DJ Basic Resources

DJUSBS
🏛️ usa →
437.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 364.48 364.48 363.20 363.67 3,439.7K
09:31 364.06 365.04 364.06 365.04 788.8K
09:32 365.22 365.95 365.22 365.95 930.9K
09:33 366.20 366.67 366.20 366.34 713.4K
09:34 366.38 366.78 366.38 366.53 415.9K
09:35 366.55 366.97 366.55 366.92 639.6K
09:36 366.84 367.26 366.83 366.83 567.3K
09:37 366.71 367.09 366.71 367.09 312.7K
09:38 367.23 367.37 367.12 367.37 790.6K
09:39 367.49 367.54 367.34 367.41 979.9K
09:40 367.36 367.37 367.00 367.19 579.9K
09:41 367.08 367.63 367.08 367.63 412.5K
09:42 367.49 367.57 367.17 367.17 515.9K
09:43 367.13 367.13 366.64 366.72 472.8K
09:44 366.81 366.88 366.27 366.48 436.0K
09:45 366.75 366.80 366.64 366.70 516.5K
09:46 366.61 366.61 366.46 366.51 367.1K
09:47 366.46 366.46 366.00 366.00 438.7K
09:48 365.93 366.06 365.81 365.98 361.3K
09:49 365.85 366.40 365.81 366.36 299.7K
09:50 366.42 366.87 366.39 366.87 420.9K
09:51 366.97 367.41 366.97 367.10 329.8K
09:52 367.13 367.27 366.79 366.79 262.1K
09:53 366.64 366.64 366.10 366.22 322.5K
09:54 366.17 366.42 366.13 366.29 216.2K
09:55 366.13 366.57 365.96 366.57 294.6K
09:56 366.66 366.66 366.49 366.63 290.9K
09:57 366.70 366.80 366.55 366.65 304.2K
09:58 366.62 366.72 366.59 366.71 233.2K
09:59 366.62 366.62 365.98 365.98 273.0K
10:00 366.08 366.64 366.08 366.52 428.1K
10:01 366.56 366.78 366.46 366.51 396.2K
10:02 366.55 366.68 366.50 366.61 324.9K
10:03 366.35 366.59 366.21 366.55 344.0K
10:04 366.54 366.76 366.24 366.76 303.3K
10:05 366.79 367.20 366.79 367.10 316.7K
10:06 367.02 367.30 367.02 367.23 254.4K
10:07 367.25 367.27 367.00 367.23 268.3K
10:08 367.16 367.26 366.92 367.24 200.7K
10:09 367.22 367.57 367.22 367.57 208.3K
10:10 367.57 367.57 367.24 367.24 269.5K
10:11 367.20 367.30 367.04 367.24 326.9K
10:12 367.27 367.27 367.09 367.12 193.0K
10:13 367.08 367.39 367.08 367.39 317.3K
10:14 367.40 367.45 367.20 367.45 186.1K
10:15 367.39 367.46 367.29 367.40 256.9K
10:16 367.41 367.41 366.80 366.80 299.1K
10:17 366.74 366.92 366.71 366.90 224.5K
10:18 366.89 367.06 366.86 367.01 156.7K
10:19 367.08 367.08 366.93 367.00 166.1K
10:20 366.97 366.98 366.68 366.72 169.7K
10:21 366.73 366.98 366.68 366.92 156.1K
10:22 367.00 367.01 366.85 366.85 123.0K
10:23 366.83 367.35 366.78 367.35 247.8K
10:24 367.34 367.71 367.34 367.54 208.9K
10:25 367.61 367.70 367.60 367.70 197.5K
10:26 367.68 367.90 367.68 367.90 188.5K
10:27 367.94 367.94 367.78 367.79 112.7K
10:28 367.78 367.82 367.35 367.40 209.5K
10:29 367.37 367.42 367.33 367.35 139.3K
10:30 367.46 367.46 367.27 367.29 160.4K
10:31 367.26 367.36 367.25 367.36 207.2K
10:32 367.33 367.88 367.33 367.80 255.2K
