DJ Basic Resources

DJUSBS
🏛️ usa →
442.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 359.37 359.66 358.96 359.44 3,034.3K
09:31 359.41 359.41 357.32 357.35 662.5K
09:32 357.00 357.20 356.59 356.90 1,036.6K
09:33 356.90 357.00 356.59 356.80 598.9K
09:34 356.46 356.46 355.61 355.77 724.0K
09:35 355.80 356.04 355.65 356.04 865.1K
09:36 356.05 356.15 355.86 355.98 712.0K
09:37 355.83 355.83 355.15 355.46 649.2K
09:38 355.40 355.64 355.30 355.52 433.5K
09:39 355.54 356.60 355.54 356.52 719.3K
09:40 356.52 356.52 355.99 356.08 319.7K
09:41 356.21 356.53 356.06 356.15 342.2K
09:42 356.14 356.34 356.09 356.34 199.9K
09:43 356.38 356.58 356.36 356.36 288.3K
09:44 356.42 356.43 356.08 356.10 399.9K
09:45 356.12 356.33 355.94 356.33 514.4K
09:46 356.17 356.26 355.48 355.48 707.2K
09:47 355.60 356.05 355.60 356.05 450.3K
09:48 356.11 356.31 356.02 356.29 284.5K
09:49 356.36 356.76 356.31 356.76 568.9K
09:50 356.78 357.01 356.72 356.73 307.3K
09:51 356.74 356.96 356.54 356.92 384.2K
09:52 356.93 357.11 356.80 357.11 269.6K
09:53 357.08 357.10 356.86 356.86 295.8K
09:54 356.85 356.98 356.81 356.82 266.9K
09:55 356.87 356.90 356.56 356.90 277.0K
09:56 356.94 356.94 356.74 356.77 643.2K
09:57 356.75 356.95 356.64 356.95 357.9K
09:58 356.97 357.06 356.94 357.04 202.0K
09:59 357.01 357.13 356.82 356.90 209.1K
10:00 357.02 357.66 357.02 357.66 319.1K
10:01 357.68 357.82 357.14 357.14 217.2K
10:02 357.18 357.31 357.07 357.31 166.7K
10:03 357.33 357.34 357.03 357.10 244.5K
10:04 357.25 357.75 357.25 357.75 200.9K
10:05 357.79 357.91 357.71 357.71 251.4K
10:06 357.71 357.73 357.46 357.46 142.1K
10:07 357.46 357.50 357.39 357.47 190.2K
10:08 357.42 357.42 357.20 357.42 230.3K
10:09 357.56 357.99 357.55 357.99 232.3K
10:10 357.98 357.98 357.83 357.83 224.2K
10:11 357.83 358.02 357.80 357.84 134.2K
10:12 357.78 357.85 357.53 357.55 143.1K
10:13 357.61 357.67 357.56 357.64 162.6K
10:14 357.75 357.79 357.62 357.62 150.0K
10:15 357.72 357.92 357.72 357.92 156.8K
10:16 357.97 358.12 357.93 358.09 326.8K
10:17 358.02 358.17 358.02 358.14 173.6K
10:18 358.19 358.19 358.08 358.17 141.0K
10:19 358.24 358.30 358.19 358.24 248.4K
10:20 358.18 358.31 358.11 358.21 200.5K
10:21 358.16 358.16 357.95 358.11 147.2K
10:22 358.09 358.23 358.00 358.00 194.8K
10:23 357.97 358.40 357.97 358.40 197.3K
10:24 358.44 358.64 358.44 358.44 207.0K
10:25 358.48 358.57 358.40 358.40 202.4K
10:26 358.27 358.39 358.23 358.36 155.2K
10:27 358.34 358.49 358.29 358.29 127.4K
10:28 358.32 358.32 358.10 358.25 162.3K
10:29 358.22 358.37 358.20 358.37 85.8K
10:30 358.37 358.58 358.37 358.58 143.7K
10:31 358.58 358.58 358.37 358.47 208.5K
10:32 358.48 358.59 358.46 358.48 92.8K
