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
09:30 377.28 377.28 376.62 376.62 1,457.2K
09:31 376.76 376.76 375.98 375.98 313.9K
09:32 375.92 376.33 375.31 376.33 188.9K
09:33 376.39 376.39 376.00 376.07 154.0K
09:34 376.02 376.02 375.28 375.60 786.4K
09:35 375.69 376.04 375.28 375.48 320.6K
09:36 375.33 375.72 375.09 375.56 301.6K
09:37 375.41 375.59 375.25 375.34 156.3K
09:38 375.21 375.74 375.21 375.67 155.6K
09:39 375.53 375.70 375.34 375.34 291.2K
09:40 375.29 375.41 375.24 375.28 209.4K
09:41 375.32 375.57 375.26 375.56 195.5K
09:42 375.50 375.59 375.33 375.33 128.3K
09:43 375.28 375.34 375.05 375.26 282.4K
09:44 375.35 375.35 375.12 375.18 324.7K
09:45 375.16 375.18 374.82 374.92 270.4K
09:46 374.80 374.91 374.64 374.88 260.3K
09:47 374.90 375.11 374.90 374.98 217.1K
09:48 374.98 375.16 374.95 375.05 265.9K
09:49 375.07 375.07 374.67 374.75 173.8K
09:50 374.77 375.29 374.77 375.07 170.1K
09:51 375.06 375.16 374.94 375.15 178.6K
09:52 375.18 375.39 375.18 375.38 123.5K
09:53 375.40 375.43 375.17 375.21 215.8K
09:54 375.25 375.36 375.12 375.12 155.5K
09:55 375.14 375.20 374.99 375.20 192.4K
09:56 375.23 375.24 374.92 374.92 229.9K
09:57 374.91 375.10 374.91 375.09 190.1K
09:58 375.17 375.17 374.89 374.98 158.4K
09:59 374.92 374.92 374.51 374.51 262.5K
10:00 374.57 375.04 374.57 375.04 124.5K
10:01 375.11 375.21 374.98 375.04 241.6K
10:02 375.12 375.33 375.12 375.28 148.0K
10:03 375.28 375.59 375.28 375.59 192.8K
10:04 375.63 375.90 375.63 375.85 127.7K
10:05 375.81 375.84 375.70 375.76 179.2K
10:06 375.73 375.85 375.71 375.85 238.8K
10:07 375.88 375.97 375.83 375.88 164.8K
10:08 375.86 376.04 375.82 375.99 197.4K
10:09 375.99 376.02 375.87 375.99 221.7K
10:10 375.95 376.13 375.69 375.69 294.9K
10:11 375.67 375.67 375.45 375.62 225.6K
10:12 375.66 375.85 375.66 375.74 239.3K
10:13 375.72 375.84 375.60 375.77 157.6K
10:14 375.70 375.70 375.16 375.18 168.0K
10:15 375.07 375.28 375.01 375.14 174.3K
10:16 375.09 375.09 374.75 374.81 142.2K
10:17 374.81 374.87 374.62 374.75 137.9K
10:18 374.73 374.80 374.62 374.62 161.8K
10:19 374.60 375.02 374.60 374.99 104.8K
10:20 374.88 374.88 374.57 374.66 179.6K
10:21 374.77 374.91 374.76 374.82 160.8K
10:22 374.88 374.88 374.45 374.45 143.0K
10:23 374.41 374.41 374.13 374.13 389.0K
10:24 374.12 374.44 374.12 374.40 155.2K
10:25 374.37 374.70 374.36 374.70 97.2K
10:26 374.73 374.82 374.59 374.75 117.1K
10:27 374.73 374.84 374.73 374.84 71.7K
10:28 374.86 375.08 374.86 375.04 133.6K
10:29 375.04 375.09 375.00 375.00 157.5K
10:30 375.07 375.34 375.05 375.34 281.7K
10:31 375.44 375.49 375.33 375.45 192.3K
10:32 375.43 375.43 375.13 375.14 148.0K
10:33 375.16 375.26 375.13 375.16 80.5K