10:33 367.76 368.06 367.76 367.98 185.9K
10:34 367.99 368.13 367.96 368.04 156.1K
10:35 368.02 368.02 367.87 367.87 121.8K
10:36 367.90 367.92 367.59 367.59 241.8K
10:37 367.68 367.97 367.68 367.97 240.7K
10:38 367.91 368.05 367.91 368.01 84.9K
10:39 367.96 368.08 367.92 367.97 139.9K
10:40 367.98 368.00 367.83 367.96 132.3K
10:41 367.95 368.03 367.79 368.03 182.4K
10:42 368.08 368.17 368.07 368.07 118.9K
10:43 368.03 368.03 367.75 367.81 175.9K
10:44 367.77 367.77 367.63 367.69 82.5K
10:45 367.71 367.73 367.52 367.55 162.1K
10:46 367.58 367.79 367.58 367.66 124.1K
10:47 367.66 367.66 367.27 367.27 160.7K
10:48 367.19 367.22 366.98 366.98 155.5K
10:49 366.92 367.56 366.91 367.50 241.2K
10:50 367.50 367.50 367.36 367.37 138.0K
10:51 367.42 367.43 367.15 367.15 211.4K
10:52 367.28 367.79 367.28 367.79 239.3K
10:53 367.79 367.90 367.73 367.73 135.4K
10:54 367.65 367.65 367.48 367.62 182.7K
10:55 367.62 367.83 367.52 367.83 217.6K
10:56 367.83 367.83 367.66 367.69 136.0K
10:57 367.69 367.71 367.58 367.71 217.4K
10:58 367.78 367.79 367.70 367.72 220.6K
10:59 367.77 368.08 367.77 368.08 199.4K
11:00 368.15 368.19 367.99 367.99 194.9K
11:01 368.05 368.13 367.86 367.87 192.2K
11:02 367.89 368.10 367.87 368.02 223.5K
11:03 367.96 367.96 367.89 367.89 110.3K
11:04 367.91 368.22 367.91 368.20 112.7K
11:05 368.18 368.24 368.04 368.06 176.4K
11:06 368.10 368.15 368.08 368.09 120.1K
11:07 368.15 368.49 368.15 368.48 101.1K
11:08 368.46 368.47 368.37 368.47 98.4K
11:09 368.55 368.70 368.55 368.57 115.4K
11:10 368.57 368.59 368.27 368.27 156.5K
11:11 368.18 368.24 368.13 368.13 138.8K
11:12 368.13 368.25 368.13 368.20 99.9K
11:13 368.21 368.43 368.20 368.38 121.7K
11:14 368.35 368.53 368.35 368.52 78.1K
11:15 368.47 368.59 368.47 368.53 139.4K
11:16 368.54 368.69 368.54 368.66 125.5K
11:17 368.68 368.80 368.67 368.75 142.9K
11:18 368.85 368.95 368.78 368.95 194.5K
11:19 368.96 369.08 368.93 369.08 118.4K
11:20 369.12 369.20 369.02 369.06 376.3K
11:21 369.05 369.06 368.92 368.92 100.5K
11:22 368.91 368.98 368.74 368.98 235.3K
11:23 369.09 369.18 369.07 369.08 216.5K
11:24 369.09 369.15 369.01 369.01 105.9K
11:25 368.98 369.20 368.98 369.20 175.8K
11:26 369.20 369.21 369.04 369.04 109.6K
11:27 369.05 369.23 369.05 369.21 119.2K
11:28 369.21 369.27 369.19 369.21 99.7K
11:29 369.24 369.30 369.23 369.23 98.8K
11:30 369.30 369.33 369.26 369.29 135.5K
11:31 369.28 369.46 369.28 369.46 173.2K
11:32 369.44 369.52 369.40 369.45 114.7K
11:33 369.44 369.52 369.43 369.46 60.3K
11:34 369.46 369.47 369.34 369.47 108.4K
11:35 369.45 369.48 369.29 369.29 130.2K
11:36 369.29 369.49 369.29 369.45 113.5K
11:37 369.49 369.49 369.36 369.36 154.2K
