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
09:30 983.08 983.08 982.77 982.98 0.0K
09:31 983.06 983.18 982.61 982.63 0.0K
09:32 982.63 982.63 981.95 982.07 0.0K
09:33 982.16 982.16 981.29 981.38 0.0K
09:34 981.36 981.40 981.16 981.26 0.0K
09:35 981.31 981.42 981.13 981.39 0.0K
09:36 981.36 981.36 981.18 981.22 0.0K
09:37 981.15 981.37 980.67 980.67 0.0K
09:38 980.68 980.72 980.46 980.46 0.0K
09:39 980.33 980.39 980.23 980.33 0.0K
09:40 980.36 980.42 980.06 980.28 0.0K
09:41 980.21 980.21 979.58 979.63 0.0K
09:42 979.67 979.88 979.67 979.80 0.0K
09:43 979.63 979.72 979.13 979.13 0.0K
09:44 979.18 979.19 978.99 979.12 0.0K
09:45 978.94 979.43 978.86 978.97 0.0K
09:46 978.99 979.28 978.99 979.21 0.0K
09:47 979.30 979.58 979.30 979.58 0.0K
09:48 979.55 979.72 979.33 979.33 0.0K
09:49 979.36 979.52 978.79 979.19 0.0K
09:50 979.21 979.23 979.04 979.13 0.0K
09:51 979.10 979.53 978.98 979.50 0.0K
09:52 979.47 979.57 979.36 979.57 0.0K
09:53 979.55 979.83 979.54 979.69 0.0K
09:54 979.66 979.73 979.47 979.73 0.0K
09:55 979.74 979.74 979.11 979.23 0.0K
09:56 979.27 979.54 979.23 979.52 0.0K
09:57 979.49 979.54 979.34 979.34 0.0K
09:58 979.25 979.34 978.85 978.92 0.0K
09:59 978.94 979.01 978.92 978.99 0.0K
10:00 978.97 979.06 978.48 978.55 0.0K
10:01 978.57 978.93 978.57 978.85 0.0K
10:02 978.87 978.89 978.74 978.77 0.0K
10:03 978.76 978.82 978.63 978.81 0.0K
10:04 978.78 979.16 978.78 979.01 0.0K
10:05 979.00 979.00 978.66 978.66 0.0K
10:06 978.67 978.73 978.61 978.67 0.0K
10:07 978.69 978.72 978.56 978.56 0.0K
10:08 978.58 978.64 978.34 978.34 0.0K
10:09 978.32 978.32 977.94 978.00 0.0K
10:10 978.00 978.07 977.90 977.91 0.0K
10:11 977.94 977.96 977.84 977.88 0.0K
10:12 977.89 977.92 977.65 977.78 0.0K
10:13 977.76 977.85 977.60 977.84 0.0K
10:14 977.85 977.85 977.59 977.67 0.0K
10:15 977.66 977.77 977.65 977.77 0.0K
10:16 977.77 978.18 977.77 978.10 0.0K
10:17 978.13 978.21 978.01 978.10 0.0K
10:18 978.07 978.26 978.07 978.08 0.0K
10:19 978.10 978.21 978.10 978.21 0.0K
10:20 978.22 978.23 977.98 978.17 0.0K
10:21 978.15 978.24 978.12 978.12 0.0K
10:22 978.07 978.27 978.05 978.18 0.0K
10:23 978.13 978.14 978.01 978.13 0.0K
10:24 978.13 978.13 977.85 977.85 0.0K
10:25 977.87 977.87 977.69 977.86 0.0K
10:26 977.86 977.86 977.73 977.76 0.0K
10:27 977.78 977.78 977.66 977.68 0.0K
10:28 977.66 977.83 977.66 977.74 0.0K
10:29 977.78 977.84 977.66 977.71 0.0K
10:30 977.73 977.83 977.66 977.71 0.0K
10:31 977.69 977.96 977.66 977.87 0.0K
10:32 977.88 977.88 977.59 977.61 0.0K
10:33 977.66 977.77 977.64 977.65 0.0K
