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
09:30 965.85 965.85 965.08 965.08 0.0K
09:31 964.94 964.94 964.18 964.83 0.0K
09:32 964.90 965.23 964.14 964.19 0.0K
09:33 964.14 964.14 963.67 963.67 0.0K
09:34 963.75 963.85 963.34 963.35 0.0K
09:35 963.43 963.70 963.35 963.53 0.0K
09:36 963.66 963.83 963.42 963.50 0.0K
09:37 963.58 964.32 963.57 964.32 0.0K
09:38 964.33 964.79 964.29 964.74 0.0K
09:39 964.75 965.49 964.75 965.45 0.0K
09:40 965.43 965.97 965.43 965.92 0.0K
09:41 965.93 965.99 965.53 965.73 0.0K
09:42 965.70 966.28 965.70 965.98 0.0K
09:43 965.97 965.97 965.63 965.80 0.0K
09:44 965.81 966.12 965.76 965.90 0.0K
09:45 965.99 966.12 965.53 965.67 0.0K
09:46 965.66 966.01 965.66 965.73 0.0K
09:47 965.77 966.34 965.77 966.28 0.0K
09:48 966.29 966.56 966.25 966.43 0.0K
09:49 966.45 966.49 966.27 966.40 0.0K
09:50 966.40 967.21 966.40 967.20 0.0K
09:51 967.18 967.18 967.00 967.03 0.0K
09:52 967.05 967.14 966.96 967.14 0.0K
09:53 967.09 967.12 967.02 967.04 0.0K
09:54 967.03 967.54 967.03 967.46 0.0K
09:55 967.56 967.69 967.46 967.56 0.0K
09:56 967.56 967.80 967.56 967.80 0.0K
09:57 967.82 968.09 967.70 968.08 0.0K
09:58 968.17 968.43 968.15 968.43 0.0K
09:59 968.39 968.44 968.31 968.44 0.0K
10:00 968.61 968.66 968.38 968.39 0.0K
10:01 968.40 968.64 968.19 968.64 0.0K
10:02 968.65 969.16 968.65 969.02 0.0K
10:03 969.06 969.06 968.74 968.74 0.0K
10:04 968.71 968.90 968.68 968.75 0.0K
10:05 968.77 968.77 968.40 968.40 0.0K
10:06 968.22 968.22 967.81 967.81 0.0K
10:07 967.83 968.03 967.82 967.85 0.0K
10:08 967.86 967.86 967.50 967.50 0.0K
10:09 967.49 967.49 966.94 966.94 0.0K
10:10 966.94 967.14 966.92 967.14 0.0K
10:11 967.10 967.10 966.94 967.08 0.0K
10:12 967.12 967.49 967.12 967.43 0.0K
10:13 967.43 967.73 967.41 967.73 0.0K
10:14 967.72 967.73 967.32 967.32 0.0K
10:15 967.33 967.44 967.28 967.28 0.0K
10:16 967.28 967.28 967.09 967.13 0.0K
10:17 967.11 967.12 966.89 966.89 0.0K
10:18 966.85 966.91 966.73 966.75 0.0K
10:19 966.73 966.76 966.56 966.76 0.0K
10:20 966.84 966.85 966.50 966.50 0.0K
10:21 966.50 966.74 966.50 966.64 0.0K
10:22 966.64 966.95 966.60 966.94 0.0K
10:23 966.99 967.32 966.99 967.28 0.0K
10:24 967.29 967.67 967.22 967.67 0.0K
10:25 967.64 967.76 967.54 967.76 0.0K
10:26 967.77 967.77 967.33 967.37 0.0K
10:27 967.54 967.85 967.54 967.81 0.0K
10:28 967.89 968.05 967.86 968.05 0.0K
10:29 968.06 968.50 968.06 968.50 0.0K
10:30 968.57 968.88 968.46 968.88 0.0K
10:31 968.94 969.29 968.92 969.29 0.0K
10:32 969.28 969.63 969.28 969.61 0.0K
10:33 969.58 969.75 969.51 969.68 0.0K