11:38 369.34 369.40 369.29 369.33 242.4K
11:39 369.39 369.47 369.32 369.46 391.7K
11:40 369.41 369.46 369.33 369.33 161.3K
11:41 369.37 369.64 369.37 369.55 146.4K
11:42 369.57 369.73 369.57 369.69 67.7K
11:43 369.72 369.93 369.72 369.93 111.1K
11:44 369.95 369.95 369.83 369.83 103.9K
11:45 369.82 369.88 369.81 369.83 154.6K
11:46 369.82 370.00 369.82 370.00 170.0K
11:47 370.01 370.44 369.96 370.44 554.0K
11:48 370.41 370.43 370.34 370.43 76.3K
11:49 370.44 370.48 370.30 370.30 95.9K
11:50 370.31 370.65 370.31 370.56 271.0K
11:51 370.54 370.88 370.51 370.88 209.5K
11:52 370.93 370.94 370.86 370.86 128.4K
11:53 370.84 370.90 370.79 370.83 69.6K
11:54 370.79 370.85 370.79 370.83 80.3K
11:55 370.82 370.82 370.68 370.70 159.1K
11:56 370.67 370.67 370.31 370.36 108.6K
11:57 370.36 370.36 370.22 370.36 113.9K
11:58 370.31 370.32 370.24 370.24 78.2K
11:59 370.24 370.35 370.24 370.32 917.8K
12:00 370.32 370.50 370.28 370.34 152.1K
12:01 370.37 370.37 370.20 370.25 147.4K
12:02 370.14 370.47 370.13 370.44 143.9K
12:03 370.42 370.67 370.42 370.67 127.3K
12:04 370.69 370.72 370.60 370.67 266.4K
12:05 370.68 371.15 370.66 371.05 857.0K
12:06 371.04 371.04 370.92 370.93 280.9K
12:07 370.94 370.95 370.71 370.71 282.2K
12:08 370.70 370.87 370.70 370.74 241.5K
12:09 370.75 370.75 370.58 370.60 124.0K
12:10 370.57 370.73 370.57 370.73 147.5K
12:11 370.73 370.92 370.66 370.66 187.6K
12:12 370.64 370.67 370.52 370.52 102.0K
12:13 370.58 370.60 370.49 370.54 130.2K
12:14 370.57 370.62 370.53 370.60 72.9K
12:15 370.62 370.72 370.51 370.53 233.1K
12:16 370.53 370.79 370.53 370.79 346.6K
12:17 370.80 370.80 370.71 370.72 103.3K
12:18 370.68 370.80 370.68 370.80 81.4K
12:19 370.81 370.93 370.81 370.88 166.9K
12:20 370.90 370.96 370.89 370.92 105.1K
12:21 370.86 371.01 370.84 371.00 210.7K
12:22 370.99 371.11 370.96 370.99 294.5K
12:23 371.00 371.00 370.92 370.95 57.4K
12:24 370.93 370.97 370.93 370.93 59.3K
12:25 370.97 371.03 370.97 371.03 124.8K
12:26 371.02 371.02 370.87 370.89 152.7K
12:27 370.92 370.98 370.82 370.87 203.5K
12:28 370.86 370.92 370.85 370.91 136.5K
12:29 370.90 370.90 370.77 370.81 86.4K
12:30 370.82 370.93 370.82 370.92 88.3K
12:31 371.02 371.03 370.98 371.03 151.2K
12:32 371.09 371.15 371.04 371.04 94.5K
12:33 371.06 371.17 371.06 371.17 210.2K
12:34 371.18 371.25 371.18 371.21 191.0K
12:35 371.29 371.30 371.21 371.21 124.2K
12:36 371.16 371.18 370.98 370.99 117.7K
12:37 370.95 370.95 370.81 370.93 99.3K
12:38 370.93 370.94 370.88 370.90 71.2K
12:39 370.92 371.02 370.92 370.93 203.6K
12:40 370.93 370.93 370.64 370.69 160.4K
12:41 370.69 370.72 370.64 370.72 103.7K
12:42 370.68 370.70 370.62 370.65 100.4K
12:43 370.65 370.66 370.49 370.50 67.1K