10:34 375.12 375.21 374.92 375.21 249.9K
10:35 375.17 375.17 374.71 374.71 192.0K
10:36 374.78 374.93 374.75 374.86 77.4K
10:37 374.86 375.13 374.86 375.09 204.0K
10:38 375.09 375.09 374.94 374.94 172.4K
10:39 374.89 374.89 374.52 374.52 141.6K
10:40 374.59 374.80 374.59 374.76 189.2K
10:41 374.79 375.04 374.79 374.90 146.7K
10:42 374.88 374.88 374.54 374.55 75.3K
10:43 374.52 374.62 374.46 374.52 146.7K
10:44 374.51 374.66 374.51 374.61 77.4K
10:45 374.66 374.66 374.47 374.64 229.6K
10:46 374.64 374.64 374.38 374.38 84.0K
10:47 374.31 374.40 374.19 374.40 138.8K
10:48 374.43 374.62 374.41 374.44 231.7K
10:49 374.36 374.50 374.36 374.50 90.4K
10:50 374.54 374.68 374.52 374.65 66.4K
10:51 374.62 374.76 374.61 374.61 168.7K
10:52 374.58 374.61 374.48 374.58 185.3K
10:53 374.55 374.67 374.46 374.67 198.1K
10:54 374.64 374.69 374.50 374.52 225.2K
10:55 374.55 374.79 374.46 374.71 167.5K
10:56 374.70 374.75 374.65 374.65 148.1K
10:57 374.58 374.69 374.54 374.65 110.2K
10:58 374.68 374.78 374.55 374.77 158.2K
10:59 374.83 374.96 374.83 374.96 139.7K
11:00 374.99 375.23 374.99 375.22 199.3K
11:01 375.12 375.22 375.12 375.17 231.4K
11:02 375.12 375.14 375.08 375.11 139.3K
11:03 375.15 375.31 375.03 375.06 96.7K
11:04 375.05 375.05 374.80 374.83 92.1K
11:05 374.82 374.96 374.82 374.94 87.1K
11:06 374.96 375.17 374.96 375.11 150.5K
11:07 375.07 375.18 375.07 375.17 127.4K
11:08 375.15 375.18 374.96 374.96 81.3K
11:09 375.00 375.01 374.93 374.95 98.2K
11:10 374.92 375.10 374.92 375.10 68.4K
11:11 375.06 375.08 374.86 374.86 86.8K
11:12 374.83 374.90 374.83 374.90 101.2K
11:13 374.93 375.07 374.92 374.99 112.9K
11:14 374.96 374.96 374.71 374.79 192.0K
11:15 374.77 374.81 374.69 374.77 81.1K
11:16 374.78 374.84 374.66 374.66 162.2K
11:17 374.66 374.73 374.53 374.64 113.4K
11:18 374.70 374.80 374.70 374.75 79.7K
11:19 374.75 374.84 374.75 374.78 75.8K
11:20 374.78 374.78 374.62 374.67 179.6K
11:21 374.68 374.96 374.68 374.96 73.6K
11:22 374.88 374.97 374.88 374.93 103.8K
11:23 374.90 374.90 374.79 374.86 76.3K
11:24 374.95 374.95 374.79 374.79 151.1K
11:25 374.77 374.77 374.61 374.61 119.4K
11:26 374.61 374.61 374.53 374.56 79.5K
11:27 374.59 374.59 374.47 374.49 85.5K
11:28 374.49 374.57 374.49 374.53 82.9K
11:29 374.54 374.55 374.38 374.40 133.5K
11:30 374.41 374.41 374.33 374.37 162.1K
11:31 374.27 374.27 374.02 374.10 195.8K
11:32 374.15 374.16 374.05 374.05 161.4K
11:33 374.11 374.21 374.11 374.16 58.6K
11:34 374.15 374.21 374.09 374.21 80.1K
11:35 374.16 374.32 374.06 374.23 149.7K
11:36 374.20 374.37 374.15 374.34 135.2K
11:37 374.40 374.62 374.40 374.61 112.3K
11:38 374.61 374.61 374.46 374.53 65.8K
