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
09:30 961.78 962.02 961.77 961.83 0.0K
09:31 961.84 961.90 960.79 960.79 0.0K
09:32 960.73 961.07 960.68 960.97 0.0K
09:33 960.88 961.69 960.80 961.65 0.0K
09:34 961.65 962.42 961.65 962.38 0.0K
09:35 962.36 962.63 962.33 962.43 0.0K
09:36 962.55 962.97 962.55 962.82 0.0K
09:37 962.81 963.04 962.62 962.74 0.0K
09:38 962.72 963.10 962.72 962.92 0.0K
09:39 962.95 963.00 962.77 962.83 0.0K
09:40 962.85 963.64 962.85 963.52 0.0K
09:41 963.48 963.59 962.85 962.85 0.0K
09:42 962.87 962.97 962.80 962.80 0.0K
09:43 962.76 962.84 962.45 962.51 0.0K
09:44 962.46 963.13 962.46 963.00 0.0K
09:45 962.95 963.04 962.45 962.70 0.0K
09:46 962.62 963.35 962.58 963.35 0.0K
09:47 963.39 963.50 963.31 963.49 0.0K
09:48 963.51 964.04 963.51 963.92 0.0K
09:49 963.95 964.02 963.78 963.99 0.0K
09:50 963.98 963.98 963.27 963.28 0.0K
09:51 963.27 963.27 961.94 962.03 0.0K
09:52 962.05 962.33 961.76 961.76 0.0K
09:53 961.73 961.81 961.51 961.53 0.0K
09:54 961.51 961.68 961.26 961.26 0.0K
09:55 961.31 961.64 961.20 961.21 0.0K
09:56 961.09 961.18 960.91 961.16 0.0K
09:57 961.36 961.89 961.36 961.88 0.0K
09:58 961.85 961.86 961.66 961.75 0.0K
09:59 961.83 962.40 961.83 962.36 0.0K
10:00 962.40 962.55 962.33 962.50 0.0K
10:01 962.36 962.71 962.16 962.68 0.0K
10:02 962.65 962.74 962.48 962.59 0.0K
10:03 962.58 962.71 962.42 962.59 0.0K
10:04 962.58 962.72 962.45 962.71 0.0K
10:05 962.71 962.76 962.38 962.45 0.0K
10:06 962.45 962.57 962.20 962.57 0.0K
10:07 962.46 962.47 962.20 962.34 0.0K
10:08 962.39 962.59 962.30 962.40 0.0K
10:09 962.36 962.44 962.25 962.25 0.0K
10:10 962.39 962.41 961.81 961.90 0.0K
10:11 961.98 962.12 961.90 961.98 0.0K
10:12 961.98 962.04 961.86 961.95 0.0K
10:13 961.96 961.96 961.57 961.57 0.0K
10:14 961.56 961.85 961.56 961.85 0.0K
10:15 961.91 962.05 961.82 961.86 0.0K
10:16 961.83 961.91 961.67 961.71 0.0K
10:17 961.73 961.74 961.45 961.45 0.0K
10:18 961.46 961.59 961.37 961.37 0.0K
10:19 961.39 961.77 961.39 961.77 0.0K
10:20 961.76 961.83 961.62 961.70 0.0K
10:21 961.77 961.99 961.77 961.99 0.0K
10:22 961.95 961.95 961.62 961.73 0.0K
10:23 961.75 961.79 961.35 961.38 0.0K
10:24 961.38 961.38 961.26 961.33 0.0K
10:25 961.49 961.49 961.05 961.07 0.0K
10:26 961.08 961.11 961.02 961.05 0.0K
10:27 961.06 961.23 960.94 960.94 0.0K
10:28 960.92 961.01 960.54 960.54 0.0K
10:29 960.53 960.53 960.25 960.25 0.0K
10:30 960.35 960.53 960.34 960.34 0.0K
10:31 960.34 960.58 960.23 960.56 0.0K
10:32 960.54 960.57 960.42 960.42 0.0K
10:33 960.43 960.43 960.12 960.17 0.0K