10:33 358.45 358.46 358.38 358.42 160.8K
10:34 358.43 358.54 358.41 358.50 107.5K
10:35 358.57 358.61 358.35 358.35 164.3K
10:36 358.38 358.52 358.36 358.36 282.0K
10:37 358.38 358.39 357.99 357.99 380.8K
10:38 357.98 358.11 357.97 358.02 222.2K
10:39 358.03 358.25 358.01 358.25 247.3K
10:40 358.18 358.33 358.18 358.32 190.6K
10:41 358.32 358.52 358.32 358.52 203.9K
10:42 358.54 358.56 358.30 358.34 321.3K
10:43 358.33 358.43 358.29 358.41 182.0K
10:44 358.48 358.93 358.48 358.93 333.2K
10:45 358.96 358.96 358.77 358.85 167.7K
10:46 358.92 358.92 358.79 358.81 154.3K
10:47 358.84 358.99 358.84 358.99 151.7K
10:48 358.98 358.98 358.74 358.74 288.8K
10:49 358.73 358.73 358.48 358.59 162.0K
10:50 358.54 358.70 358.54 358.69 172.1K
10:51 358.73 358.85 358.70 358.85 298.2K
10:52 358.82 359.23 358.80 359.23 262.9K
10:53 359.23 359.30 359.23 359.23 196.6K
10:54 359.26 359.26 359.17 359.17 118.5K
10:55 359.17 359.22 359.17 359.18 171.4K
10:56 359.18 359.18 358.93 358.99 168.3K
10:57 359.04 359.26 359.04 359.26 245.6K
10:58 359.24 359.24 359.09 359.12 240.1K
10:59 359.10 359.13 359.03 359.06 252.7K
11:00 359.02 359.06 358.93 359.06 156.0K
11:01 359.05 359.20 358.95 358.96 120.9K
11:02 358.90 358.90 358.71 358.76 155.3K
11:03 358.71 358.71 358.50 358.52 85.4K
11:04 358.54 358.75 358.52 358.75 169.2K
11:05 358.71 358.88 358.66 358.88 168.9K
11:06 358.88 358.89 358.79 358.85 103.4K
11:07 358.86 358.93 358.78 358.93 167.8K
11:08 358.92 358.93 358.61 358.61 229.8K
11:09 358.59 358.62 358.46 358.52 212.8K
11:10 358.40 358.62 358.36 358.52 329.7K
11:11 358.50 358.50 358.37 358.47 189.5K
11:12 358.44 358.74 358.44 358.72 262.0K
11:13 358.73 358.79 358.55 358.63 234.3K
11:14 358.63 358.65 358.58 358.58 150.8K
11:15 358.57 358.62 358.47 358.50 186.1K
11:16 358.55 358.78 358.52 358.78 141.8K
11:17 358.77 358.84 358.69 358.81 109.1K
11:18 358.81 358.88 358.80 358.88 91.9K
11:19 358.85 358.90 358.82 358.86 84.2K
11:20 358.90 358.95 358.84 358.95 97.9K
11:21 359.01 359.26 358.98 359.18 166.3K
11:22 359.14 359.26 359.09 359.24 153.6K
11:23 359.25 359.30 359.11 359.12 152.8K
11:24 359.10 359.20 359.07 359.20 147.3K
11:25 359.23 359.23 359.08 359.09 115.5K
11:26 359.08 359.08 358.99 359.06 136.1K
11:27 359.10 359.24 359.10 359.23 97.5K
11:28 359.24 359.30 359.17 359.24 95.8K
11:29 359.33 359.34 359.23 359.27 144.8K
11:30 359.28 359.31 359.06 359.06 117.5K
11:31 359.05 359.12 359.01 359.12 54.0K
11:32 359.08 359.12 359.05 359.07 88.9K
11:33 359.05 359.09 358.93 358.93 67.2K
11:34 358.94 359.03 358.94 359.03 80.0K
11:35 359.06 359.36 359.04 359.35 188.5K
11:36 359.37 359.52 359.25 359.25 251.1K
11:37 359.25 359.28 359.13 359.13 123.0K
11:38 359.12 359.24 359.06 359.16 231.5K