11:39 374.51 374.52 374.36 374.50 51.0K
11:40 374.51 374.63 374.49 374.63 60.3K
11:41 374.60 374.63 374.58 374.59 43.6K
11:42 374.50 374.54 374.46 374.52 92.9K
11:43 374.44 374.61 374.44 374.61 49.0K
11:44 374.58 374.70 374.52 374.68 79.4K
11:45 374.65 374.65 374.35 374.35 184.0K
11:46 374.35 374.55 374.30 374.55 152.4K
11:47 374.57 374.66 374.57 374.66 90.0K
11:48 374.74 374.93 374.67 374.90 48.2K
11:49 374.89 374.90 374.83 374.86 49.6K
11:50 374.86 374.99 374.82 374.99 78.8K
11:51 375.10 375.10 374.94 374.94 128.5K
11:52 374.93 374.94 374.84 374.84 48.8K
11:53 374.76 374.87 374.74 374.81 87.3K
11:54 374.82 375.05 374.80 375.05 135.9K
11:55 375.04 375.06 374.95 374.97 92.3K
11:56 374.97 374.97 374.91 374.97 94.6K
11:57 374.98 374.99 374.93 374.95 68.1K
11:58 374.87 374.87 374.75 374.87 178.2K
11:59 374.83 374.89 374.81 374.83 88.6K
12:00 374.84 374.87 374.67 374.67 114.8K
12:01 374.66 374.67 374.57 374.57 66.7K
12:02 374.57 374.71 374.57 374.66 59.4K
12:03 374.75 374.79 374.68 374.68 84.8K
12:04 374.63 374.75 374.63 374.75 83.1K
12:05 374.76 374.78 374.74 374.76 40.3K
12:06 374.79 375.07 374.79 374.92 174.3K
12:07 374.91 374.92 374.84 374.92 85.6K
12:08 374.93 374.94 374.89 374.89 76.8K
12:09 374.87 375.01 374.85 375.01 62.8K
12:10 375.02 375.02 374.88 374.88 62.3K
12:11 374.87 375.09 374.87 375.03 78.7K
12:12 375.03 375.22 375.02 375.19 72.4K
12:13 375.22 375.22 375.10 375.10 66.6K
12:14 375.12 375.13 375.04 375.10 39.3K
12:15 375.09 375.32 375.09 375.31 80.5K
12:16 375.32 375.36 375.32 375.35 83.7K
12:17 375.35 375.35 375.24 375.32 37.7K
12:18 375.27 375.34 375.26 375.34 66.5K
12:19 375.36 375.40 375.30 375.38 157.9K
12:20 375.38 375.38 375.24 375.29 69.9K
12:21 375.29 375.30 375.19 375.29 83.5K
12:22 375.30 375.36 375.27 375.36 67.5K
12:23 375.40 375.60 375.39 375.60 139.3K
12:24 375.59 375.65 375.59 375.65 113.1K
12:25 375.65 375.71 375.64 375.70 155.7K
12:26 375.71 375.71 375.56 375.58 137.2K
12:27 375.59 375.64 375.56 375.64 51.8K
12:28 375.62 375.67 375.59 375.60 108.4K
12:29 375.63 375.65 375.58 375.58 110.5K
12:30 375.59 375.64 375.48 375.50 150.3K
12:31 375.53 375.62 375.45 375.45 212.3K
12:32 375.40 375.40 375.31 375.34 52.8K
12:33 375.34 375.37 375.28 375.28 129.9K
12:34 375.26 375.46 375.24 375.43 103.3K
12:35 375.39 375.45 375.39 375.43 99.1K
12:36 375.43 375.43 375.34 375.39 108.0K
12:37 375.37 375.42 375.32 375.37 59.6K
12:38 375.36 375.45 375.36 375.39 114.0K
12:39 375.45 375.45 375.32 375.32 70.1K
12:40 375.33 375.33 375.24 375.25 60.3K
12:41 375.24 375.38 375.24 375.37 73.0K
12:42 375.38 375.39 375.17 375.18 57.1K
12:43 375.20 375.26 375.20 375.23 58.8K
12:44 375.21 375.29 375.19 375.29 56.7K