10:34 977.66 977.66 977.36 977.36 0.0K
10:35 977.32 977.45 977.32 977.35 0.0K
10:36 977.34 977.49 977.34 977.38 0.0K
10:37 977.36 977.38 977.29 977.35 0.0K
10:38 977.36 977.39 977.18 977.19 0.0K
10:39 977.19 977.24 977.13 977.18 0.0K
10:40 977.17 977.17 976.82 976.82 0.0K
10:41 976.81 976.84 976.62 976.62 0.0K
10:42 976.58 976.65 976.40 976.40 0.0K
10:43 976.40 976.45 976.19 976.19 0.0K
10:44 976.11 976.11 975.75 975.80 0.0K
10:45 975.79 975.83 975.63 975.64 0.0K
10:46 975.58 975.58 975.23 975.23 0.0K
10:47 974.95 974.95 974.59 974.60 0.0K
10:48 974.60 974.70 974.57 974.57 0.0K
10:49 974.59 974.71 974.58 974.71 0.0K
10:50 974.70 974.71 974.47 974.47 0.0K
10:51 974.46 974.54 974.46 974.49 0.0K
10:52 974.49 975.75 974.41 975.68 0.0K
10:53 975.76 975.76 975.36 975.42 0.0K
10:54 975.36 975.36 975.03 975.03 0.0K
10:55 975.00 975.00 974.80 974.82 0.0K
10:56 974.82 975.00 974.82 974.94 0.0K
10:57 975.00 975.02 974.84 974.92 0.0K
10:58 974.93 975.08 974.91 974.95 0.0K
10:59 974.97 974.99 974.93 974.98 0.0K
11:00 975.00 975.42 975.00 975.42 0.0K
11:01 975.44 975.52 975.19 975.19 0.0K
11:02 975.26 975.43 975.24 975.24 0.0K
11:03 975.27 975.49 975.27 975.41 0.0K
11:04 975.40 975.48 975.29 975.29 0.0K
11:05 975.28 975.43 975.28 975.43 0.0K
11:06 975.41 975.42 975.33 975.33 0.0K
11:07 975.34 975.36 975.12 975.12 0.0K
11:08 975.10 975.10 974.97 975.06 0.0K
11:09 975.08 975.08 974.77 974.77 0.0K
11:10 974.78 974.84 974.74 974.82 0.0K
11:11 974.78 974.79 974.69 974.69 0.0K
11:12 974.70 974.71 974.62 974.71 0.0K
11:13 974.69 974.78 974.62 974.77 0.0K
11:14 974.78 974.79 974.59 974.59 0.0K
11:15 974.59 974.60 974.47 974.47 0.0K
11:16 974.52 974.59 974.39 974.40 0.0K
11:17 974.43 974.57 974.43 974.48 0.0K
11:18 974.47 974.55 974.45 974.45 0.0K
11:19 974.44 974.62 974.41 974.62 0.0K
11:20 974.62 974.80 974.59 974.71 0.0K
11:21 974.70 974.90 974.70 974.90 0.0K
11:22 974.88 974.91 974.68 974.68 0.0K
11:23 974.69 974.81 974.64 974.64 0.0K
11:24 974.99 975.47 974.99 975.42 0.0K
11:25 975.40 975.40 975.18 975.24 0.0K
11:26 975.28 975.28 975.06 975.07 0.0K
11:27 975.07 975.19 975.01 975.09 0.0K
11:28 975.07 975.07 974.87 974.95 0.0K
11:29 974.98 975.10 974.98 975.07 0.0K
11:30 975.05 975.06 974.88 974.97 0.0K
11:31 974.95 974.96 974.67 974.71 0.0K
11:32 974.69 974.77 974.66 974.67 0.0K
11:33 974.69 974.77 974.60 974.60 0.0K
11:34 974.59 974.61 974.37 974.43 0.0K
11:35 974.51 974.94 974.49 974.88 0.0K
11:36 974.88 975.12 974.88 975.12 0.0K
11:37 975.12 975.26 975.06 975.26 0.0K
11:38 975.25 975.25 975.13 975.15 0.0K
11:39 975.14 975.24 975.11 975.12 0.0K