10:34 960.17 960.19 959.84 959.87 0.0K
10:35 959.92 960.31 959.90 960.31 0.0K
10:36 960.33 960.35 959.83 959.83 0.0K
10:37 959.80 959.87 959.58 959.75 0.0K
10:38 959.79 959.85 959.42 959.42 0.0K
10:39 959.42 959.52 959.42 959.52 0.0K
10:40 959.52 959.65 959.45 959.45 0.0K
10:41 959.46 959.77 959.43 959.77 0.0K
10:42 959.76 959.81 959.66 959.66 0.0K
10:43 959.68 959.69 959.52 959.61 0.0K
10:44 959.62 959.71 959.46 959.46 0.0K
10:45 959.43 959.44 959.28 959.38 0.0K
10:46 959.38 959.39 959.01 959.01 0.0K
10:47 959.00 959.15 958.88 959.08 0.0K
10:48 958.96 959.00 958.79 958.85 0.0K
10:49 958.86 958.92 958.61 958.63 0.0K
10:50 958.65 958.69 958.47 958.47 0.0K
10:51 958.46 958.78 958.45 958.70 0.0K
10:52 958.69 958.69 958.52 958.52 0.0K
10:53 958.52 958.63 958.43 958.43 0.0K
10:54 958.38 958.38 958.08 958.15 0.0K
10:55 958.15 958.35 958.06 958.35 0.0K
10:56 958.39 958.39 957.94 957.94 0.0K
10:57 957.93 958.01 957.89 957.89 0.0K
10:58 957.88 957.90 957.72 957.90 0.0K
10:59 957.91 958.21 957.86 958.21 0.0K
11:00 958.18 958.23 958.11 958.11 0.0K
11:01 958.11 958.25 958.11 958.16 0.0K
11:02 958.15 958.15 957.74 957.78 0.0K
11:03 957.79 957.79 957.59 957.62 0.0K
11:04 957.66 957.94 957.61 957.94 0.0K
11:05 958.02 958.21 957.99 958.01 0.0K
11:06 958.02 958.04 957.70 957.70 0.0K
11:07 957.69 957.70 957.50 957.54 0.0K
11:08 957.53 957.56 957.42 957.43 0.0K
11:09 957.40 957.43 957.12 957.26 0.0K
11:10 957.28 957.59 957.28 957.58 0.0K
11:11 957.64 957.64 957.37 957.42 0.0K
11:12 957.45 957.54 957.41 957.46 0.0K
11:13 957.46 957.50 957.28 957.49 0.0K
11:14 957.48 957.83 957.48 957.83 0.0K
11:15 957.82 957.82 957.50 957.50 0.0K
11:16 957.48 957.53 957.17 957.21 0.0K
11:17 957.31 957.47 957.31 957.47 0.0K
11:18 957.46 957.76 957.45 957.67 0.0K
11:19 957.67 957.69 957.39 957.39 0.0K
11:20 957.33 957.40 957.27 957.38 0.0K
11:21 957.33 957.51 957.33 957.48 0.0K
11:22 957.48 957.51 957.17 957.22 0.0K
11:23 957.19 957.28 957.14 957.14 0.0K
11:24 957.15 957.35 957.15 957.34 0.0K
11:25 957.32 957.35 957.25 957.32 0.0K
11:26 957.36 957.54 957.35 957.54 0.0K
11:27 957.57 957.57 957.27 957.29 0.0K
11:28 957.28 957.38 957.26 957.37 0.0K
11:29 957.31 957.31 957.25 957.27 0.0K
11:30 957.30 957.57 957.12 957.12 0.0K
11:31 957.09 957.29 957.03 957.03 0.0K
11:32 957.02 957.07 956.87 957.05 0.0K
11:33 957.06 957.16 957.00 957.03 0.0K
11:34 957.08 957.12 956.98 957.12 0.0K
11:35 957.11 957.36 957.11 957.36 0.0K
11:36 957.36 957.55 957.36 957.46 0.0K
11:37 957.45 957.64 957.41 957.60 0.0K
11:38 957.60 957.70 957.55 957.61 0.0K
11:39 957.68 957.70 957.52 957.70 0.0K
