0K
12:18 954.14 954.17 954.05 954.06 0.0K
12:19 954.03 954.05 953.78 953.85 0.0K
12:20 953.82 953.93 953.81 953.86 0.0K
12:21 953.85 953.87 953.80 953.86 0.0K
12:22 953.88 953.90 953.53 953.53 0.0K
12:23 953.57 953.80 953.53 953.78 0.0K
12:24 953.78 954.05 953.78 954.04 0.0K
12:25 954.03 954.26 954.03 954.26 0.0K
12:26 954.28 954.43 954.28 954.43 0.0K
12:27 954.42 954.42 954.30 954.34 0.0K
12:28 954.34 954.56 954.34 954.56 0.0K
12:29 954.53 954.55 954.37 954.37 0.0K
12:30 954.45 955.09 954.45 955.09 0.0K
12:31 955.09 955.48 955.09 955.48 0.0K
12:32 955.46 955.46 955.20 955.20 0.0K
12:33 955.19 955.30 955.09 955.28 0.0K
12:34 955.31 955.31 955.11 955.11 0.0K
12:35 955.11 955.25 955.10 955.19 0.0K
12:36 955.20 955.64 955.16 955.59 0.0K
12:37 955.61 955.70 955.47 955.47 0.0K
12:38 955.48 955.64 955.48 955.64 0.0K
12:39 955.63 955.77 955.60 955.75 0.0K
12:40 955.75 955.78 955.48 955.48 0.0K
12:41 955.47 955.47 955.39 955.40 0.0K
12:42 955.38 955.62 955.31 955.56 0.0K
12:43 955.56 955.56 955.47 955.50 0.0K
12:44 955.49 955.50 955.37 955.37 0.0K
12:45 955.33 955.33 955.24 955.24 0.0K
12:46 955.19 955.23 955.06 955.08 0.0K
12:47 955.08 955.18 954.97 955.11 0.0K
12:48 955.11 955.17 955.07 955.08 0.0K
12:49 955.08 955.08 954.88 954.89 0.0K
12:50 954.95 954.97 954.85 954.85 0.0K
12:51 954.81 954.81 954.51 954.51 0.0K
12:52 954.52 954.53 954.44 954.46 0.0K
12:53 954.47 954.47 954.24 954.27 0.0K
12:54 954.29 954.37 954.29 954.36 0.0K
12:55 954.35 954.51 954.35 954.51 0.0K
12:56 954.50 954.65 954.50 954.58 0.0K
12:57 954.48 954.52 954.44 954.48 0.0K
12:58 954.48 954.54 954.45 954.46 0.0K
12:59 954.46 954.53 954.46 954.52 0.0K
13:00 954.51 954.55 954.45 954.52 0.0K
13:01 954.53 954.57 954.43 954.56 0.0K
13:02 954.59 954.83 954.59 954.79 0.0K
13:03 954.79 954.88 954.79 954.82 0.0K
13:04 954.77 954.94 954.77 954.94 0.0K
13:05 954.94 954.94 954.81 954.83 0.0K
13:06 954.85 955.14 954.85 955.14 0.0K
13:07 955.16 955.21 954.91 954.95 0.0K
13:08 954.90 954.94 954.73 954.74 0.0K
13:09 954.71 954.72 954.59 954.62 0.0K
13:10 954.60 954.72 954.52 954.60 0.0K
13:11 954.57 954.86 954.57 954.83 0.0K
13:12 954.77 954.83 954.76 954.83 0.0K
13:13 954.90 954.90 954.74 954.85 0.0K
13:14 954.85 954.87 954.67 954.70 0.0K
13:15 954.73 955.06 954.73 955.06 0.0K
13:16 955.06 955.46 955.06 955.45 0.0K
13:17 955.49 955.61 955.46 955.53 0.0K
13:18 955.52 955.58 955.46 955.46 0.0K
13:19 955.46 955.46 955.36 955.37 0.0K
13:20 955.39 955.51 955.37 955.51 0.0K
13:21 955.51 955.58 955.51 955.55 0.0K
13:22 955.55 955.62 955.52 955.62 0.0K
13:23 955.61 955.61 955.51 955.59 0.0K
13:24 955.61 955.62 955.50 955.56 0.0K
13:25 955.56 955.73 955.56 955.62 0.0K
13:26 955.61 955.61 955.55 955.57 0.0K
13:27 955.55 955.72 955.49 955.72 0.0K
13:28 955.71 955.75 955.62 955.63 0.0K
13:29 955.63 955.76 955.61 955.63 0.0K
13:30 955.55 955.61 955.48 955.53 0.0K
13:31 955.52 955.52 955.38 955.39 0.0K