11:40 975.13 975.32 975.13 975.28 0.0K
11:41 975.27 975.43 975.27 975.43 0.0K
11:42 975.46 975.57 975.46 975.57 0.0K
11:43 975.56 975.65 975.56 975.65 0.0K
11:44 975.65 975.71 975.60 975.64 0.0K
11:45 975.62 975.62 975.50 975.56 0.0K
11:46 975.56 975.58 975.49 975.53 0.0K
11:47 975.56 975.69 975.56 975.67 0.0K
11:48 975.73 975.73 975.63 975.65 0.0K
11:49 975.65 975.65 975.56 975.60 0.0K
11:50 975.62 975.66 975.57 975.64 0.0K
11:51 975.64 975.64 975.55 975.63 0.0K
11:52 975.64 975.80 975.64 975.78 0.0K
11:53 975.78 975.94 975.75 975.94 0.0K
11:54 975.93 976.34 975.91 976.34 0.0K
11:55 976.34 976.34 976.26 976.32 0.0K
11:56 976.33 976.38 976.29 976.37 0.0K
11:57 976.35 976.41 976.33 976.34 0.0K
11:58 976.34 976.53 976.34 976.53 0.0K
11:59 976.54 976.73 976.53 976.73 0.0K
12:00 976.72 976.92 976.72 976.92 0.0K
12:01 976.93 977.18 976.93 977.15 0.0K
12:02 977.14 977.21 977.09 977.19 0.0K
12:03 977.20 977.28 977.18 977.27 0.0K
12:04 977.26 977.39 977.25 977.25 0.0K
12:05 977.26 977.32 977.24 977.29 0.0K
12:06 977.35 977.45 977.35 977.43 0.0K
12:07 977.47 977.84 977.47 977.83 0.0K
12:08 977.84 977.89 977.82 977.82 0.0K
12:09 977.82 977.84 977.72 977.75 0.0K
12:10 977.75 977.75 977.67 977.67 0.0K
12:11 977.65 977.72 977.65 977.69 0.0K
12:12 977.70 977.73 977.53 977.53 0.0K
12:13 977.56 977.57 977.48 977.48 0.0K
12:14 977.48 977.65 977.45 977.57 0.0K
12:15 977.56 977.58 977.43 977.43 0.0K
12:16 977.43 977.55 977.43 977.54 0.0K
12:17 977.53 977.66 977.48 977.66 0.0K
12:18 977.67 977.72 977.67 977.68 0.0K
12:19 977.75 977.78 977.72 977.78 0.0K
12:20 977.77 977.88 977.76 977.88 0.0K
12:21 977.89 977.90 977.80 977.80 0.0K
12:22 977.79 977.90 977.72 977.89 0.0K
12:23 977.90 978.12 977.89 978.12 0.0K
12:24 978.11 978.16 978.10 978.16 0.0K
12:25 978.14 978.24 978.13 978.20 0.0K
12:26 978.20 978.25 978.15 978.25 0.0K
12:27 978.24 978.29 978.24 978.26 0.0K
12:28 978.27 978.40 978.27 978.38 0.0K
12:29 978.37 978.48 978.28 978.47 0.0K
12:30 978.49 978.68 978.47 978.68 0.0K
12:31 978.69 978.70 978.54 978.54 0.0K
12:32 978.57 978.69 978.56 978.69 0.0K
12:33 978.71 978.77 978.70 978.75 0.0K
12:34 978.73 978.85 978.71 978.85 0.0K
12:35 978.85 979.15 978.85 979.15 0.0K
12:36 979.11 979.13 979.00 979.00 0.0K
12:37 979.00 979.01 978.61 978.61 0.0K
12:38 978.59 978.63 978.53 978.53 0.0K
12:39 978.52 978.58 978.52 978.57 0.0K
12:40 978.56 978.79 978.56 978.79 0.0K
12:41 978.78 978.83 978.76 978.83 0.0K
12:42 978.80 978.85 978.66 978.66 0.0K
12:43 978.66 978.75 978.65 978.66 0.0K
12:44 978.64 978.76 978.60 978.76 0.0K