12:44 370.51 370.69 370.40 370.69 182.8K
12:45 370.69 370.69 370.54 370.56 37.6K
12:46 370.56 370.56 370.43 370.44 39.5K
12:47 370.43 370.43 370.37 370.43 54.5K
12:48 370.43 370.44 370.34 370.34 63.9K
12:49 370.31 370.37 370.14 370.14 44.7K
12:50 370.15 370.15 370.08 370.14 163.5K
12:51 370.14 370.32 370.14 370.32 232.9K
12:52 370.35 370.47 370.35 370.45 76.8K
12:53 370.46 370.59 370.41 370.57 56.5K
12:54 370.66 370.69 370.65 370.65 55.2K
12:55 370.65 370.69 370.61 370.65 74.0K
12:56 370.67 370.75 370.63 370.75 59.2K
12:57 370.75 370.79 370.75 370.75 99.3K
12:58 370.75 370.77 370.66 370.70 92.8K
12:59 370.69 370.76 370.64 370.64 78.1K
13:00 370.59 370.69 370.58 370.65 207.7K
13:01 370.64 370.68 370.62 370.68 49.4K
13:02 370.70 370.71 370.60 370.62 82.1K
13:03 370.64 370.69 370.39 370.39 73.3K
13:04 370.37 370.39 370.34 370.34 59.4K
13:05 370.33 370.37 370.29 370.29 58.1K
13:06 370.30 370.48 370.30 370.48 96.0K
13:07 370.47 370.49 370.40 370.40 93.9K
13:08 370.39 370.43 370.37 370.37 79.0K
13:09 370.37 370.37 370.27 370.27 74.6K
13:10 370.26 370.29 370.17 370.18 67.6K
13:11 370.16 370.16 369.87 369.89 111.4K
13:12 369.89 369.96 369.84 369.96 146.1K
13:13 370.03 370.24 370.03 370.24 154.3K
13:14 370.20 370.20 370.08 370.09 76.3K
13:15 370.09 370.09 369.85 369.85 117.1K
13:16 369.75 369.75 369.52 369.52 162.1K
13:17 369.48 369.68 369.48 369.60 147.3K
13:18 369.66 369.77 369.66 369.72 104.7K
13:19 369.75 369.78 369.71 369.77 65.9K
13:20 369.80 369.89 369.80 369.84 80.7K
13:21 369.96 370.17 369.96 370.17 134.7K
13:22 370.17 370.29 370.17 370.20 92.9K
13:23 370.19 370.25 370.19 370.22 84.7K
13:24 370.23 370.32 370.22 370.28 60.3K
13:25 370.24 370.24 370.17 370.21 55.5K
13:26 370.24 370.29 370.21 370.23 69.1K
13:27 370.21 370.21 369.89 369.90 108.0K
13:28 369.93 369.93 369.87 369.87 81.4K
13:29 369.87 369.88 369.82 369.86 53.3K
13:30 369.85 369.95 369.82 369.95 68.6K
13:31 369.94 370.02 369.91 370.02 85.1K
13:32 370.01 370.02 369.93 369.93 83.3K
13:33 369.96 369.96 369.78 369.78 103.7K
13:34 369.78 369.78 369.56 369.56 157.9K
13:35 369.53 369.65 369.53 369.56 111.0K
13:36 369.58 369.63 369.57 369.63 83.3K
13:37 369.63 369.63 369.43 369.43 61.5K
13:38 369.43 369.50 369.42 369.42 59.1K
13:39 369.42 369.42 369.34 369.34 51.4K
13:40 369.34 369.42 369.32 369.35 62.9K
13:41 369.34 369.35 369.28 369.34 125.5K
13:42 369.36 369.53 369.36 369.39 100.3K
13:43 369.35 369.46 369.35 369.46 102.4K
13:44 369.39 369.39 369.28 369.33 108.7K
13:45 369.36 369.50 369.36 369.50 57.8K
13:46 369.50 369.50 369.32 369.33 66.5K
13:47 369.36 369.41 369.22 369.22 92.4K
13:48 369.22 369.22 369.08 369.09 64.7K
13:49 369.07 369.28 369.07 369.28 79.3K