11:40 957.74 957.89 957.65 957.88 0.0K
11:41 957.82 957.83 957.76 957.82 0.0K
11:42 957.83 957.94 957.83 957.87 0.0K
11:43 957.87 957.92 957.77 957.81 0.0K
11:44 957.79 957.99 957.79 957.96 0.0K
11:45 957.95 958.01 957.92 957.96 0.0K
11:46 957.94 957.94 957.75 957.83 0.0K
11:47 957.79 957.79 957.68 957.68 0.0K
11:48 957.67 957.71 957.62 957.64 0.0K
11:49 957.63 957.63 957.49 957.57 0.0K
11:50 957.54 957.58 957.51 957.58 0.0K
11:51 957.54 957.60 957.52 957.52 0.0K
11:52 957.51 957.51 957.26 957.26 0.0K
11:53 957.27 957.27 957.17 957.19 0.0K
11:54 957.17 957.18 956.86 956.86 0.0K
11:55 956.87 957.00 956.87 956.97 0.0K
11:56 956.94 956.94 956.74 956.75 0.0K
11:57 956.75 956.80 956.72 956.80 0.0K
11:58 956.83 956.84 956.75 956.75 0.0K
11:59 956.78 956.83 956.76 956.83 0.0K
12:00 956.83 957.00 956.78 957.00 0.0K
12:01 957.02 957.04 956.92 957.03 0.0K
12:02 957.07 957.07 956.80 956.80 0.0K
12:03 956.81 956.88 956.78 956.78 0.0K
12:04 956.78 956.88 956.74 956.86 0.0K
12:05 956.84 956.88 956.81 956.86 0.0K
12:06 956.84 956.84 956.77 956.81 0.0K
12:07 956.80 956.87 956.59 956.59 0.0K
12:08 956.57 956.57 956.41 956.41 0.0K
12:09 956.40 956.49 956.38 956.49 0.0K
12:10 956.52 956.60 956.48 956.56 0.0K
12:11 956.56 956.66 956.53 956.66 0.0K
12:12 956.66 956.77 956.61 956.72 0.0K
12:13 956.68 956.88 956.67 956.87 0.0K
12:14 956.82 956.82 956.71 956.72 0.0K
12:15 956.70 956.84 956.59 956.84 0.0K
12:16 956.84 956.86 956.72 956.72 0.0K
12:17 956.72 956.72 956.59 956.59 0.0K
12:18 956.59 956.61 956.50 956.50 0.0K
12:19 956.50 956.51 956.36 956.39 0.0K
12:20 956.40 956.49 956.40 956.48 0.0K
12:21 956.48 956.53 956.47 956.52 0.0K
12:22 956.48 956.48 956.27 956.27 0.0K
12:23 956.26 956.29 956.20 956.29 0.0K
12:24 956.29 956.37 956.20 956.20 0.0K
12:25 956.23 956.27 956.15 956.15 0.0K
12:26 956.15 956.23 956.09 956.11 0.0K
12:27 956.12 956.13 955.98 956.00 0.0K
12:28 956.04 956.04 955.87 955.98 0.0K
12:29 955.98 956.00 955.93 955.97 0.0K
12:30 955.96 956.04 955.92 956.04 0.0K
12:31 956.02 956.12 955.99 956.07 0.0K
12:32 956.09 956.15 955.97 956.15 0.0K
12:33 956.13 956.14 955.92 955.93 0.0K
12:34 955.93 956.07 955.93 956.06 0.0K
12:35 956.06 956.09 956.04 956.09 0.0K
12:36 956.09 956.27 956.09 956.24 0.0K
12:37 956.25 956.25 956.10 956.11 0.0K
12:38 956.14 956.31 956.09 956.30 0.0K
12:39 956.29 956.29 956.01 956.01 0.0K
12:40 956.00 956.00 955.72 955.72 0.0K
12:41 955.72 955.73 955.58 955.58 0.0K
12:42 955.57 955.71 955.56 955.68 0.0K
12:43 955.67 955.73 955.64 955.73 0.0K
12:44 955.72 955.72 955.47 955.47 0.0K
