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
09:30 972.72 973.18 972.46 973.18 0.0K
09:31 973.16 973.66 972.58 973.12 0.0K
09:32 973.22 974.07 973.22 973.97 0.0K
09:33 973.90 973.94 973.45 973.45 0.0K
09:34 973.38 973.72 973.37 973.60 0.0K
09:35 973.73 974.64 973.73 974.64 0.0K
09:36 974.47 975.19 974.47 975.11 0.0K
09:37 975.11 975.83 975.11 975.83 0.0K
09:38 975.90 975.98 975.40 975.46 0.0K
09:39 975.43 975.53 974.46 974.46 0.0K
09:40 974.50 974.50 973.48 973.48 0.0K
09:41 973.41 973.82 973.41 973.74 0.0K
09:42 973.84 974.03 973.53 973.77 0.0K
09:43 973.84 974.57 973.73 974.45 0.0K
09:44 974.44 974.44 974.07 974.10 0.0K
09:45 973.46 973.46 972.93 973.33 0.0K
09:46 973.32 973.85 973.28 973.85 0.0K
09:47 973.94 974.30 973.82 974.00 0.0K
09:48 974.09 974.49 974.09 974.43 0.0K
09:49 974.55 975.41 974.55 975.31 0.0K
09:50 975.32 975.80 975.32 975.72 0.0K
09:51 975.67 975.97 975.67 975.89 0.0K
09:52 975.86 975.94 975.74 975.74 0.0K
09:53 975.68 975.71 975.41 975.71 0.0K
09:54 975.68 975.86 975.48 975.49 0.0K
09:55 975.57 975.57 975.14 975.16 0.0K
09:56 975.21 975.25 975.06 975.11 0.0K
09:57 975.08 975.62 975.03 975.50 0.0K
09:58 975.48 975.59 975.38 975.59 0.0K
09:59 975.63 976.06 975.63 976.05 0.0K
10:00 976.05 976.89 976.05 976.74 0.0K
10:01 976.69 976.81 976.56 976.64 0.0K
10:02 976.65 976.87 976.59 976.72 0.0K
10:03 976.77 977.06 976.77 977.05 0.0K
10:04 977.02 977.21 977.02 977.16 0.0K
10:05 977.15 977.51 977.15 977.50 0.0K
10:06 977.60 977.82 977.58 977.74 0.0K
10:07 977.65 977.69 977.54 977.64 0.0K
10:08 977.68 977.90 977.66 977.81 0.0K
10:09 977.92 978.04 977.84 978.01 0.0K
10:10 978.00 978.15 977.95 978.12 0.0K
10:11 978.11 978.13 977.97 978.02 0.0K
10:12 977.97 978.06 977.92 978.03 0.0K
10:13 978.08 978.11 977.81 977.94 0.0K
10:14 977.98 977.98 977.80 977.87 0.0K
10:15 977.85 977.88 977.65 977.71 0.0K
10:16 977.72 977.98 977.72 977.97 0.0K
10:17 978.00 978.08 977.67 977.67 0.0K
10:18 977.69 978.11 977.66 978.10 0.0K
10:19 978.09 978.19 978.02 978.02 0.0K
10:20 978.03 978.08 977.88 978.00 0.0K
10:21 978.13 978.13 977.78 977.80 0.0K
10:22 977.79 977.79 977.51 977.76 0.0K
10:23 977.77 978.11 977.77 978.10 0.0K
10:24 978.06 978.13 977.91 978.13 0.0K
10:25 978.18 978.42 978.18 978.38 0.0K
10:26 978.36 978.55 978.35 978.51 0.0K
10:27 978.55 978.79 978.53 978.73 0.0K
10:28 978.75 978.76 978.67 978.75 0.0K
10:29 978.73 978.82 978.67 978.73 0.0K
10:30 978.73 978.83 978.66 978.77 0.0K
10:31 978.83 978.87 978.64 978.87 0.0K
10:32 978.90 979.01 978.78 978.83 0.0K
10:33 978.85 978.93 978.67 978.67 0.0K