12:45 978.76 978.84 978.76 978.80 0.0K
12:46 978.80 978.80 978.74 978.74 0.0K
12:47 978.74 978.76 978.67 978.68 0.0K
12:48 978.67 978.82 978.62 978.69 0.0K
12:49 978.68 978.69 978.48 978.48 0.0K
12:50 978.48 978.53 978.43 978.43 0.0K
12:51 978.42 978.50 978.42 978.49 0.0K
12:52 978.48 978.54 978.42 978.51 0.0K
12:53 978.52 978.66 978.52 978.66 0.0K
12:54 978.65 978.65 978.55 978.61 0.0K
12:55 978.61 978.62 978.59 978.60 0.0K
12:56 978.60 978.63 978.57 978.59 0.0K
12:57 978.59 978.68 978.51 978.51 0.0K
12:58 978.52 978.55 978.51 978.53 0.0K
12:59 978.52 978.61 978.52 978.60 0.0K
13:00 978.61 978.74 978.61 978.74 0.0K
13:01 978.75 978.89 978.75 978.89 0.0K
13:02 978.87 979.04 978.87 978.95 0.0K
13:03 978.98 978.99 978.80 978.80 0.0K
13:04 978.79 978.80 978.53 978.53 0.0K
13:05 978.52 978.56 978.38 978.41 0.0K
13:06 978.43 978.50 978.38 978.39 0.0K
13:07 978.39 978.39 978.15 978.17 0.0K
13:08 978.18 978.23 978.17 978.17 0.0K
13:09 978.18 978.25 978.11 978.11 0.0K
13:10 978.11 978.15 978.06 978.09 0.0K
13:11 978.06 978.19 978.06 978.18 0.0K
13:12 978.21 978.38 978.21 978.38 0.0K
13:13 978.40 978.44 978.35 978.36 0.0K
13:14 978.37 978.38 978.33 978.35 0.0K
13:15 978.35 978.40 978.33 978.40 0.0K
13:16 978.39 978.43 978.35 978.43 0.0K
13:17 978.44 978.57 978.44 978.57 0.0K
13:18 978.58 978.61 978.56 978.58 0.0K
13:19 978.58 978.71 978.58 978.63 0.0K
13:20 978.61 978.64 978.58 978.58 0.0K
13:21 978.60 978.67 978.60 978.67 0.0K
13:22 978.68 978.72 978.66 978.67 0.0K
13:23 978.67 978.68 978.54 978.54 0.0K
13:24 978.55 978.56 978.38 978.38 0.0K
13:25 978.37 978.37 978.20 978.23 0.0K
13:26 978.26 978.28 978.13 978.28 0.0K
13:27 978.28 978.36 978.27 978.33 0.0K
13:28 978.33 978.33 978.19 978.19 0.0K
13:29 978.20 978.43 978.20 978.43 0.0K
13:30 978.44 978.63 978.44 978.63 0.0K
13:31 978.62 978.69 978.54 978.67 0.0K
13:32 978.66 978.77 978.66 978.76 0.0K
13:33 978.75 978.96 978.75 978.96 0.0K
13:34 978.96 978.99 978.93 978.98 0.0K
13:35 978.99 978.99 978.82 978.82 0.0K
13:36 978.83 978.85 978.73 978.78 0.0K
13:37 978.79 978.98 978.79 978.98 0.0K
13:38 978.97 979.03 978.78 978.99 0.0K
13:39 978.94 978.96 978.90 978.90 0.0K
13:40 978.90 978.93 978.85 978.87 0.0K
13:41 978.86 978.91 978.80 978.82 0.0K
13:42 978.83 978.83 978.65 978.67 0.0K
13:43 978.67 978.75 978.67 978.75 0.0K
13:44 978.75 978.86 978.75 978.83 0.0K
13:45 978.82 978.86 978.78 978.86 0.0K
13:46 978.89 978.94 978.88 978.94 0.0K
13:47 978.92 978.92 978.75 978.76 0.0K
13:48 978.74 978.74 978.57 978.59 0.0K
13:49 978.59 978.61 978.56 978.57 0.0K