10:34 969.71 969.93 969.63 969.84 0.0K
10:35 969.70 969.79 969.50 969.53 0.0K
10:36 969.51 969.66 969.43 969.43 0.0K
10:37 969.45 969.50 969.25 969.27 0.0K
10:38 969.25 969.33 969.05 969.08 0.0K
10:39 969.11 969.32 969.07 969.32 0.0K
10:40 969.31 969.39 969.25 969.39 0.0K
10:41 969.38 969.45 969.32 969.45 0.0K
10:42 969.46 969.57 969.43 969.54 0.0K
10:43 969.59 969.83 969.54 969.81 0.0K
10:44 969.89 970.21 969.89 970.16 0.0K
10:45 970.16 970.41 970.15 970.41 0.0K
10:46 970.39 970.49 970.36 970.49 0.0K
10:47 970.57 970.81 970.57 970.71 0.0K
10:48 970.71 970.71 970.35 970.35 0.0K
10:49 970.27 970.29 970.19 970.25 0.0K
10:50 970.25 970.26 970.12 970.16 0.0K
10:51 970.15 970.27 970.15 970.26 0.0K
10:52 970.27 970.37 970.22 970.37 0.0K
10:53 970.36 970.50 970.23 970.23 0.0K
10:54 970.23 970.23 970.08 970.21 0.0K
10:55 970.23 970.24 970.10 970.18 0.0K
10:56 970.18 970.21 970.03 970.09 0.0K
10:57 970.09 970.28 970.03 970.27 0.0K
10:58 970.30 970.30 970.05 970.05 0.0K
10:59 970.05 970.05 969.87 969.89 0.0K
11:00 969.90 969.98 969.62 969.62 0.0K
11:01 969.62 969.67 969.56 969.57 0.0K
11:02 969.58 969.58 969.47 969.55 0.0K
11:03 969.57 969.59 969.41 969.48 0.0K
11:04 969.48 969.67 969.48 969.56 0.0K
11:05 969.57 969.60 969.37 969.44 0.0K
11:06 969.46 969.51 969.31 969.37 0.0K
11:07 969.45 969.73 969.45 969.73 0.0K
11:08 969.71 969.71 969.57 969.59 0.0K
11:09 969.58 969.58 969.45 969.48 0.0K
11:10 969.48 969.55 969.41 969.54 0.0K
11:11 969.53 969.72 969.53 969.68 0.0K
11:12 969.68 969.75 969.64 969.74 0.0K
11:13 969.76 969.80 969.75 969.75 0.0K
11:14 969.79 969.97 969.78 969.97 0.0K
11:15 970.01 970.17 970.01 970.14 0.0K
11:16 970.10 970.29 970.10 970.23 0.0K
11:17 970.23 970.39 970.13 970.39 0.0K
11:18 970.38 970.41 970.33 970.36 0.0K
11:19 970.38 970.38 970.15 970.32 0.0K
11:20 970.32 970.32 969.98 969.98 0.0K
11:21 970.01 970.01 969.61 969.61 0.0K
11:22 969.59 969.70 969.57 969.70 0.0K
11:23 969.65 969.65 969.53 969.53 0.0K
11:24 969.52 969.74 969.50 969.74 0.0K
11:25 969.74 969.81 969.74 969.81 0.0K
11:26 969.81 969.98 969.79 969.98 0.0K
11:27 969.93 970.26 969.93 970.26 0.0K
11:28 970.20 970.20 969.81 969.82 0.0K
11:29 969.84 969.87 969.76 969.76 0.0K
11:30 969.76 969.79 969.67 969.75 0.0K
11:31 969.70 969.71 969.49 969.54 0.0K
11:32 969.56 969.62 969.38 969.39 0.0K
11:33 969.36 969.55 969.36 969.53 0.0K
11:34 969.56 969.58 969.45 969.58 0.0K
11:35 969.56 969.64 969.49 969.52 0.0K
11:36 969.46 969.57 969.42 969.54 0.0K
11:37 969.55 969.78 969.55 969.73 0.0K
11:38 969.72 969.80 969.70 969.74 0.0K
11:39 969.75 969.80 969.74 969.78 0.0K