11:39 359.16 359.26 359.16 359.22 56.2K
11:40 359.18 359.31 359.18 359.27 68.7K
11:41 359.31 359.37 359.30 359.35 114.3K
11:42 359.32 359.32 359.16 359.17 102.8K
11:43 359.15 359.21 358.98 358.98 117.4K
11:44 358.93 359.03 358.93 359.01 67.0K
11:45 358.98 359.05 358.98 359.03 105.3K
11:46 358.98 358.98 358.74 358.74 219.7K
11:47 358.74 358.79 358.43 358.43 293.6K
11:48 358.38 358.39 358.21 358.25 328.9K
11:49 358.26 358.34 358.17 358.34 202.8K
11:50 358.42 358.43 358.31 358.31 91.0K
11:51 358.34 358.59 358.34 358.59 190.5K
11:52 358.60 358.63 358.56 358.58 130.1K
11:53 358.58 358.69 358.58 358.66 179.3K
11:54 358.67 358.80 358.66 358.77 214.6K
11:55 358.74 358.78 358.57 358.57 145.8K
11:56 358.55 358.58 358.51 358.51 86.2K
11:57 358.49 358.52 358.41 358.44 43.7K
11:58 358.44 358.53 358.39 358.52 126.1K
11:59 358.57 358.57 358.48 358.51 126.3K
12:00 358.51 358.84 358.51 358.84 127.4K
12:01 358.80 358.87 358.74 358.87 131.7K
12:02 358.87 358.87 358.82 358.82 104.3K
12:03 358.80 358.80 358.61 358.63 92.1K
12:04 358.64 358.64 358.50 358.56 299.9K
12:05 358.54 358.55 358.36 358.37 237.4K
12:06 358.31 358.31 358.05 358.10 191.8K
12:07 358.02 358.04 357.93 357.94 100.0K
12:08 357.96 357.96 357.88 357.88 131.4K
12:09 357.88 357.93 357.87 357.93 96.8K
12:10 357.90 357.90 357.77 357.77 286.7K
12:11 357.73 357.78 357.57 357.78 155.2K
12:12 357.76 357.91 357.76 357.86 226.4K
12:13 357.89 358.17 357.89 358.16 84.6K
12:14 358.14 358.14 357.83 357.83 242.5K
12:15 357.84 357.90 357.82 357.90 104.4K
12:16 357.88 357.88 357.72 357.72 145.0K
12:17 357.74 357.85 357.74 357.77 80.1K
12:18 357.78 357.92 357.78 357.92 74.1K
12:19 357.93 357.93 357.69 357.73 215.7K
12:20 357.78 357.78 357.57 357.57 391.4K
12:21 357.58 357.58 357.43 357.54 152.0K
12:22 357.58 357.71 357.57 357.71 198.6K
12:23 357.74 357.97 357.74 357.96 196.5K
12:24 357.96 357.96 357.90 357.91 182.3K
12:25 357.95 357.95 357.80 357.85 122.2K
12:26 357.82 357.92 357.73 357.92 881.9K
12:27 357.92 358.16 357.92 358.16 142.0K
12:28 358.18 358.28 358.18 358.28 146.3K
12:29 358.26 358.26 358.20 358.25 150.2K
12:30 358.28 358.35 358.26 358.34 278.8K
12:31 358.34 358.36 358.27 358.29 175.9K
12:32 358.28 358.28 358.04 358.12 208.3K
12:33 358.11 358.12 358.07 358.10 66.9K
12:34 358.10 358.16 357.99 357.99 131.1K
12:35 357.98 357.98 357.79 357.79 109.2K
12:36 357.76 357.78 357.67 357.68 72.6K
12:37 357.66 357.66 357.62 357.65 255.1K
12:38 357.65 357.77 357.64 357.77 75.7K
12:39 357.77 357.79 357.71 357.73 124.7K
12:40 357.69 357.90 357.69 357.87 100.8K
12:41 357.89 358.11 357.89 358.07 449.8K
12:42 358.07 358.07 357.98 357.99 140.6K
12:43 357.99 358.17 357.99 358.17 136.0K