10:34 978.68 978.88 978.60 978.86 0.0K
10:35 978.85 978.85 978.58 978.71 0.0K
10:36 978.71 978.87 978.71 978.82 0.0K
10:37 978.84 978.86 978.59 978.60 0.0K
10:38 978.58 978.63 978.34 978.34 0.0K
10:39 978.33 978.33 977.83 977.83 0.0K
10:40 977.81 977.97 977.78 977.97 0.0K
10:41 977.93 978.02 977.82 978.02 0.0K
10:42 978.06 978.33 978.06 978.24 0.0K
10:43 978.25 978.25 978.13 978.18 0.0K
10:44 978.12 978.15 977.74 977.74 0.0K
10:45 977.75 977.94 977.72 977.87 0.0K
10:46 977.88 977.92 977.63 977.63 0.0K
10:47 977.63 977.77 977.50 977.56 0.0K
10:48 977.60 977.73 977.58 977.71 0.0K
10:49 977.71 977.81 977.37 977.39 0.0K
10:50 977.35 977.37 977.04 977.07 0.0K
10:51 977.05 977.08 976.91 976.99 0.0K
10:52 976.95 976.95 976.75 976.80 0.0K
10:53 976.81 976.81 976.56 976.63 0.0K
10:54 976.63 976.63 976.51 976.53 0.0K
10:55 976.54 976.56 976.47 976.47 0.0K
10:56 976.47 976.59 976.39 976.39 0.0K
10:57 976.37 976.37 975.92 975.92 0.0K
10:58 975.88 975.98 975.83 975.97 0.0K
10:59 975.98 976.11 975.98 976.02 0.0K
11:00 976.01 976.11 975.98 976.09 0.0K
11:01 976.10 976.28 976.07 976.15 0.0K
11:02 976.18 976.19 975.89 975.89 0.0K
11:03 975.89 975.92 975.75 975.89 0.0K
11:04 975.91 975.91 975.61 975.63 0.0K
11:05 975.65 975.78 975.54 975.78 0.0K
11:06 975.78 975.78 975.41 975.60 0.0K
11:07 975.58 975.58 975.43 975.50 0.0K
11:08 975.58 975.82 975.57 975.70 0.0K
11:09 975.71 975.83 975.71 975.83 0.0K
11:10 975.84 976.03 975.74 976.01 0.0K
11:11 976.02 976.24 975.95 976.21 0.0K
11:12 976.22 976.33 976.20 976.30 0.0K
11:13 976.29 976.29 975.94 975.94 0.0K
11:14 975.92 976.07 975.92 976.07 0.0K
11:15 976.08 976.58 976.08 976.58 0.0K
11:16 976.55 976.60 976.53 976.58 0.0K
11:17 976.58 976.77 976.57 976.68 0.0K
11:18 976.69 976.99 976.68 976.99 0.0K
11:19 977.00 977.11 976.99 977.11 0.0K
11:20 977.11 977.32 977.11 977.32 0.0K
11:21 977.34 977.52 977.31 977.50 0.0K
11:22 977.48 977.49 977.13 977.13 0.0K
11:23 977.16 977.16 976.93 976.93 0.0K
11:24 976.93 976.93 976.80 976.82 0.0K
11:25 976.83 976.83 976.69 976.81 0.0K
11:26 976.81 977.08 976.81 977.07 0.0K
11:27 977.07 977.07 976.93 976.95 0.0K
11:28 976.92 976.92 976.62 976.62 0.0K
11:29 976.56 976.57 976.50 976.51 0.0K
11:30 976.56 976.79 976.56 976.77 0.0K
11:31 976.76 977.14 976.75 977.08 0.0K
11:32 977.08 977.12 976.91 976.96 0.0K
11:33 976.97 977.05 976.86 977.05 0.0K
11:34 977.09 977.11 976.88 976.88 0.0K
11:35 976.91 976.99 976.89 976.91 0.0K
11:36 976.89 977.15 976.88 977.14 0.0K
11:37 977.15 977.40 977.15 977.36 0.0K
11:38 977.37 977.38 977.30 977.32 0.0K
11:39 977.31 977.31 977.19 977.19 0.0K