11:40 969.77 969.86 969.73 969.86 0.0K
11:41 969.85 969.91 969.79 969.79 0.0K
11:42 969.74 969.80 969.57 969.58 0.0K
11:43 969.61 969.79 969.57 969.79 0.0K
11:44 969.80 969.80 969.63 969.65 0.0K
11:45 969.66 969.74 969.66 969.68 0.0K
11:46 969.69 969.83 969.65 969.83 0.0K
11:47 969.83 970.05 969.83 970.03 0.0K
11:48 970.04 970.08 970.03 970.08 0.0K
11:49 970.11 970.20 970.00 970.02 0.0K
11:50 969.99 970.14 969.99 970.05 0.0K
11:51 970.02 970.05 969.92 969.92 0.0K
11:52 969.91 969.95 969.89 969.95 0.0K
11:53 969.95 970.12 969.92 970.05 0.0K
11:54 970.01 970.39 970.01 970.39 0.0K
11:55 970.41 970.53 970.40 970.53 0.0K
11:56 970.52 970.52 970.28 970.28 0.0K
11:57 970.29 970.41 970.29 970.41 0.0K
11:58 970.42 970.44 970.31 970.33 0.0K
11:59 970.31 970.32 970.20 970.28 0.0K
12:00 970.29 970.48 970.25 970.48 0.0K
12:01 970.44 970.44 970.24 970.25 0.0K
12:02 970.23 970.24 970.04 970.04 0.0K
12:03 970.05 970.17 970.04 970.14 0.0K
12:04 970.12 970.15 970.04 970.06 0.0K
12:05 970.05 970.11 970.04 970.07 0.0K
12:06 970.01 970.12 969.92 969.92 0.0K
12:07 969.89 969.98 969.89 969.91 0.0K
12:08 969.91 970.29 969.91 970.24 0.0K
12:09 970.23 970.23 970.12 970.17 0.0K
12:10 970.17 970.23 970.11 970.17 0.0K
12:11 970.23 970.40 970.22 970.40 0.0K
12:12 970.40 970.72 970.40 970.70 0.0K
12:13 970.71 970.81 970.70 970.80 0.0K
12:14 970.77 970.88 970.77 970.79 0.0K
12:15 970.80 970.86 970.75 970.83 0.0K
12:16 970.87 970.88 970.58 970.63 0.0K
12:17 970.66 970.71 970.64 970.64 0.0K
12:18 970.65 970.67 970.49 970.49 0.0K
12:19 970.44 970.46 970.26 970.26 0.0K
12:20 970.25 970.40 970.25 970.33 0.0K
12:21 970.33 970.40 970.24 970.24 0.0K
12:22 970.23 970.24 970.06 970.08 0.0K
12:23 969.99 969.99 969.81 969.87 0.0K
12:24 969.87 969.93 969.83 969.83 0.0K
12:25 969.81 969.81 969.64 969.64 0.0K
12:26 969.64 969.69 969.57 969.69 0.0K
12:27 969.71 969.76 969.64 969.65 0.0K
12:28 969.62 969.71 969.62 969.70 0.0K
12:29 969.71 969.71 969.62 969.66 0.0K
12:30 969.66 969.66 969.54 969.55 0.0K
12:31 969.57 969.74 969.56 969.72 0.0K
12:32 969.73 969.75 969.71 969.72 0.0K
12:33 969.73 969.90 969.73 969.86 0.0K
12:34 969.85 969.88 969.77 969.77 0.0K
12:35 969.72 969.83 969.69 969.81 0.0K
12:36 969.81 969.90 969.75 969.76 0.0K
12:37 969.74 969.82 969.74 969.82 0.0K
12:38 969.81 969.93 969.81 969.93 0.0K
12:39 969.94 970.10 969.94 970.07 0.0K
12:40 970.09 970.11 969.96 969.96 0.0K
12:41 969.99 970.00 969.94 969.98 0.0K
12:42 969.99 970.00 969.91 969.94 0.0K
12:43 969.90 969.94 969.80 969.80 0.0K
12:44 969.82 969.96 969.82 969.95 0.0K