12:44 358.20 358.29 358.20 358.29 168.8K
12:45 358.25 358.28 358.17 358.26 100.4K
12:46 358.26 358.40 358.18 358.39 67.6K
12:47 358.47 358.56 358.47 358.55 87.6K
12:48 358.57 358.69 358.57 358.69 71.5K
12:49 358.69 358.69 358.62 358.62 116.4K
12:50 358.58 358.65 358.56 358.63 68.8K
12:51 358.62 358.67 358.62 358.62 73.0K
12:52 358.60 358.61 358.42 358.42 106.6K
12:53 358.38 358.41 358.34 358.40 96.3K
12:54 358.41 358.42 358.31 358.34 106.8K
12:55 358.36 358.41 358.35 358.36 95.5K
12:56 358.36 358.43 358.32 358.43 94.7K
12:57 358.39 358.41 358.37 358.41 58.8K
12:58 358.40 358.48 358.37 358.48 152.6K
12:59 358.47 358.56 358.44 358.56 124.5K
13:00 358.52 358.62 358.52 358.58 103.4K
13:01 358.58 358.72 358.56 358.69 124.8K
13:02 358.71 358.95 358.71 358.94 227.2K
13:03 358.97 359.00 358.93 358.95 51.9K
13:04 358.95 359.05 358.90 359.05 191.6K
13:05 359.04 359.05 358.81 358.85 124.3K
13:06 358.85 358.91 358.70 358.70 94.0K
13:07 358.70 358.73 358.56 358.56 90.1K
13:08 358.53 358.59 358.51 358.59 209.3K
13:09 358.58 358.64 358.58 358.61 355.5K
13:10 358.63 358.63 358.54 358.56 80.6K
13:11 358.57 358.57 358.39 358.39 156.7K
13:12 358.37 358.37 358.20 358.22 333.1K
13:13 358.23 358.26 358.23 358.23 113.3K
13:14 358.24 358.29 358.21 358.29 50.6K
13:15 358.29 358.29 358.03 358.16 118.0K
13:16 358.15 358.42 358.12 358.42 152.0K
13:17 358.41 358.45 358.40 358.41 103.7K
13:18 358.43 358.44 358.39 358.39 117.9K
13:19 358.39 358.39 358.23 358.23 327.1K
13:20 358.19 358.25 358.17 358.20 80.6K
13:21 358.19 358.29 358.18 358.27 44.2K
13:22 358.29 358.33 358.28 358.30 157.2K
13:23 358.30 358.51 358.30 358.51 188.9K
13:24 358.51 358.55 358.37 358.40 132.6K
13:25 358.41 358.41 358.32 358.40 89.8K
13:26 358.38 358.38 358.35 358.37 121.9K
13:27 358.35 358.35 358.28 358.28 99.8K
13:28 358.23 358.23 358.16 358.23 211.8K
13:29 358.27 358.28 358.18 358.28 112.3K
13:30 358.29 358.36 358.29 358.36 84.9K
13:31 358.37 358.42 358.36 358.36 42.9K
13:32 358.36 358.38 358.24 358.26 84.9K
13:33 358.24 358.24 358.15 358.21 138.5K
13:34 358.26 358.29 358.23 358.26 58.4K
13:35 358.28 358.29 358.23 358.23 104.8K
13:36 358.22 358.25 358.05 358.05 115.7K
13:37 358.06 358.06 357.89 357.98 284.4K
13:38 357.97 358.00 357.96 358.00 153.0K
13:39 357.98 357.98 357.86 357.89 90.2K
13:40 357.87 357.92 357.84 357.90 73.7K
13:41 357.91 357.93 357.85 357.93 85.8K
13:42 357.89 358.10 357.89 358.10 111.1K
13:43 358.11 358.12 357.92 357.92 98.5K
13:44 357.91 358.03 357.89 358.03 98.3K
13:45 358.01 358.02 357.96 357.96 75.4K
13:46 357.94 358.08 357.94 358.02 108.7K
13:47 358.02 358.03 357.92 357.97 80.7K
13:48 357.96 357.96 357.87 357.92 70.6K
13:49 357.92 357.92 357.84 357.88 136.3K