13:50 978.56 978.59 978.52 978.53 0.0K
13:51 978.52 978.52 978.41 978.41 0.0K
13:52 978.40 978.40 978.17 978.18 0.0K
13:53 978.19 978.31 978.16 978.30 0.0K
13:54 978.33 978.35 978.31 978.33 0.0K
13:55 978.33 978.55 978.33 978.54 0.0K
13:56 978.53 978.53 978.45 978.45 0.0K
13:57 978.44 978.51 978.38 978.38 0.0K
13:58 978.36 978.47 978.36 978.44 0.0K
13:59 978.42 978.62 978.42 978.61 0.0K
14:00 978.63 978.76 978.63 978.76 0.0K
14:01 978.75 978.76 978.58 978.58 0.0K
14:02 978.59 978.60 978.32 978.38 0.0K
14:03 978.38 978.58 978.36 978.58 0.0K
14:04 978.60 978.73 978.58 978.73 0.0K
14:05 978.75 978.76 978.66 978.70 0.0K
14:06 978.70 978.79 978.69 978.79 0.0K
14:07 978.78 978.78 978.64 978.64 0.0K
14:08 978.62 978.62 978.55 978.60 0.0K
14:09 978.61 978.80 978.61 978.80 0.0K
14:10 978.83 978.84 978.79 978.84 0.0K
14:11 978.84 978.91 978.84 978.88 0.0K
14:12 978.89 978.89 978.81 978.81 0.0K
14:13 978.82 978.83 978.60 978.60 0.0K
14:14 978.59 978.60 978.45 978.47 0.0K
14:15 978.50 978.50 978.41 978.48 0.0K
14:16 978.47 978.47 978.41 978.41 0.0K
14:17 978.41 978.41 978.30 978.32 0.0K
14:18 978.32 978.40 978.23 978.23 0.0K
14:19 978.24 978.32 978.17 978.20 0.0K
14:20 978.19 978.22 978.08 978.08 0.0K
14:21 978.08 978.14 978.05 978.13 0.0K
14:22 978.15 978.19 978.07 978.12 0.0K
14:23 978.13 978.16 978.10 978.13 0.0K
14:24 978.14 978.16 978.08 978.08 0.0K
14:25 978.05 978.10 978.00 978.09 0.0K
14:26 978.08 978.08 977.92 977.92 0.0K
14:27 977.91 977.95 977.80 977.88 0.0K
14:28 977.82 977.95 977.80 977.95 0.0K
14:29 977.97 978.04 977.96 978.00 0.0K
14:30 978.01 978.03 977.96 978.03 0.0K
14:31 978.03 978.05 977.98 977.99 0.0K
14:32 978.01 978.20 978.01 978.20 0.0K
14:33 978.20 978.37 978.20 978.37 0.0K
14:34 978.39 978.47 978.39 978.42 0.0K
14:35 978.43 978.46 978.41 978.44 0.0K
14:36 978.45 978.50 978.45 978.47 0.0K
14:37 978.48 978.53 978.44 978.44 0.0K
14:38 978.44 978.46 978.39 978.39 0.0K
14:39 978.35 978.45 978.34 978.45 0.0K
14:40 978.45 978.49 978.39 978.39 0.0K
14:41 978.40 978.45 978.39 978.45 0.0K
14:42 978.44 978.62 978.44 978.62 0.0K
14:43 978.62 978.73 978.61 978.71 0.0K
14:44 978.71 978.71 978.55 978.60 0.0K
14:45 978.59 978.63 978.57 978.60 0.0K
14:46 978.61 978.61 978.44 978.47 0.0K
14:47 978.47 978.56 978.34 978.35 0.0K
14:48 978.34 978.34 978.18 978.18 0.0K
14:49 978.18 978.18 978.08 978.08 0.0K
14:50 978.09 978.24 978.00 978.23 0.0K
14:51 978.22 978.24 978.07 978.08 0.0K
14:52 978.07 978.07 977.91 977.94 0.0K
14:53 977.93 978.09 977.93 978.09 0.0K
14:54 978.13 978.31 978.12 978.31 0.0K
14:55 978.30 978.55 978.29 978.53 0.0K