12:45 375.28 375.29 375.21 375.21 38.5K
12:46 375.25 375.26 375.20 375.23 60.2K
12:47 375.18 375.26 375.17 375.20 27.0K
12:48 375.20 375.20 375.10 375.10 71.7K
12:49 375.07 375.14 375.01 375.01 76.0K
12:50 375.06 375.16 375.04 375.16 76.1K
12:51 375.13 375.36 375.11 375.36 79.1K
12:52 375.38 375.38 375.29 375.32 73.1K
12:53 375.28 375.28 375.08 375.15 86.8K
12:54 375.15 375.15 375.04 375.09 47.2K
12:55 375.09 375.09 374.97 375.03 99.9K
12:56 375.04 375.16 375.04 375.15 62.1K
12:57 375.15 375.29 375.15 375.22 63.4K
12:58 375.20 375.23 375.09 375.11 85.4K
12:59 375.13 375.14 375.06 375.06 48.2K
13:00 375.08 375.10 375.00 375.02 49.8K
13:01 375.05 375.05 374.94 374.94 100.5K
13:02 374.94 374.95 374.84 374.88 86.8K
13:03 374.87 374.90 374.86 374.90 53.3K
13:04 374.87 374.89 374.82 374.84 38.8K
13:05 374.83 374.90 374.82 374.90 34.2K
13:06 374.86 374.91 374.80 374.89 50.9K
13:07 374.88 374.89 374.74 374.74 105.1K
13:08 374.75 374.78 374.73 374.74 45.3K
13:09 374.73 374.83 374.71 374.83 112.1K
13:10 374.84 374.90 374.84 374.90 51.5K
13:11 374.86 374.86 374.73 374.73 81.3K
13:12 374.73 374.78 374.68 374.70 63.2K
13:13 374.70 374.72 374.58 374.60 64.8K
13:14 374.62 374.64 374.57 374.60 76.5K
13:15 374.59 374.62 374.57 374.57 26.4K
13:16 374.57 374.61 374.56 374.60 42.7K
13:17 374.61 374.76 374.59 374.76 154.4K
13:18 374.76 374.76 374.57 374.57 75.5K
13:19 374.58 374.72 374.58 374.72 58.0K
13:20 374.65 374.65 374.60 374.60 66.3K
13:21 374.59 374.82 374.59 374.79 59.4K
13:22 374.79 374.81 374.75 374.75 84.4K
13:23 374.73 374.73 374.48 374.60 76.5K
13:24 374.61 374.70 374.59 374.70 77.1K
13:25 374.70 374.70 374.42 374.42 70.2K
13:26 374.39 374.45 374.36 374.43 84.5K
13:27 374.41 374.49 374.41 374.48 138.5K
13:28 374.46 374.51 374.39 374.47 131.4K
13:29 374.48 374.56 374.46 374.51 36.6K
13:30 374.50 374.51 374.37 374.37 236.3K
13:31 374.37 374.58 374.37 374.58 117.4K
13:32 374.57 374.58 374.47 374.56 65.6K
13:33 374.58 374.58 374.52 374.58 54.5K
13:34 374.58 374.62 374.56 374.59 58.7K
13:35 374.60 374.60 374.49 374.55 96.0K
13:36 374.56 374.89 374.56 374.86 212.8K
13:37 374.84 374.92 374.78 374.78 106.5K
13:38 374.73 374.74 374.68 374.71 104.8K
13:39 374.73 374.89 374.73 374.88 93.6K
13:40 374.90 374.90 374.74 374.82 66.0K
13:41 374.81 374.84 374.73 374.78 37.8K
13:42 374.77 374.84 374.77 374.83 132.1K
13:43 374.85 374.95 374.85 374.93 71.7K
13:44 374.91 374.94 374.45 374.53 316.2K
13:45 374.48 374.50 374.23 374.23 336.1K
13:46 373.99 374.07 373.82 374.01 546.3K
13:47 374.01 374.58 374.00 374.58 264.0K
13:48 374.58 374.67 374.45 374.46 236.3K
13:49 374.53 374.70 374.46 374.65 384.4K
13:50 374.64 374.65 374.46 374.49 1,489.5K