12:45 969.99 970.07 969.99 970.05 0.0K
12:46 970.05 970.06 969.94 970.06 0.0K
12:47 970.03 970.16 970.03 970.15 0.0K
12:48 970.15 970.28 970.15 970.17 0.0K
12:49 970.20 970.25 970.17 970.24 0.0K
12:50 970.23 970.25 970.23 970.23 0.0K
12:51 970.23 970.37 970.23 970.30 0.0K
12:52 970.27 970.27 970.17 970.17 0.0K
12:53 970.17 970.17 969.98 969.98 0.0K
12:54 969.96 969.97 969.91 969.91 0.0K
12:55 969.90 969.91 969.78 969.82 0.0K
12:56 969.82 969.87 969.80 969.87 0.0K
12:57 969.87 969.90 969.75 969.75 0.0K
12:58 969.76 969.80 969.71 969.79 0.0K
12:59 969.78 969.80 969.78 969.79 0.0K
13:00 969.78 969.78 969.60 969.60 0.0K
13:01 969.59 969.78 969.59 969.75 0.0K
13:02 969.75 969.82 969.72 969.78 0.0K
13:03 969.77 969.87 969.77 969.86 0.0K
13:04 969.83 969.93 969.80 969.80 0.0K
13:05 969.81 969.97 969.80 969.97 0.0K
13:06 969.99 970.16 969.96 970.16 0.0K
13:07 970.18 970.19 970.02 970.02 0.0K
13:08 970.02 970.03 969.96 970.03 0.0K
13:09 970.03 970.12 970.03 970.03 0.0K
13:10 970.04 970.04 969.89 969.89 0.0K
13:11 969.90 969.93 969.80 969.84 0.0K
13:12 969.83 969.95 969.83 969.95 0.0K
13:13 969.90 969.91 969.68 969.68 0.0K
13:14 969.67 969.68 969.43 969.43 0.0K
13:15 969.43 969.45 969.36 969.37 0.0K
13:16 969.36 969.43 969.26 969.26 0.0K
13:17 969.23 969.24 969.12 969.12 0.0K
13:18 969.13 969.34 969.13 969.17 0.0K
13:19 969.19 969.22 969.06 969.10 0.0K
13:20 969.09 969.10 969.05 969.05 0.0K
13:21 969.06 969.06 968.92 968.94 0.0K
13:22 968.95 969.10 968.85 969.09 0.0K
13:23 969.11 969.28 969.11 969.15 0.0K
13:24 969.15 969.25 969.14 969.16 0.0K
13:25 969.19 969.19 969.04 969.05 0.0K
13:26 969.02 969.02 968.73 968.76 0.0K
13:27 968.72 968.82 968.66 968.72 0.0K
13:28 968.71 968.72 968.62 968.65 0.0K
13:29 968.65 968.74 968.64 968.65 0.0K
13:30 968.67 968.99 968.66 968.93 0.0K
13:31 968.94 969.18 968.94 969.18 0.0K
13:32 969.18 969.29 969.18 969.29 0.0K
13:33 969.31 969.41 969.31 969.32 0.0K
13:34 969.31 969.32 969.15 969.15 0.0K
13:35 969.17 969.20 969.15 969.20 0.0K
13:36 969.21 969.31 969.21 969.29 0.0K
13:37 969.28 969.33 969.20 969.24 0.0K
13:38 969.25 969.32 969.20 969.32 0.0K
13:39 969.34 969.46 969.28 969.28 0.0K
13:40 969.29 969.46 969.29 969.36 0.0K
13:41 969.36 969.38 969.31 969.33 0.0K
13:42 969.33 969.45 969.33 969.45 0.0K
13:43 969.44 969.68 969.44 969.68 0.0K
13:44 969.69 969.71 969.62 969.67 0.0K
13:45 969.68 969.93 969.68 969.93 0.0K
13:46 969.91 969.91 969.74 969.87 0.0K
13:47 969.85 969.94 969.83 969.94 0.0K
13:48 969.94 970.02 969.93 970.02 0.0K
13:49 970.03 970.09 970.01 970.09 0.0K