13:50 369.26 369.44 369.26 369.43 101.2K
13:51 369.59 369.72 369.58 369.67 96.9K
13:52 369.67 369.78 369.67 369.68 78.7K
13:53 369.67 369.68 369.63 369.63 75.0K
13:54 369.60 369.65 369.58 369.65 131.6K
13:55 369.62 369.64 369.49 369.49 60.8K
13:56 369.49 369.54 369.44 369.50 64.6K
13:57 369.50 369.50 369.44 369.44 98.5K
13:58 369.45 369.50 369.40 369.47 66.7K
13:59 369.47 369.54 369.47 369.49 43.1K
14:00 369.54 369.54 369.45 369.53 139.8K
14:01 369.49 369.55 369.45 369.51 66.2K
14:02 369.49 369.49 369.35 369.35 71.3K
14:03 369.36 369.38 369.24 369.29 139.7K
14:04 369.14 369.14 368.86 368.92 221.4K
14:05 368.99 369.20 368.97 368.97 116.3K
14:06 368.97 368.97 368.77 368.87 107.5K
14:07 368.86 368.88 368.69 368.73 50.5K
14:08 368.71 368.81 368.71 368.79 62.8K
14:09 368.77 369.01 368.77 369.00 62.6K
14:10 369.02 369.03 368.80 368.80 121.2K
14:11 368.84 369.08 368.84 369.08 91.2K
14:12 369.08 369.34 369.08 369.32 87.7K
14:13 369.32 369.32 369.27 369.32 136.8K
14:14 369.32 369.40 369.32 369.34 83.2K
14:15 369.32 369.32 369.09 369.23 238.0K
14:16 369.23 369.25 369.20 369.23 125.9K
14:17 369.21 369.34 369.19 369.31 119.3K
14:18 369.26 369.26 369.08 369.15 119.6K
14:19 369.11 369.24 369.11 369.24 87.3K
14:20 369.18 369.35 369.18 369.27 73.0K
14:21 369.25 369.28 369.13 369.16 145.6K
14:22 369.14 369.15 368.98 369.02 101.9K
14:23 369.01 369.23 369.01 369.18 94.6K
14:24 369.19 369.21 369.14 369.21 54.2K
14:25 369.19 369.22 369.16 369.21 71.8K
14:26 369.23 369.23 369.02 369.02 148.7K
14:27 368.98 369.01 368.76 368.81 175.6K
14:28 368.80 368.87 368.79 368.86 90.2K
14:29 368.86 368.94 368.85 368.92 121.5K
14:30 368.93 368.98 368.83 368.96 80.5K
14:31 368.95 368.95 368.87 368.89 47.9K
14:32 368.86 368.86 368.57 368.59 181.6K
14:33 368.62 368.76 368.60 368.61 117.4K
14:34 368.57 368.76 368.57 368.76 181.6K
14:35 368.86 368.87 368.71 368.71 189.8K
14:36 368.69 368.83 368.69 368.75 123.1K
14:37 368.75 368.90 368.75 368.78 112.4K
14:38 368.62 368.68 368.58 368.63 208.7K
14:39 368.62 368.68 368.59 368.63 111.0K
14:40 368.60 368.96 368.56 368.96 166.6K
14:41 368.97 369.01 368.82 368.82 152.3K
14:42 368.79 368.91 368.75 368.91 70.1K
14:43 368.87 368.89 368.79 368.82 117.7K
14:44 368.82 368.92 368.79 368.88 83.0K
14:45 368.88 369.20 368.88 369.19 134.9K
14:46 369.19 369.26 369.18 369.24 97.0K
14:47 369.24 369.29 369.14 369.17 164.0K
14:48 369.16 369.24 369.12 369.17 181.6K
14:49 369.18 369.27 369.13 369.27 106.8K
14:50 369.25 369.37 369.25 369.33 136.7K
14:51 369.32 369.65 369.29 369.62 191.2K
14:52 369.59 369.67 369.59 369.67 79.1K
14:53 369.66 369.68 369.60 369.67 48.4K
14:54 369.67 369.73 369.64 369.73 56.9K
14:55 369.66 369.73 369.46 369.46 132.7K