11:40 977.18 977.18 977.05 977.06 0.0K
11:41 977.06 977.08 976.93 976.93 0.0K
11:42 976.92 976.94 976.84 976.90 0.0K
11:43 976.93 976.98 976.80 976.80 0.0K
11:44 976.78 976.86 976.69 976.84 0.0K
11:45 976.87 976.87 976.76 976.78 0.0K
11:46 976.78 976.78 976.63 976.72 0.0K
11:47 976.72 976.90 976.72 976.83 0.0K
11:48 976.83 976.88 976.72 976.72 0.0K
11:49 976.69 976.69 976.49 976.49 0.0K
11:50 976.47 976.47 976.36 976.39 0.0K
11:51 976.40 976.42 976.26 976.31 0.0K
11:52 976.33 976.33 975.88 975.96 0.0K
11:53 976.00 976.00 975.88 975.95 0.0K
11:54 975.95 976.21 975.88 976.08 0.0K
11:55 976.06 976.10 975.77 975.77 0.0K
11:56 975.77 975.77 975.61 975.70 0.0K
11:57 975.69 976.01 975.67 976.01 0.0K
11:58 976.05 976.35 976.05 976.35 0.0K
11:59 976.34 976.52 976.34 976.44 0.0K
12:00 976.42 976.59 976.36 976.37 0.0K
12:01 976.35 976.52 976.35 976.51 0.0K
12:02 976.52 976.58 976.50 976.50 0.0K
12:03 976.49 976.52 976.43 976.52 0.0K
12:04 976.54 976.81 976.54 976.78 0.0K
12:05 976.76 976.76 976.66 976.71 0.0K
12:06 976.65 976.66 976.50 976.50 0.0K
12:07 976.45 976.45 976.10 976.20 0.0K
12:08 976.20 976.30 976.20 976.25 0.0K
12:09 976.24 976.43 976.23 976.40 0.0K
12:10 976.41 976.49 976.27 976.33 0.0K
12:11 976.32 976.61 976.32 976.61 0.0K
12:12 976.60 976.79 976.59 976.79 0.0K
12:13 976.80 977.15 976.80 977.15 0.0K
12:14 977.15 977.40 977.15 977.40 0.0K
12:15 977.40 977.42 977.30 977.36 0.0K
12:16 977.35 977.35 977.20 977.20 0.0K
12:17 977.21 977.22 977.18 977.19 0.0K
12:18 977.20 977.35 977.20 977.32 0.0K
12:19 977.33 977.40 977.32 977.40 0.0K
12:20 977.40 977.40 977.24 977.31 0.0K
12:21 977.34 977.51 977.34 977.48 0.0K
12:22 977.48 977.69 977.48 977.69 0.0K
12:23 977.70 977.81 977.70 977.80 0.0K
12:24 977.80 977.84 977.62 977.66 0.0K
12:25 977.67 977.83 977.67 977.79 0.0K
12:26 977.78 977.78 977.64 977.64 0.0K
12:27 977.62 977.82 977.62 977.81 0.0K
12:28 977.80 977.92 977.80 977.87 0.0K
12:29 977.86 977.97 977.82 977.83 0.0K
12:30 977.83 977.83 977.68 977.76 0.0K
12:31 977.75 977.91 977.75 977.89 0.0K
12:32 977.89 978.22 977.88 978.20 0.0K
12:33 978.22 978.42 978.22 978.42 0.0K
12:34 978.41 978.57 978.41 978.55 0.0K
12:35 978.49 978.57 978.41 978.42 0.0K
12:36 978.39 978.46 978.34 978.35 0.0K
12:37 978.31 978.32 978.20 978.20 0.0K
12:38 978.21 978.38 978.20 978.38 0.0K
12:39 978.36 978.49 978.36 978.49 0.0K
12:40 978.49 978.53 978.39 978.40 0.0K
12:41 978.41 978.62 978.41 978.61 0.0K
12:42 978.65 978.75 978.59 978.73 0.0K
12:43 978.66 978.68 978.61 978.63 0.0K
12:44 978.64 978.75 978.64 978.70 0.0K