13:50 357.89 357.89 357.77 357.85 181.5K
13:51 357.84 357.92 357.80 357.88 185.4K
13:52 357.88 357.89 357.84 357.89 60.8K
13:53 357.90 357.94 357.87 357.94 127.1K
13:54 357.94 358.02 357.94 358.02 88.5K
13:55 358.01 358.19 358.01 358.06 204.1K
13:56 358.07 358.10 358.05 358.07 57.4K
13:57 358.08 358.10 357.92 357.92 186.5K
13:58 357.92 357.93 357.86 357.86 174.5K
13:59 357.86 357.86 357.68 357.70 130.3K
14:00 357.69 357.84 357.67 357.84 125.4K
14:01 357.84 357.84 357.59 357.63 111.6K
14:02 357.71 357.71 357.41 357.45 170.9K
14:03 357.48 357.54 357.27 357.27 268.5K
14:04 357.27 357.27 356.97 357.17 446.8K
14:05 357.23 357.44 357.23 357.41 192.3K
14:06 357.49 357.67 357.49 357.67 99.7K
14:07 357.67 357.80 357.56 357.63 179.7K
14:08 357.65 357.88 357.63 357.78 199.3K
14:09 357.77 357.91 357.77 357.81 73.7K
14:10 357.73 357.73 357.55 357.57 176.2K
14:11 357.59 357.74 357.58 357.69 132.5K
14:12 357.62 357.65 357.55 357.55 159.6K
14:13 357.50 357.61 357.45 357.60 140.9K
14:14 357.60 357.60 357.31 357.31 165.3K
14:15 357.15 357.17 356.89 356.93 190.7K
14:16 356.98 356.98 356.72 356.72 116.5K
14:17 356.59 356.74 356.46 356.71 243.4K
14:18 356.74 356.89 356.59 356.59 207.7K
14:19 356.61 356.77 356.60 356.77 123.6K
14:20 356.81 357.01 356.79 357.01 58.1K
14:21 357.03 357.20 357.03 357.07 144.0K
14:22 357.08 357.15 357.07 357.10 145.7K
14:23 357.08 357.33 357.06 357.33 162.4K
14:24 357.35 357.42 357.35 357.36 75.4K
14:25 357.36 357.46 357.33 357.45 72.8K
14:26 357.46 357.65 357.46 357.60 126.0K
14:27 357.60 357.60 357.47 357.53 149.5K
14:28 357.50 357.50 357.35 357.38 136.3K
14:29 357.37 357.48 357.33 357.44 54.8K
14:30 357.43 357.43 357.25 357.29 175.5K
14:31 357.22 357.40 357.20 357.28 142.7K
14:32 357.28 357.40 357.28 357.36 152.6K
14:33 357.35 357.38 357.26 357.32 308.7K
14:34 357.33 357.33 357.23 357.23 92.0K
14:35 357.19 357.19 356.86 356.86 114.9K
14:36 356.91 357.01 356.88 357.01 126.2K
14:37 357.12 357.26 357.12 357.26 88.0K
14:38 357.25 357.44 357.25 357.37 69.4K
14:39 357.42 357.43 357.33 357.33 83.5K
14:40 357.30 357.48 357.29 357.46 137.5K
14:41 357.48 357.48 357.38 357.43 75.9K
14:42 357.47 357.48 357.38 357.42 62.7K
14:43 357.44 357.52 357.40 357.52 92.2K
14:44 357.53 357.55 357.44 357.55 49.3K
14:45 357.54 357.61 357.46 357.61 78.5K
14:46 357.59 357.62 357.57 357.60 77.2K
14:47 357.60 357.73 357.59 357.73 89.6K
14:48 357.74 357.74 357.63 357.65 88.1K
14:49 357.63 357.66 357.59 357.59 203.4K
14:50 357.58 357.58 357.45 357.45 103.0K
14:51 357.45 357.58 357.45 357.58 73.1K
14:52 357.56 357.61 357.55 357.57 125.8K
14:53 357.59 357.60 357.47 357.52 110.2K
14:54 357.51 357.51 357.30 357.30 79.3K
14:55 357.23 357.24 356.90 356.98 251.6K