13:51 374.52 374.56 374.33 374.35 335.0K
13:52 374.28 374.56 374.28 374.56 648.2K
13:53 374.59 374.60 374.32 374.32 847.5K
13:54 374.31 374.31 374.02 374.02 868.3K
13:55 373.97 373.97 373.28 373.35 1,527.9K
13:56 373.37 373.37 373.20 373.27 636.2K
13:57 373.30 373.63 373.29 373.59 493.9K
13:58 373.59 373.79 373.55 373.79 240.1K
13:59 373.78 373.97 373.78 373.79 321.2K
14:00 373.76 373.89 373.74 373.74 146.9K
14:01 373.65 373.68 373.56 373.68 229.3K
14:02 373.70 373.91 373.70 373.87 390.5K
14:03 373.96 374.15 373.96 374.13 221.3K
14:04 374.10 374.14 373.99 374.11 143.1K
14:05 374.11 374.14 373.70 373.73 227.5K
14:06 373.75 373.79 373.69 373.72 102.1K
14:07 373.70 373.73 373.53 373.55 156.7K
14:08 373.56 373.63 373.53 373.62 152.4K
14:09 373.60 373.77 373.60 373.73 186.5K
14:10 373.73 373.77 373.71 373.73 153.9K
14:11 373.74 373.80 373.72 373.73 275.5K
14:12 373.72 373.72 373.62 373.63 140.5K
14:13 373.65 373.65 373.54 373.59 126.4K
14:14 373.57 373.68 373.57 373.63 237.4K
14:15 373.64 373.64 373.48 373.48 123.1K
14:16 373.45 373.48 373.39 373.43 157.2K
14:17 373.42 373.60 373.41 373.59 191.6K
14:18 373.59 373.59 373.46 373.46 209.5K
14:19 373.39 373.47 373.33 373.44 154.5K
14:20 373.43 373.48 373.38 373.39 118.9K
14:21 373.37 373.37 373.25 373.31 176.5K
14:22 373.32 373.34 373.20 373.29 130.7K
14:23 373.26 373.27 373.21 373.27 123.2K
14:24 373.27 373.41 373.26 373.28 165.9K
14:25 373.26 373.42 373.24 373.42 136.2K
14:26 373.44 373.44 373.37 373.40 157.9K
14:27 373.33 373.33 373.24 373.24 179.9K
14:28 373.25 373.26 373.10 373.10 156.6K
14:29 373.10 373.10 372.81 372.81 255.8K
14:30 372.80 372.80 372.50 372.58 155.2K
14:31 372.59 372.79 372.51 372.79 162.4K
14:32 372.73 373.08 372.66 373.08 241.5K
14:33 373.08 373.10 372.99 372.99 102.0K
14:34 372.99 373.08 372.96 373.05 123.4K
14:35 373.08 373.12 373.02 373.05 127.0K
14:36 373.06 373.08 372.90 372.93 101.5K
14:37 372.85 372.92 372.81 372.88 121.9K
14:38 372.88 372.92 372.81 372.81 177.7K
14:39 372.77 372.88 372.70 372.70 118.9K
14:40 372.72 372.72 372.51 372.53 116.8K
14:41 372.52 372.52 372.34 372.45 88.7K
14:42 372.54 372.54 372.42 372.49 114.6K
14:43 372.46 372.71 372.46 372.62 153.7K
14:44 372.62 372.88 372.62 372.84 250.7K
14:45 372.84 373.07 372.81 373.06 171.0K
14:46 373.06 373.09 372.98 373.09 164.6K
14:47 373.09 373.21 373.02 373.02 117.1K
14:48 373.08 373.09 373.03 373.09 115.3K
14:49 373.12 373.18 373.08 373.08 124.2K
14:50 373.04 373.04 372.95 372.98 120.5K
14:51 372.98 373.14 372.98 373.09 113.6K
14:52 373.14 373.25 372.90 372.91 120.6K
14:53 372.90 373.01 372.84 372.99 136.1K
14:54 372.98 373.13 372.97 373.13 93.7K
14:55 373.10 373.11 373.02 373.05 142.6K