12:45 978.70 978.77 978.68 978.77 0.0K
12:46 978.79 979.04 978.79 979.02 0.0K
12:47 979.02 979.02 978.87 978.87 0.0K
12:48 978.87 978.94 978.87 978.94 0.0K
12:49 978.95 979.13 978.92 979.13 0.0K
12:50 979.15 979.15 979.05 979.08 0.0K
12:51 979.07 979.07 978.94 979.04 0.0K
12:52 979.03 979.24 979.03 979.21 0.0K
12:53 979.24 979.24 979.16 979.19 0.0K
12:54 979.19 979.22 979.13 979.20 0.0K
12:55 979.18 979.21 979.06 979.06 0.0K
12:56 979.05 979.10 979.00 979.03 0.0K
12:57 979.04 979.09 979.01 979.06 0.0K
12:58 979.07 979.12 979.03 979.12 0.0K
12:59 979.12 979.16 979.03 979.16 0.0K
13:00 979.06 979.26 979.03 979.26 0.0K
13:01 979.26 979.40 979.26 979.37 0.0K
13:02 979.37 979.37 979.24 979.28 0.0K
13:03 979.29 979.29 979.16 979.16 0.0K
13:04 979.17 979.41 979.17 979.39 0.0K
13:05 979.39 979.40 979.32 979.34 0.0K
13:06 979.34 979.35 979.23 979.23 0.0K
13:07 979.22 979.28 979.09 979.25 0.0K
13:08 979.22 979.22 978.94 978.94 0.0K
13:09 978.90 978.99 978.89 978.95 0.0K
13:10 978.95 979.03 978.94 978.96 0.0K
13:11 978.95 978.96 978.74 978.76 0.0K
13:12 978.77 978.86 978.77 978.86 0.0K
13:13 978.87 979.06 978.87 979.06 0.0K
13:14 979.05 979.08 979.02 979.02 0.0K
13:15 979.02 979.08 979.01 979.06 0.0K
13:16 979.07 979.15 979.07 979.14 0.0K
13:17 979.15 979.15 979.00 979.12 0.0K
13:18 979.13 979.24 979.12 979.20 0.0K
13:19 979.24 979.28 979.17 979.28 0.0K
13:20 979.29 979.35 979.25 979.35 0.0K
13:21 979.36 979.38 979.21 979.38 0.0K
13:22 979.39 979.39 979.27 979.27 0.0K
13:23 979.27 979.31 979.22 979.27 0.0K
13:24 979.30 979.35 979.28 979.28 0.0K
13:25 979.28 979.28 978.96 978.98 0.0K
13:26 978.99 979.00 978.80 978.80 0.0K
13:27 978.80 978.93 978.80 978.92 0.0K
13:28 978.92 979.07 978.92 979.05 0.0K
13:29 979.07 979.22 979.07 979.22 0.0K
13:30 979.17 979.30 979.09 979.30 0.0K
13:31 979.35 979.35 979.21 979.21 0.0K
13:32 979.20 979.28 979.20 979.24 0.0K
13:33 979.23 979.23 979.09 979.09 0.0K
13:34 979.07 979.09 978.80 978.80 0.0K
13:35 978.79 978.79 978.16 978.20 0.0K
13:36 978.20 978.36 978.20 978.35 0.0K
13:37 978.39 978.51 978.34 978.40 0.0K
13:38 978.39 978.51 978.39 978.48 0.0K
13:39 978.43 978.51 978.40 978.45 0.0K
13:40 978.46 978.60 978.44 978.60 0.0K
13:41 978.58 978.58 978.37 978.37 0.0K
13:42 978.37 978.62 978.37 978.59 0.0K
13:43 978.63 978.70 978.63 978.69 0.0K
13:44 978.69 978.71 978.61 978.71 0.0K
13:45 978.69 978.79 978.68 978.79 0.0K
13:46 978.78 978.78 978.58 978.58 0.0K
13:47 978.58 978.69 978.57 978.57 0.0K
13:48 978.56 978.57 978.47 978.48 0.0K
13:49 978.48 978.67 978.48 978.67 0.0K