14:56 369.44 369.60 369.43 369.56 72.8K
14:57 369.56 369.57 369.40 369.52 118.6K
14:58 369.51 369.63 369.51 369.58 64.2K
14:59 369.60 369.92 369.59 369.92 118.6K
15:00 369.89 370.08 369.89 370.00 181.7K
15:01 370.03 370.07 369.88 369.88 68.7K
15:02 369.87 369.87 369.73 369.77 123.4K
15:03 369.77 370.28 369.77 370.27 182.6K
15:04 370.25 370.26 370.19 370.22 175.6K
15:05 370.22 370.25 370.11 370.24 112.0K
15:06 370.22 370.34 370.22 370.33 158.8K
15:07 370.34 370.47 370.28 370.47 130.7K
15:08 370.49 370.60 370.49 370.60 229.9K
15:09 370.59 370.86 370.57 370.83 608.3K
15:10 370.85 370.88 370.79 370.82 169.7K
15:11 370.82 370.86 370.78 370.78 203.6K
15:12 370.78 370.79 370.68 370.72 101.0K
15:13 370.75 370.79 370.70 370.72 124.4K
15:14 370.71 370.79 370.65 370.72 173.0K
15:15 370.71 370.73 370.51 370.54 317.9K
15:16 370.60 370.66 370.58 370.58 129.3K
15:17 370.58 370.59 370.45 370.48 116.7K
15:18 370.48 370.51 370.42 370.42 113.9K
15:19 370.42 370.45 370.35 370.45 117.4K
15:20 370.46 370.46 370.33 370.33 181.1K
15:21 370.48 370.54 370.46 370.47 204.4K
15:22 370.46 370.47 370.31 370.34 157.4K
15:23 370.34 370.34 370.19 370.19 298.3K
15:24 370.21 370.21 370.07 370.08 285.5K
15:25 370.07 370.08 369.97 370.05 279.1K
15:26 370.06 370.06 369.97 369.97 130.3K
15:27 369.94 369.94 369.72 369.76 132.2K
15:28 369.72 369.89 369.72 369.83 190.1K
15:29 369.81 369.86 369.73 369.73 142.7K
15:30 369.75 369.91 369.75 369.91 297.6K
15:31 369.95 370.11 369.95 370.03 202.6K
15:32 370.05 370.05 369.85 369.85 282.2K
15:33 369.88 369.88 369.75 369.77 347.2K
15:34 369.76 369.98 369.76 369.98 180.2K
15:35 370.01 370.07 370.00 370.07 164.5K
15:36 369.99 370.10 369.99 370.07 208.0K
15:37 370.17 370.44 370.17 370.44 201.8K
15:38 370.43 370.59 370.43 370.52 346.8K
15:39 370.49 370.56 370.44 370.44 348.1K
15:40 370.45 370.45 370.39 370.45 328.9K
15:41 370.44 370.44 370.20 370.21 193.4K
15:42 370.14 370.14 369.85 369.85 172.1K
15:43 369.83 369.83 369.71 369.77 239.6K
15:44 369.77 369.82 369.71 369.76 259.3K
15:45 369.70 369.74 369.42 369.42 312.7K
15:46 369.43 369.63 369.40 369.58 296.2K
15:47 369.56 369.64 369.49 369.49 293.8K
15:48 369.43 369.78 369.43 369.78 460.2K
15:49 369.82 369.98 369.82 369.85 406.2K
15:50 370.05 370.10 369.94 370.10 469.6K
15:51 370.11 370.22 370.02 370.02 434.4K
15:52 370.06 370.09 369.86 369.95 738.9K
15:53 370.01 370.03 369.85 369.85 400.5K
15:54 369.90 370.06 369.90 369.95 539.6K
15:55 369.95 370.28 369.95 370.19 612.3K
15:56 370.23 370.39 370.23 370.29 654.3K
15:57 370.26 370.34 370.17 370.33 800.8K
15:58 370.37 370.46 370.30 370.43 1,282.8K
15:59 370.36 370.74 370.33 370.68 11,675.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available