13:50 970.09 970.12 970.02 970.12 0.0K
13:51 970.12 970.13 970.08 970.13 0.0K
13:52 970.13 970.14 970.08 970.08 0.0K
13:53 970.05 970.15 970.05 970.13 0.0K
13:54 970.11 970.15 970.06 970.15 0.0K
13:55 970.17 970.29 970.16 970.23 0.0K
13:56 970.24 970.26 970.17 970.17 0.0K
13:57 970.18 970.27 970.18 970.25 0.0K
13:58 970.26 970.34 970.20 970.34 0.0K
13:59 970.35 970.44 970.35 970.36 0.0K
14:00 970.38 970.38 970.19 970.19 0.0K
14:01 970.19 970.28 970.16 970.23 0.0K
14:02 970.23 970.23 970.12 970.12 0.0K
14:03 970.11 970.11 969.99 970.01 0.0K
14:04 970.01 970.11 970.01 970.05 0.0K
14:05 970.05 970.06 969.74 969.74 0.0K
14:06 969.73 969.73 969.50 969.61 0.0K
14:07 969.68 969.71 969.60 969.70 0.0K
14:08 969.68 969.70 969.61 969.62 0.0K
14:09 969.63 969.63 969.37 969.37 0.0K
14:10 969.35 969.35 969.20 969.25 0.0K
14:11 969.27 969.30 969.21 969.23 0.0K
14:12 969.21 969.21 968.97 968.98 0.0K
14:13 968.99 969.17 968.99 969.17 0.0K
14:14 969.17 969.18 969.04 969.05 0.0K
14:15 969.05 969.28 969.05 969.24 0.0K
14:16 969.24 969.24 969.12 969.14 0.0K
14:17 969.14 969.20 969.13 969.17 0.0K
14:18 969.17 969.17 969.09 969.09 0.0K
14:19 969.09 969.14 969.07 969.14 0.0K
14:20 969.14 969.17 968.99 968.99 0.0K
14:21 968.96 968.96 968.83 968.94 0.0K
14:22 968.93 969.02 968.91 968.97 0.0K
14:23 968.96 969.16 968.95 969.12 0.0K
14:24 969.13 969.23 969.13 969.23 0.0K
14:25 969.23 969.56 969.22 969.56 0.0K
14:26 969.54 969.57 969.38 969.38 0.0K
14:27 969.40 969.40 969.16 969.16 0.0K
14:28 969.13 969.20 969.10 969.14 0.0K
14:29 969.11 969.11 968.95 968.95 0.0K
14:30 968.95 969.00 968.92 968.92 0.0K
14:31 968.92 968.98 968.91 968.93 0.0K
14:32 968.93 969.15 968.91 969.15 0.0K
14:33 969.15 969.26 969.14 969.21 0.0K
14:34 969.19 969.19 969.01 969.10 0.0K
14:35 969.09 969.14 969.08 969.10 0.0K
14:36 969.09 969.10 968.92 968.93 0.0K
14:37 968.94 968.96 968.85 968.85 0.0K
14:38 968.86 968.86 968.74 968.82 0.0K
14:39 968.82 968.83 968.74 968.74 0.0K
14:40 968.71 968.71 968.63 968.63 0.0K
14:41 968.63 968.66 968.58 968.63 0.0K
14:42 968.59 968.59 968.32 968.32 0.0K
14:43 968.32 968.32 968.09 968.09 0.0K
14:44 968.06 968.28 968.06 968.21 0.0K
14:45 968.22 968.22 968.03 968.03 0.0K
14:46 967.99 967.99 967.77 967.77 0.0K
14:47 967.75 967.80 967.61 967.73 0.0K
14:48 967.67 967.95 967.67 967.95 0.0K
14:49 967.96 968.20 967.96 968.18 0.0K
14:50 968.16 968.45 968.16 968.45 0.0K
14:51 968.47 968.63 968.47 968.62 0.0K
14:52 968.64 968.83 968.62 968.83 0.0K
14:53 968.86 968.97 968.81 968.97 0.0K
14:54 968.98 969.15 968.98 969.15 0.0K
14:55 969.15 969.17 968.99 968.99 0.0K