14:56 373.05 373.06 372.98 372.98 83.5K
14:57 372.98 373.09 372.92 373.06 107.0K
14:58 372.98 373.12 372.96 373.04 98.8K
14:59 373.06 373.16 373.05 373.15 157.6K
15:00 373.07 373.34 373.07 373.22 175.1K
15:01 373.16 373.18 373.02 373.02 99.2K
15:02 373.06 373.17 373.06 373.16 112.5K
15:03 373.15 373.30 373.13 373.30 173.1K
15:04 373.29 373.37 373.26 373.34 149.0K
15:05 373.34 373.49 373.34 373.49 174.2K
15:06 373.50 373.62 373.50 373.56 140.4K
15:07 373.57 373.57 373.30 373.30 85.3K
15:08 373.29 373.29 373.13 373.14 137.4K
15:09 373.13 373.13 373.04 373.05 119.0K
15:10 373.04 373.11 373.00 373.07 95.5K
15:11 373.08 373.26 373.08 373.25 177.5K
15:12 373.24 373.24 373.08 373.18 127.0K
15:13 373.18 373.27 373.17 373.27 99.6K
15:14 373.27 373.48 373.27 373.47 125.3K
15:15 373.53 373.61 373.53 373.57 221.2K
15:16 373.55 373.62 373.52 373.61 94.0K
15:17 373.61 373.65 373.44 373.50 158.1K
15:18 373.53 373.54 373.45 373.45 86.9K
15:19 373.42 373.53 373.42 373.53 300.2K
15:20 373.57 373.64 373.49 373.49 163.1K
15:21 373.46 373.46 373.39 373.45 232.7K
15:22 373.44 373.62 373.44 373.60 128.3K
15:23 373.64 373.68 373.58 373.58 161.9K
15:24 373.52 373.55 373.47 373.49 144.9K
15:25 373.51 373.57 373.46 373.49 111.4K
15:26 373.51 373.51 373.43 373.45 191.4K
15:27 373.45 373.57 373.45 373.53 233.0K
15:28 373.51 373.52 373.33 373.39 228.2K
15:29 373.36 373.47 373.36 373.47 159.3K
15:30 373.50 373.52 373.41 373.41 229.1K
15:31 373.43 373.50 373.41 373.45 362.3K
15:32 373.41 373.41 373.31 373.32 197.2K
15:33 373.32 373.35 373.26 373.26 152.5K
15:34 373.22 373.25 373.17 373.25 260.4K
15:35 373.23 373.29 373.08 373.27 319.9K
15:36 373.27 373.39 373.27 373.35 239.7K
15:37 373.33 373.45 373.33 373.44 154.4K
15:38 373.43 373.45 373.41 373.45 168.2K
15:39 373.45 373.53 373.42 373.53 158.5K
15:40 373.54 373.84 373.54 373.78 321.9K
15:41 373.78 373.81 373.59 373.60 198.5K
15:42 373.61 373.77 373.59 373.75 328.8K
15:43 373.74 373.81 373.74 373.77 175.8K
15:44 373.75 373.83 373.63 373.83 184.5K
15:45 373.83 374.03 373.83 374.02 229.9K
15:46 374.01 374.12 374.01 374.09 309.4K
15:47 374.09 374.18 374.09 374.12 209.4K
15:48 374.15 374.34 374.15 374.34 345.8K
15:49 374.37 374.40 374.13 374.13 563.2K
15:50 374.16 374.74 374.16 374.32 863.3K
15:51 374.29 374.70 374.29 374.54 575.0K
15:52 374.50 374.69 374.40 374.69 430.7K
15:53 374.82 374.90 374.77 374.81 476.5K
15:54 374.84 374.84 374.56 374.56 510.3K
15:55 374.69 374.88 374.56 374.60 744.7K
15:56 374.62 374.62 374.47 374.57 754.4K
15:57 374.52 374.67 374.49 374.66 918.8K
15:58 374.70 374.70 374.58 374.69 1,732.5K
15:59 374.74 374.84 374.60 374.67 51,131.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available