14:56 357.01 357.01 356.80 356.80 179.8K
14:57 356.82 356.97 356.77 356.97 109.5K
14:58 357.00 357.00 356.92 356.99 68.5K
14:59 357.00 357.01 356.90 356.90 127.0K
15:00 356.94 357.07 356.73 356.73 161.5K
15:01 356.75 356.89 356.71 356.86 64.8K
15:02 356.83 356.85 356.72 356.85 108.3K
15:03 356.85 356.87 356.77 356.80 103.5K
15:04 356.87 356.92 356.87 356.92 90.6K
15:05 356.90 356.97 356.84 356.86 103.7K
15:06 356.85 356.85 356.81 356.84 59.5K
15:07 356.84 357.03 356.81 356.96 193.5K
15:08 356.90 356.95 356.84 356.87 76.4K
15:09 356.89 357.09 356.85 357.09 69.6K
15:10 357.19 357.31 357.19 357.22 316.7K
15:11 357.22 357.43 357.22 357.35 127.1K
15:12 357.34 357.42 357.30 357.30 163.8K
15:13 357.29 357.30 357.26 357.27 63.8K
15:14 357.28 357.30 357.24 357.30 319.7K
15:15 357.31 357.35 357.30 357.33 113.1K
15:16 357.28 357.29 357.01 357.01 218.1K
15:17 357.00 357.14 357.00 357.11 151.2K
15:18 357.08 357.18 357.08 357.18 102.0K
15:19 357.17 357.32 357.17 357.32 127.2K
15:20 357.31 357.31 357.15 357.21 163.2K
15:21 357.18 357.27 357.18 357.23 95.0K
15:22 357.24 357.33 357.24 357.33 227.5K
15:23 357.34 357.39 357.33 357.34 216.3K
15:24 357.33 357.43 357.33 357.37 164.4K
15:25 357.37 357.43 357.36 357.40 226.4K
15:26 357.45 357.45 357.10 357.36 291.3K
15:27 357.40 357.40 357.26 357.28 169.9K
15:28 357.27 357.42 357.26 357.34 131.9K
15:29 357.33 357.33 357.24 357.32 123.8K
15:30 357.30 357.35 357.16 357.28 208.0K
15:31 357.21 357.31 357.18 357.18 134.9K
15:32 357.15 357.15 357.03 357.06 117.0K
15:33 357.08 357.08 357.01 357.06 182.9K
15:34 357.07 357.07 356.97 357.00 131.3K
15:35 356.97 357.12 356.97 357.09 118.4K
15:36 357.05 357.09 357.01 357.09 172.9K
15:37 357.08 357.19 357.08 357.17 224.4K
15:38 357.19 357.22 357.10 357.22 227.4K
15:39 357.18 357.24 357.18 357.18 131.5K
15:40 357.19 357.28 357.19 357.28 161.2K
15:41 357.30 357.31 357.13 357.14 225.9K
15:42 357.15 357.15 356.89 356.89 184.9K
15:43 356.87 357.12 356.87 357.12 192.5K
15:44 357.12 357.17 357.10 357.13 246.4K
15:45 357.17 357.24 357.17 357.18 220.9K
15:46 357.18 357.18 356.94 357.06 279.3K
15:47 357.06 357.10 356.97 357.02 240.7K
15:48 357.00 357.03 356.85 356.87 250.1K
15:49 356.85 356.85 356.61 356.61 285.3K
15:50 356.63 356.92 356.63 356.89 475.1K
15:51 356.89 356.99 356.77 356.99 402.5K
15:52 357.05 357.23 357.05 357.23 555.4K
15:53 357.20 357.34 357.10 357.34 425.1K
15:54 357.34 357.37 357.22 357.23 540.6K
15:55 357.21 357.42 357.21 357.35 607.9K
15:56 357.39 357.44 357.38 357.42 1,003.5K
15:57 357.48 357.65 357.46 357.64 673.3K
15:58 357.65 357.65 357.44 357.51 1,305.2K
15:59 357.55 357.82 357.55 357.74 16,732.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available