12:45 955.45 955.53 955.43 955.46 0.0K
12:46 955.47 955.65 955.47 955.63 0.0K
12:47 955.60 955.71 955.52 955.71 0.0K
12:48 955.70 955.88 955.70 955.88 0.0K
12:49 955.80 955.84 955.73 955.73 0.0K
12:50 955.72 955.80 955.69 955.80 0.0K
12:51 955.79 956.11 955.79 956.11 0.0K
12:52 956.14 956.29 956.14 956.29 0.0K
12:53 956.23 956.29 956.20 956.29 0.0K
12:54 956.29 956.32 956.26 956.28 0.0K
12:55 956.29 956.60 956.29 956.60 0.0K
12:56 956.62 956.70 956.61 956.70 0.0K
12:57 956.70 956.89 956.70 956.84 0.0K
12:58 956.83 956.86 956.80 956.85 0.0K
12:59 956.85 956.88 956.83 956.86 0.0K
13:00 956.77 956.77 956.51 956.51 0.0K
13:01 956.53 956.77 956.49 956.75 0.0K
13:02 956.75 957.51 956.75 957.51 0.0K
13:03 957.54 957.61 957.51 957.61 0.0K
13:04 957.61 957.63 957.46 957.51 0.0K
13:05 957.51 957.65 957.51 957.61 0.0K
13:06 957.56 957.61 957.53 957.53 0.0K
13:07 957.52 957.52 957.22 957.24 0.0K
13:08 957.24 957.32 957.24 957.26 0.0K
13:09 957.27 957.28 957.22 957.28 0.0K
13:10 957.28 957.29 957.08 957.08 0.0K
13:11 957.10 957.11 956.91 956.91 0.0K
13:12 956.91 957.00 956.89 956.89 0.0K
13:13 956.89 956.89 956.75 956.77 0.0K
13:14 956.77 956.80 956.67 956.77 0.0K
13:15 956.77 956.79 956.67 956.69 0.0K
13:16 956.70 956.70 956.55 956.56 0.0K
13:17 956.56 956.59 956.56 956.57 0.0K
13:18 956.54 956.56 956.40 956.40 0.0K
13:19 956.40 956.40 956.10 956.11 0.0K
13:20 956.12 956.15 956.06 956.07 0.0K
13:21 956.08 956.12 956.04 956.05 0.0K
13:22 956.04 956.04 955.83 955.83 0.0K
13:23 955.82 955.82 955.27 955.27 0.0K
13:24 955.28 955.28 955.16 955.17 0.0K
13:25 955.18 955.21 955.13 955.13 0.0K
13:26 955.14 955.16 954.91 954.94 0.0K
13:27 954.96 954.97 954.79 954.79 0.0K
13:28 954.78 954.79 954.54 954.54 0.0K
13:29 954.56 954.68 954.55 954.68 0.0K
13:30 954.69 954.69 954.55 954.56 0.0K
13:31 954.56 954.56 954.45 954.50 0.0K
13:32 954.51 954.80 954.51 954.80 0.0K
13:33 954.80 955.07 954.80 955.07 0.0K
13:34 955.08 955.09 955.03 955.08 0.0K
13:35 955.16 955.22 955.14 955.15 0.0K
13:36 955.15 955.18 955.09 955.18 0.0K
13:37 955.19 955.33 955.19 955.26 0.0K
13:38 955.24 955.26 955.12 955.14 0.0K
13:39 955.11 955.27 955.11 955.27 0.0K
13:40 955.29 955.37 955.27 955.37 0.0K
13:41 955.38 955.55 955.38 955.55 0.0K
13:42 955.54 955.55 955.49 955.50 0.0K
13:43 955.52 955.57 955.52 955.52 0.0K
13:44 955.57 955.69 955.57 955.64 0.0K
13:45 955.65 955.80 955.64 955.74 0.0K
13:46 955.75 955.75 955.65 955.69 0.0K
13:47 955.71 955.71 955.51 955.57 0.0K
13:48 955.55 955.79 955.55 955.75 0.0K
13:49 955.77 955.93 955.76 955.89 0.0K