13:32 955.39 955.52 955.38 955.51 0.0K
13:33 955.53 955.79 955.53 955.78 0.0K
13:34 955.77 955.77 955.66 955.73 0.0K
13:35 955.71 955.80 955.69 955.69 0.0K
13:36 955.69 955.83 955.69 955.83 0.0K
13:37 955.85 956.11 955.85 956.11 0.0K
13:38 956.15 956.36 956.15 956.36 0.0K
13:39 956.37 956.47 956.37 956.47 0.0K
13:40 956.47 956.47 956.29 956.30 0.0K
13:41 956.29 956.29 956.18 956.22 0.0K
13:42 956.22 956.28 956.22 956.28 0.0K
13:43 956.28 956.40 956.22 956.40 0.0K
13:44 956.40 956.40 956.17 956.17 0.0K
13:45 956.19 956.33 956.14 956.33 0.0K
13:46 956.32 956.32 956.23 956.26 0.0K
13:47 956.23 956.23 956.07 956.21 0.0K
13:48 956.22 956.28 956.18 956.18 0.0K
13:49 956.17 956.17 956.11 956.14 0.0K
13:50 956.14 956.14 956.08 956.10 0.0K
13:51 956.10 956.14 956.05 956.07 0.0K
13:52 956.04 956.24 956.04 956.23 0.0K
13:53 956.23 956.23 956.10 956.10 0.0K
13:54 956.17 956.21 956.12 956.17 0.0K
13:55 956.15 956.18 956.13 956.14 0.0K
13:56 956.13 956.23 956.13 956.23 0.0K
13:57 956.18 956.29 956.16 956.25 0.0K
13:58 956.26 956.26 956.05 956.05 0.0K
13:59 956.04 956.04 955.93 955.98 0.0K
14:00 956.00 956.14 956.00 956.12 0.0K
14:01 956.13 956.18 955.88 955.88 0.0K
14:02 955.87 955.90 955.83 955.83 0.0K
14:03 955.81 955.88 955.79 955.86 0.0K
14:04 955.87 955.87 955.75 955.75 0.0K
14:05 955.74 955.78 955.71 955.77 0.0K
14:06 955.76 955.85 955.76 955.78 0.0K
14:07 955.79 955.86 955.78 955.83 0.0K
14:08 955.82 956.07 955.81 956.07 0.0K
14:09 956.09 956.24 956.09 956.24 0.0K
14:10 956.24 956.25 955.97 955.97 0.0K
14:11 955.96 956.05 955.96 956.05 0.0K
14:12 956.05 956.22 956.05 956.18 0.0K
14:13 956.19 956.37 956.19 956.36 0.0K
14:14 956.37 956.47 956.37 956.43 0.0K
14:15 956.43 956.57 956.43 956.57 0.0K
14:16 956.58 956.90 956.57 956.90 0.0K
14:17 956.93 957.08 956.93 957.04 0.0K
14:18 957.01 957.20 957.01 957.17 0.0K
14:19 957.16 957.16 956.86 956.88 0.0K
14:20 956.87 956.89 956.74 956.74 0.0K
14:21 956.74 956.99 956.74 956.99 0.0K
14:22 957.00 957.05 956.97 956.99 0.0K
14:23 956.99 957.25 956.99 957.18 0.0K
14:24 957.18 957.21 957.11 957.18 0.0K
14:25 957.18 957.18 957.05 957.09 0.0K
14:26 957.10 957.21 957.10 957.21 0.0K
14:27 957.21 957.29 957.20 957.29 0.0K
14:28 957.29 957.31 957.13 957.15 0.0K
14:29 957.16 957.19 957.15 957.18 0.0K
14:30 957.17 957.26 957.16 957.16 0.0K
14:31 957.14 957.25 957.10 957.25 0.0K
14:32 957.25 957.31 957.20 957.28 0.0K
14:33 957.30 957.62 957.30 957.61 0.0K
14:34 957.61 957.61 957.50 957.54 0.0K
14:35 957.51 957.51 957.38 957.40 0.0K
14:36 957.40 957.44 957.37 957.37 0.0K
14:37 957.35 957.49 957.35 957.49 0.0K
14:38 957.50 957.51 957.43 957.46 0.0K
14:39 957.44 957.46 957.39 957.42 0.0K
14:40 957.40 957.43 957.40 957.41 0.0K
14:41 957.42 957.64 957.42 957.61 0.0K
14:42 957.62 957.67 957.54 957.67 0.0K
14:43 957.64 957.72 957.57 957.57 0.0K
14:44 957.57 957.60 957.49 957.49 0.0K
14:45 957.51 957.70 957.51 957.70 0.0K
14:46 957.70 957.75 957.64 957.74 0.0K