14:56 978.53 978.74 978.53 978.74 0.0K
14:57 978.71 978.91 978.71 978.91 0.0K
14:58 978.93 979.12 978.93 979.12 0.0K
14:59 979.11 979.26 979.09 979.26 0.0K
15:00 979.22 979.34 979.22 979.34 0.0K
15:01 979.33 979.64 979.30 979.57 0.0K
15:02 979.51 979.51 979.39 979.44 0.0K
15:03 979.44 979.46 979.40 979.43 0.0K
15:04 979.43 979.49 979.29 979.30 0.0K
15:05 979.28 979.30 979.24 979.30 0.0K
15:06 979.30 979.48 979.30 979.45 0.0K
15:07 979.47 979.47 979.38 979.40 0.0K
15:08 979.41 979.41 979.25 979.26 0.0K
15:09 979.23 979.24 979.16 979.21 0.0K
15:10 979.19 979.23 979.18 979.23 0.0K
15:11 979.24 979.39 979.24 979.38 0.0K
15:12 979.40 979.46 979.24 979.28 0.0K
15:13 979.27 979.33 979.26 979.33 0.0K
15:14 979.34 979.45 979.34 979.45 0.0K
15:15 979.44 979.65 979.44 979.63 0.0K
15:16 979.61 979.83 979.59 979.82 0.0K
15:17 979.84 979.85 979.76 979.76 0.0K
15:18 979.71 979.73 979.70 979.73 0.0K
15:19 979.76 979.83 979.76 979.83 0.0K
15:20 979.83 979.84 979.76 979.76 0.0K
15:21 979.77 979.77 979.63 979.63 0.0K
15:22 979.62 979.63 979.57 979.63 0.0K
15:23 979.67 979.68 979.60 979.62 0.0K
15:24 979.62 979.71 979.59 979.71 0.0K
15:25 979.71 979.94 979.71 979.93 0.0K
15:26 979.94 980.00 979.94 980.00 0.0K
15:27 979.98 980.21 979.98 980.19 0.0K
15:28 980.24 980.33 980.22 980.22 0.0K
15:29 980.22 980.26 980.18 980.18 0.0K
15:30 980.17 980.18 979.94 979.96 0.0K
15:31 979.93 979.94 979.88 979.93 0.0K
15:32 979.89 979.89 979.78 979.78 0.0K
15:33 979.78 979.78 979.70 979.74 0.0K
15:34 979.75 979.81 979.66 979.68 0.0K
15:35 979.67 979.74 979.67 979.70 0.0K
15:36 979.71 979.71 979.46 979.46 0.0K
15:37 979.47 979.57 979.47 979.48 0.0K
15:38 979.48 979.63 979.47 979.56 0.0K
15:39 979.55 979.56 979.46 979.56 0.0K
15:40 979.59 979.75 979.59 979.75 0.0K
15:41 979.75 979.76 979.69 979.73 0.0K
15:42 979.74 979.85 979.74 979.80 0.0K
15:43 979.82 979.82 979.67 979.70 0.0K
15:44 979.70 979.70 979.55 979.57 0.0K
15:45 979.55 979.79 979.55 979.77 0.0K
15:46 979.81 980.17 979.81 980.16 0.0K
15:47 980.18 980.26 980.18 980.23 0.0K
15:48 980.21 980.27 980.02 980.02 0.0K
15:49 980.03 980.32 980.03 980.32 0.0K
15:50 980.32 980.32 980.02 980.27 0.0K
15:51 980.32 980.34 979.99 980.01 0.0K
15:52 979.99 980.14 979.54 979.61 0.0K
15:53 979.61 979.84 979.61 979.77 0.0K
15:54 979.84 980.23 979.84 980.23 0.0K
15:55 980.03 980.03 978.96 978.98 0.0K
15:56 978.85 979.20 978.77 978.77 0.0K
15:57 978.70 978.90 978.58 978.84 0.0K
15:58 978.99 979.28 978.99 979.28 0.0K
15:59 979.26 979.26 979.13 979.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available