13:50 955.89 956.00 955.89 955.98 0.0K
13:51 955.98 955.98 955.77 955.77 0.0K
13:52 955.78 955.78 955.64 955.65 0.0K
13:53 955.64 955.66 955.47 955.47 0.0K
13:54 955.44 955.49 955.43 955.48 0.0K
13:55 955.49 955.49 955.34 955.34 0.0K
13:56 955.34 955.34 955.19 955.19 0.0K
13:57 955.19 955.39 955.18 955.38 0.0K
13:58 955.26 955.28 955.20 955.26 0.0K
13:59 955.27 955.47 955.27 955.47 0.0K
14:00 955.49 955.65 955.49 955.62 0.0K
14:01 955.63 955.88 955.63 955.88 0.0K
14:02 955.90 956.04 955.90 955.98 0.0K
14:03 955.99 956.04 955.93 956.02 0.0K
14:04 956.03 956.08 956.03 956.05 0.0K
14:05 956.03 956.03 955.88 955.92 0.0K
14:06 955.90 955.93 955.80 955.84 0.0K
14:07 955.76 955.83 955.76 955.82 0.0K
14:08 955.82 956.05 955.78 956.05 0.0K
14:09 956.07 956.07 955.71 955.71 0.0K
14:10 955.70 955.74 955.66 955.74 0.0K
14:11 955.73 955.74 955.70 955.72 0.0K
14:12 955.71 955.71 955.59 955.60 0.0K
14:13 955.60 955.60 955.46 955.47 0.0K
14:14 955.48 955.79 955.48 955.79 0.0K
14:15 955.79 955.80 955.70 955.74 0.0K
14:16 955.73 955.73 955.63 955.66 0.0K
14:17 955.68 955.85 955.68 955.85 0.0K
14:18 955.85 955.85 955.73 955.74 0.0K
14:19 955.74 955.75 955.45 955.45 0.0K
14:20 955.47 955.56 955.35 955.35 0.0K
14:21 955.34 955.34 955.22 955.24 0.0K
14:22 955.23 955.37 955.23 955.37 0.0K
14:23 955.37 955.39 955.25 955.25 0.0K
14:24 955.25 955.25 955.09 955.16 0.0K
14:25 955.15 955.16 955.04 955.04 0.0K
14:26 955.04 955.05 954.92 954.94 0.0K
14:27 954.94 955.08 954.94 955.06 0.0K
14:28 955.07 955.29 955.07 955.28 0.0K
14:29 955.30 955.33 955.19 955.33 0.0K
14:30 955.32 955.54 955.28 955.54 0.0K
14:31 955.55 955.64 955.54 955.64 0.0K
14:32 955.63 955.64 955.57 955.57 0.0K
14:33 955.56 955.81 955.55 955.81 0.0K
14:34 955.81 955.92 955.81 955.92 0.0K
14:35 955.93 956.05 955.89 955.90 0.0K
14:36 955.90 955.90 955.74 955.77 0.0K
14:37 955.76 955.76 955.71 955.74 0.0K
14:38 955.80 955.80 955.54 955.54 0.0K
14:39 955.54 955.61 955.48 955.51 0.0K
14:40 955.51 955.80 955.49 955.80 0.0K
14:41 955.79 955.85 955.77 955.83 0.0K
14:42 955.81 955.81 955.70 955.70 0.0K
14:43 955.70 955.78 955.64 955.64 0.0K
14:44 955.65 955.65 955.46 955.46 0.0K
14:45 955.46 955.50 955.39 955.39 0.0K
14:46 955.40 955.54 955.39 955.53 0.0K
14:47 955.53 955.53 955.26 955.26 0.0K
14:48 955.28 955.29 955.18 955.18 0.0K
14:49 955.12 955.25 955.12 955.24 0.0K
14:50 955.25 955.26 955.22 955.24 0.0K
14:51 955.24 955.27 955.14 955.14 0.0K
14:52 955.15 955.31 955.13 955.30 0.0K
14:53 955.31 955.38 955.29 955.32 0.0K
14:54 955.34 955.45 955.34 955.43 0.0K
14:55 955.44 955.44 955.38 955.44 0.0K