14:47 957.73 957.96 957.73 957.96 0.0K
14:48 957.98 958.02 957.93 957.99 0.0K
14:49 958.01 958.14 958.01 958.11 0.0K
14:50 958.09 958.26 958.09 958.20 0.0K
14:51 958.19 958.28 958.18 958.22 0.0K
14:52 958.22 958.30 958.21 958.21 0.0K
14:53 958.20 958.20 958.10 958.17 0.0K
14:54 958.17 958.20 958.16 958.16 0.0K
14:55 958.18 958.24 958.13 958.13 0.0K
14:56 958.12 958.12 957.95 957.95 0.0K
14:57 957.95 957.95 957.82 957.85 0.0K
14:58 957.89 957.99 957.64 957.90 0.0K
14:59 957.86 957.89 957.81 957.81 0.0K
15:00 957.80 957.80 957.52 957.71 0.0K
15:01 957.69 957.70 957.61 957.70 0.0K
15:02 957.68 957.88 957.68 957.88 0.0K
15:03 957.88 957.94 957.88 957.94 0.0K
15:04 957.93 958.09 957.92 958.09 0.0K
15:05 958.10 958.15 958.07 958.07 0.0K
15:06 958.07 958.08 958.03 958.04 0.0K
15:07 958.04 958.08 957.82 957.86 0.0K
15:08 957.91 957.93 957.84 957.86 0.0K
15:09 957.88 958.24 957.88 958.24 0.0K
15:10 958.24 958.24 958.08 958.08 0.0K
15:11 958.08 958.13 958.07 958.09 0.0K
15:12 958.08 958.09 957.99 957.99 0.0K
15:13 958.00 958.27 958.00 958.17 0.0K
15:14 958.21 958.21 958.14 958.16 0.0K
15:15 958.19 958.33 958.19 958.32 0.0K
15:16 958.33 958.38 958.30 958.37 0.0K
15:17 958.38 958.51 958.32 958.32 0.0K
15:18 958.32 958.34 958.28 958.29 0.0K
15:19 958.31 958.31 958.18 958.24 0.0K
15:20 958.25 958.26 958.14 958.19 0.0K
15:21 958.20 958.26 958.20 958.26 0.0K
15:22 958.27 958.32 958.15 958.20 0.0K
15:23 958.21 958.34 958.16 958.16 0.0K
15:24 958.16 958.20 958.12 958.14 0.0K
15:25 958.15 958.27 958.14 958.25 0.0K
15:26 958.26 958.29 958.22 958.22 0.0K
15:27 958.22 958.28 958.20 958.24 0.0K
15:28 958.21 958.36 958.21 958.36 0.0K
15:29 958.34 958.46 958.34 958.42 0.0K
15:30 958.41 958.60 958.41 958.60 0.0K
15:31 958.59 958.60 958.39 958.46 0.0K
15:32 958.45 958.54 958.39 958.40 0.0K
15:33 958.41 958.41 958.27 958.27 0.0K
15:34 958.29 958.43 958.29 958.30 0.0K
15:35 958.29 958.38 958.29 958.37 0.0K
15:36 958.38 958.46 958.36 958.41 0.0K
15:37 958.40 958.55 958.36 958.42 0.0K
15:38 958.44 958.52 958.41 958.41 0.0K
15:39 958.37 958.37 958.16 958.19 0.0K
15:40 958.16 958.16 957.97 957.97 0.0K
15:41 957.96 958.06 957.93 958.06 0.0K
15:42 958.08 958.12 958.01 958.08 0.0K
15:43 958.07 958.32 958.06 958.32 0.0K
15:44 958.35 958.50 958.35 958.50 0.0K
15:45 958.51 958.70 958.51 958.58 0.0K
15:46 958.59 958.69 958.59 958.67 0.0K
15:47 958.70 958.93 958.70 958.89 0.0K
15:48 958.90 958.96 958.88 958.93 0.0K
15:49 958.92 958.97 958.83 958.93 0.0K
15:50 959.01 959.30 959.01 959.14 0.0K
15:51 959.13 959.13 959.00 959.03 0.0K
15:52 959.00 959.13 958.90 959.11 0.0K
15:53 959.13 959.32 959.13 959.32 0.0K
15:54 959.36 959.71 959.33 959.71 0.0K
15:55 959.74 960.25 959.74 960.11 0.0K
15:56 960.08 960.08 959.52 959.52 0.0K
15:57 959.55 959.97 959.55 959.97 0.0K
15:58 960.01 960.07 959.92 959.99 0.0K
15:59 959.97 960.20 959.89 959.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available