13:50 978.68 978.70 978.47 978.48 0.0K
13:51 978.48 978.66 978.45 978.66 0.0K
13:52 978.66 978.85 978.66 978.85 0.0K
13:53 978.82 978.98 978.82 978.98 0.0K
13:54 978.99 978.99 978.83 978.83 0.0K
13:55 978.83 978.84 978.73 978.75 0.0K
13:56 978.71 978.71 978.20 978.20 0.0K
13:57 978.22 978.22 977.86 977.86 0.0K
13:58 977.85 977.90 977.84 977.89 0.0K
13:59 977.90 978.18 977.90 978.16 0.0K
14:00 978.15 978.15 978.06 978.13 0.0K
14:01 978.13 978.22 977.87 977.88 0.0K
14:02 977.86 977.86 977.72 977.75 0.0K
14:03 977.73 977.75 977.63 977.67 0.0K
14:04 977.69 977.82 977.69 977.81 0.0K
14:05 977.80 977.98 977.80 977.95 0.0K
14:06 977.95 978.14 977.95 978.13 0.0K
14:07 978.13 978.29 978.13 978.29 0.0K
14:08 978.30 978.38 978.29 978.37 0.0K
14:09 978.37 978.38 978.13 978.13 0.0K
14:10 978.13 978.13 978.03 978.09 0.0K
14:11 978.09 978.09 977.91 977.91 0.0K
14:12 977.91 977.93 977.73 977.78 0.0K
14:13 977.77 977.99 977.77 977.99 0.0K
14:14 977.99 978.01 977.85 977.88 0.0K
14:15 977.88 978.13 977.87 978.13 0.0K
14:16 978.14 978.21 978.14 978.16 0.0K
14:17 978.17 978.29 978.17 978.19 0.0K
14:18 978.18 978.19 978.03 978.06 0.0K
14:19 978.12 978.15 978.05 978.05 0.0K
14:20 978.03 978.14 977.98 978.09 0.0K
14:21 978.10 978.18 978.09 978.09 0.0K
14:22 978.07 978.10 978.05 978.10 0.0K
14:23 978.10 978.11 977.93 977.93 0.0K
14:24 977.96 978.10 977.93 978.10 0.0K
14:25 978.11 978.11 978.03 978.08 0.0K
14:26 978.09 978.15 978.08 978.08 0.0K
14:27 978.08 978.30 978.07 978.29 0.0K
14:28 978.29 978.30 978.13 978.13 0.0K
14:29 978.14 978.15 978.07 978.15 0.0K
14:30 978.11 978.23 978.11 978.23 0.0K
14:31 978.23 978.25 977.97 978.00 0.0K
14:32 977.99 978.11 977.99 978.06 0.0K
14:33 978.05 978.17 978.02 978.17 0.0K
14:34 978.19 978.31 978.14 978.28 0.0K
14:35 978.28 978.31 978.15 978.15 0.0K
14:36 978.14 978.15 977.85 977.85 0.0K
14:37 977.88 977.90 977.81 977.81 0.0K
14:38 977.80 977.82 977.75 977.82 0.0K
14:39 977.83 977.83 977.74 977.74 0.0K
14:40 977.76 977.92 977.76 977.90 0.0K
14:41 977.89 977.90 977.77 977.80 0.0K
14:42 977.79 977.80 977.60 977.60 0.0K
14:43 977.60 977.60 977.22 977.24 0.0K
14:44 977.24 977.37 977.17 977.29 0.0K
14:45 977.30 977.44 977.29 977.44 0.0K
14:46 977.42 977.80 977.40 977.80 0.0K
14:47 977.81 978.05 977.81 978.05 0.0K
14:48 978.06 978.10 978.06 978.10 0.0K
14:49 978.10 978.26 978.09 978.17 0.0K
14:50 978.16 978.30 978.15 978.30 0.0K
14:51 978.33 978.54 978.33 978.50 0.0K
14:52 978.49 978.51 978.43 978.49 0.0K
14:53 978.50 978.71 978.50 978.66 0.0K
14:54 978.67 978.77 978.66 978.76 0.0K
14:55 978.75 978.90 978.74 978.86 0.0K