14:56 955.43 955.76 955.43 955.76 0.0K
14:57 955.76 955.83 955.67 955.83 0.0K
14:58 955.87 955.99 955.86 955.99 0.0K
14:59 955.99 955.99 955.92 955.99 0.0K
15:00 956.02 956.04 955.95 955.95 0.0K
15:01 955.95 955.96 955.85 955.85 0.0K
15:02 955.85 955.85 955.43 955.44 0.0K
15:03 955.44 955.49 955.27 955.28 0.0K
15:04 955.32 955.32 955.18 955.18 0.0K
15:05 955.18 955.27 955.14 955.20 0.0K
15:06 955.18 955.18 954.99 954.99 0.0K
15:07 954.90 955.06 954.89 954.99 0.0K
15:08 954.99 955.00 954.82 954.82 0.0K
15:09 954.75 954.75 954.54 954.57 0.0K
15:10 954.56 954.64 954.51 954.51 0.0K
15:11 954.51 954.62 954.49 954.49 0.0K
15:12 954.49 954.49 954.21 954.22 0.0K
15:13 954.17 954.18 954.02 954.07 0.0K
15:14 954.10 954.13 954.08 954.11 0.0K
15:15 954.11 954.38 954.08 954.38 0.0K
15:16 954.40 954.53 954.40 954.49 0.0K
15:17 954.49 954.53 954.45 954.45 0.0K
15:18 954.43 954.51 954.36 954.51 0.0K
15:19 954.50 954.61 954.50 954.58 0.0K
15:20 954.55 954.55 954.15 954.16 0.0K
15:21 954.15 954.16 953.78 953.78 0.0K
15:22 953.79 953.86 953.75 953.75 0.0K
15:23 953.74 953.80 953.71 953.78 0.0K
15:24 953.78 953.86 953.78 953.84 0.0K
15:25 953.83 953.92 953.83 953.92 0.0K
15:26 953.95 953.95 953.80 953.90 0.0K
15:27 953.91 953.91 953.74 953.74 0.0K
15:28 953.72 953.72 953.62 953.66 0.0K
15:29 953.69 953.72 953.56 953.56 0.0K
15:30 953.57 953.77 953.57 953.72 0.0K
15:31 953.73 953.97 953.71 953.97 0.0K
15:32 953.96 954.06 953.83 954.06 0.0K
15:33 954.06 954.27 954.06 954.27 0.0K
15:34 954.28 954.34 954.17 954.21 0.0K
15:35 954.23 954.40 954.23 954.40 0.0K
15:36 954.43 954.43 954.03 954.03 0.0K
15:37 954.02 954.02 953.87 953.87 0.0K
15:38 953.85 953.85 953.75 953.80 0.0K
15:39 953.81 953.81 953.55 953.55 0.0K
15:40 953.54 953.54 953.38 953.50 0.0K
15:41 953.53 953.89 953.53 953.86 0.0K
15:42 953.88 953.97 953.86 953.97 0.0K
15:43 953.97 954.75 953.97 954.75 0.0K
15:44 954.80 955.30 954.80 955.30 0.0K
15:45 955.34 955.53 955.34 955.53 0.0K
15:46 955.54 955.65 955.51 955.53 0.0K
15:47 955.57 955.90 955.57 955.87 0.0K
15:48 955.88 955.98 955.85 955.85 0.0K
15:49 955.84 956.04 955.84 956.04 0.0K
15:50 956.28 957.00 956.28 956.76 0.0K
15:51 956.78 956.88 956.58 956.68 0.0K
15:52 956.61 957.03 956.61 957.01 0.0K
15:53 957.05 957.20 957.03 957.18 0.0K
15:54 957.19 957.27 957.10 957.15 0.0K
15:55 957.41 957.47 957.14 957.27 0.0K
15:56 957.26 957.38 957.18 957.34 0.0K
15:57 957.38 957.49 957.37 957.49 0.0K
15:58 957.45 957.48 957.32 957.34 0.0K
15:59 957.38 957.38 957.05 957.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available