14:56 968.99 968.99 968.76 968.76 0.0K
14:57 968.77 968.77 968.62 968.62 0.0K
14:58 968.61 968.62 968.56 968.59 0.0K
14:59 968.58 968.58 968.36 968.39 0.0K
15:00 968.40 968.54 968.40 968.45 0.0K
15:01 968.45 968.48 968.24 968.24 0.0K
15:02 968.24 968.24 968.04 968.04 0.0K
15:03 968.06 968.07 967.89 967.89 0.0K
15:04 967.87 967.89 967.64 967.64 0.0K
15:05 967.65 967.65 967.53 967.62 0.0K
15:06 967.66 967.89 967.66 967.82 0.0K
15:07 967.81 967.99 967.81 967.99 0.0K
15:08 967.99 968.28 967.99 968.28 0.0K
15:09 968.26 968.33 968.26 968.31 0.0K
15:10 968.31 968.45 968.27 968.45 0.0K
15:11 968.44 968.50 968.42 968.49 0.0K
15:12 968.49 968.68 968.47 968.68 0.0K
15:13 968.70 968.87 968.70 968.87 0.0K
15:14 968.91 968.96 968.83 968.83 0.0K
15:15 968.83 968.83 968.53 968.53 0.0K
15:16 968.55 968.55 968.44 968.54 0.0K
15:17 968.55 968.59 968.53 968.54 0.0K
15:18 968.53 968.55 968.47 968.53 0.0K
15:19 968.55 968.75 968.55 968.69 0.0K
15:20 968.71 968.84 968.71 968.84 0.0K
15:21 968.84 968.85 968.61 968.64 0.0K
15:22 968.66 968.77 968.66 968.77 0.0K
15:23 968.75 968.76 968.66 968.68 0.0K
15:24 968.64 968.66 968.48 968.48 0.0K
15:25 968.44 968.51 968.42 968.49 0.0K
15:26 968.50 968.55 968.48 968.55 0.0K
15:27 968.55 968.61 968.55 968.59 0.0K
15:28 968.60 968.61 968.51 968.59 0.0K
15:29 968.59 968.76 968.53 968.76 0.0K
15:30 968.76 968.82 968.70 968.73 0.0K
15:31 968.72 968.80 968.71 968.73 0.0K
15:32 968.71 968.83 968.65 968.83 0.0K
15:33 968.83 968.84 968.74 968.82 0.0K
15:34 968.80 968.91 968.77 968.91 0.0K
15:35 968.94 968.96 968.72 968.72 0.0K
15:36 968.74 968.74 968.54 968.54 0.0K
15:37 968.54 968.54 968.41 968.49 0.0K
15:38 968.53 968.53 968.37 968.38 0.0K
15:39 968.41 968.41 968.31 968.38 0.0K
15:40 968.38 968.40 968.29 968.40 0.0K
15:41 968.45 968.72 968.45 968.72 0.0K
15:42 968.71 968.73 968.60 968.60 0.0K
15:43 968.58 968.75 968.57 968.67 0.0K
15:44 968.65 968.69 968.61 968.63 0.0K
15:45 968.62 968.72 968.62 968.71 0.0K
15:46 968.72 968.96 968.72 968.96 0.0K
15:47 968.98 969.16 968.98 969.16 0.0K
15:48 969.15 969.17 968.96 968.96 0.0K
15:49 968.95 969.09 968.85 969.09 0.0K
15:50 968.93 969.04 968.37 968.37 0.0K
15:51 968.26 968.30 967.96 967.98 0.0K
15:52 968.00 968.41 967.98 968.37 0.0K
15:53 968.40 968.68 968.38 968.65 0.0K
15:54 968.59 968.83 968.59 968.83 0.0K
15:55 968.59 968.59 968.14 968.25 0.0K
15:56 968.23 968.34 968.13 968.15 0.0K
15:57 968.11 968.19 968.04 968.17 0.0K
15:58 968.17 968.30 968.17 968.26 0.0K
15:59 968.26 968.55 968.23 968.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available