14:56 978.88 978.96 978.82 978.91 0.0K
14:57 978.90 978.91 978.83 978.91 0.0K
14:58 978.91 978.97 978.87 978.90 0.0K
14:59 978.91 978.92 978.76 978.76 0.0K
15:00 978.75 978.95 978.74 978.95 0.0K
15:01 978.95 979.07 978.90 978.92 0.0K
15:02 978.91 978.91 978.65 978.65 0.0K
15:03 978.65 978.72 978.60 978.65 0.0K
15:04 978.63 978.70 978.58 978.58 0.0K
15:05 978.57 978.82 978.57 978.82 0.0K
15:06 978.83 978.93 978.83 978.86 0.0K
15:07 978.87 979.06 978.85 979.05 0.0K
15:08 979.04 979.04 978.94 978.99 0.0K
15:09 978.99 979.28 978.99 979.27 0.0K
15:10 979.28 979.36 979.27 979.31 0.0K
15:11 979.32 979.51 979.32 979.45 0.0K
15:12 979.40 979.40 979.20 979.21 0.0K
15:13 979.18 979.18 979.10 979.10 0.0K
15:14 979.09 979.20 979.08 979.19 0.0K
15:15 979.21 979.22 979.08 979.08 0.0K
15:16 979.06 979.06 978.83 978.83 0.0K
15:17 978.81 978.91 978.76 978.88 0.0K
15:18 978.88 978.88 978.77 978.88 0.0K
15:19 978.88 978.95 978.88 978.91 0.0K
15:20 978.92 978.92 978.69 978.69 0.0K
15:21 978.67 978.69 978.45 978.45 0.0K
15:22 978.45 978.51 978.42 978.50 0.0K
15:23 978.51 978.67 978.51 978.66 0.0K
15:24 978.67 978.84 978.59 978.80 0.0K
15:25 978.92 978.93 978.87 978.89 0.0K
15:26 978.89 978.93 978.82 978.84 0.0K
15:27 978.80 978.80 978.62 978.62 0.0K
15:28 978.63 978.78 978.63 978.64 0.0K
15:29 978.62 978.65 978.59 978.59 0.0K
15:30 978.59 978.59 978.43 978.43 0.0K
15:31 978.47 978.63 978.47 978.62 0.0K
15:32 978.63 978.64 978.43 978.43 0.0K
15:33 978.47 978.49 978.33 978.34 0.0K
15:34 978.34 978.46 978.34 978.43 0.0K
15:35 978.44 978.48 978.24 978.24 0.0K
15:36 978.23 978.46 978.23 978.42 0.0K
15:37 978.43 978.50 978.30 978.41 0.0K
15:38 978.35 978.50 978.34 978.50 0.0K
15:39 978.49 978.63 978.44 978.63 0.0K
15:40 978.62 978.92 978.61 978.92 0.0K
15:41 978.93 979.08 978.92 978.92 0.0K
15:42 978.90 978.90 978.52 978.55 0.0K
15:43 978.57 978.73 978.54 978.73 0.0K
15:44 978.75 978.77 978.68 978.77 0.0K
15:45 978.79 978.82 978.71 978.76 0.0K
15:46 978.77 978.96 978.73 978.74 0.0K
15:47 978.75 978.76 978.66 978.66 0.0K
15:48 978.67 978.67 978.24 978.25 0.0K
15:49 978.27 978.55 978.24 978.55 0.0K
15:50 978.64 979.09 978.64 978.92 0.0K
15:51 978.89 978.91 978.47 978.57 0.0K
15:52 978.53 978.87 978.53 978.87 0.0K
15:53 978.94 979.37 978.93 979.36 0.0K
15:54 979.35 979.94 979.35 979.93 0.0K
15:55 979.99 980.02 978.80 978.83 0.0K
15:56 978.84 979.27 978.84 979.14 0.0K
15:57 979.12 979.44 979.12 979.41 0.0K
15:58 979.37 979.46 979.28 979.40 0.0K
15:59 979.45 979.53 979.19 979.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available