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
09:30 395.32 395.32 393.32 393.91 1,334.6K
09:31 393.89 393.96 393.24 393.50 244.4K
09:32 393.49 394.36 393.41 393.90 439.2K
09:33 393.89 394.23 393.89 394.03 225.3K
09:34 394.14 394.14 393.23 393.93 234.1K
09:35 393.99 394.05 393.72 394.02 298.5K
09:36 393.99 394.50 393.99 394.23 207.2K
09:37 393.96 394.11 393.87 394.04 229.8K
09:38 393.96 394.05 393.69 394.05 282.5K
09:39 394.23 394.28 394.06 394.27 252.5K
09:40 394.23 394.43 394.05 394.43 189.9K
09:41 394.43 394.94 394.43 394.79 201.7K
09:42 394.78 394.96 394.21 394.21 142.2K
09:43 393.80 394.34 393.72 394.34 233.4K
09:44 394.36 394.53 394.30 394.30 133.9K
09:45 394.09 394.49 394.09 394.45 186.9K
09:46 394.52 394.73 394.52 394.66 150.3K
09:47 394.57 394.82 394.57 394.59 183.0K
09:48 394.66 394.81 394.54 394.81 165.6K
09:49 394.84 395.19 394.84 395.12 168.3K
09:50 395.12 395.26 395.07 395.17 241.5K
09:51 395.11 395.27 395.04 395.26 179.1K
09:52 395.22 395.44 395.21 395.37 127.1K
09:53 395.39 395.63 395.38 395.62 134.5K
09:54 395.76 395.76 395.56 395.70 171.2K
09:55 395.77 395.85 395.69 395.73 186.5K
09:56 395.65 395.73 395.59 395.59 156.1K
09:57 395.55 395.65 395.44 395.44 171.5K
09:58 395.37 395.46 395.30 395.44 255.8K
09:59 395.49 395.61 395.32 395.32 234.0K
10:00 395.28 395.40 395.28 395.35 235.3K
10:01 395.23 395.56 395.20 395.41 235.6K
10:02 395.51 395.61 395.43 395.43 229.5K
10:03 395.53 395.56 395.15 395.15 170.7K
10:04 395.16 395.30 395.12 395.30 150.7K
10:05 395.38 395.48 395.09 395.10 170.1K
10:06 395.10 395.27 394.83 394.83 162.3K
10:07 394.86 395.05 394.59 394.59 135.3K
10:08 394.59 394.60 394.43 394.55 144.4K
10:09 394.69 394.83 394.59 394.82 155.4K
10:10 394.84 394.91 394.79 394.86 98.1K
10:11 394.90 395.03 394.85 394.89 118.6K
10:12 394.97 395.08 394.95 395.02 163.8K
10:13 395.02 395.02 394.56 394.58 144.0K
10:14 394.59 394.69 394.50 394.68 188.6K
10:15 394.67 394.67 394.46 394.66 173.1K
10:16 394.72 394.86 394.72 394.80 127.7K
10:17 394.81 394.94 394.81 394.86 163.1K
10:18 394.90 394.99 394.84 394.84 148.2K
10:19 394.84 395.05 394.82 395.05 165.4K
10:20 394.99 394.99 394.65 394.68 134.8K
10:21 394.68 394.73 394.67 394.67 112.9K
10:22 394.68 394.72 394.59 394.59 155.0K
10:23 394.53 394.53 394.08 394.18 143.0K
10:24 394.18 394.38 394.12 394.33 101.7K
10:25 394.42 394.42 394.16 394.34 162.5K
10:26 394.36 394.56 394.36 394.46 132.2K
10:27 394.46 394.47 394.35 394.41 171.2K
10:28 394.44 394.52 394.36 394.36 111.0K
10:29 394.32 394.38 394.17 394.38 112.9K
10:30 394.38 394.42 394.29 394.29 204.3K
10:31 394.35 394.36 394.01 394.09 129.7K
10:32 394.10 394.10 393.84 393.86 217.1K
10:33 393.89 393.89 393.72 393.75 138.6K
10:34 393.71 393.86 393.71 393.86 70.1K
10:35 393.87 394.07 393.68 393.68 112.8K
10:36 393.69 393.90 393.67 393.90 72.5K
10:37 393.90 394.05 393.90 393.90 140.7K
10:38 393.90 394.29 393.90 394.29 116.5K
10:39 394.20 394.27 393.93 393.93 113.2K
10:40 393.81 393.81 393.71 393.76 205.5K
10:41 393.71 394.02 393.71 394.02 157.0K
10:42 394.02 394.28 394.02 394.28 180.7K
10:43 394.28 394.45 394.28 394.45 180.7K
10:44 394.46 394.57 394.44 394.50 117.6K
10:45 394.53 394.53 394.24 394.42 89.8K
10:46 394.40 394.62 394.40 394.55 153.2K
10:47 394.57 394.66 394.39 394.42 118.1K
10:48 394.46 394.47 394.32 394.32 128.6K
10:49 394.29 394.29 394.09 394.13 114.3K
10:50 394.12 394.17 394.08 394.17 181.9K
10:51 394.09 394.36 394.09 394.34 251.7K
10:52 394.34 394.34 394.19 394.23 145.1K
10:53 394.18 394.24 394.07 394.07 126.3K
10:54 394.04 394.09 393.90 393.90 108.2K
10:55 393.92 394.05 393.80 394.05 142.1K
10:56 394.09 394.09 393.87 393.95 159.7K
10:57 393.91 393.97 393.80 393.80 108.2K
10:58 393.84 393.87 393.79 393.86 151.9K
10:59 393.85 393.90 393.83 393.83 172.7K
11:00 393.70 394.00 393.66 394.00 200.7K
11:01 394.05 394.30 394.05 394.30 138.9K
11:02 394.30 394.39 394.30 394.32 78.2K
11:03 394.28 394.33 394.16 394.23 257.8K
11:04 394.22 394.26 393.85 393.85 186.2K
11:05 393.83 393.90 393.71 393.85 147.5K
11:06 393.83 393.86 393.78 393.81 105.7K
11:07 393.73 393.92 393.64 393.88 78.5K
11:08 393.86 393.87 393.74 393.85 90.2K
11:09 393.85 393.89 393.77 393.86 119.7K
11:10 393.82 393.92 393.82 393.85 116.0K
11:11 393.91 394.04 393.89 393.96 172.2K
11:12 393.95 393.95 393.82 393.82 121.2K
11:13 393.82 393.98 393.82 393.97 171.3K
11:14 393.96 394.05 393.95 394.05 71.1K
11:15 394.08 394.08 393.83 393.83 441.9K
11:16 393.82 393.87 393.53 393.58 178.3K
11:17 393.56 393.58 393.42 393.43 165.8K
11:18 393.45 393.60 393.41 393.47 96.2K
11:19 393.48 393.54 393.34 393.37 89.6K
11:20 393.36 393.43 393.16 393.16 70.7K
11:21 392.95 392.99 392.80 392.80 211.3K
11:22 392.76 392.76 392.63 392.69 109.2K
11:23 392.80 392.89 392.78 392.88 143.9K
11:24 392.92 392.92 392.77 392.89 109.7K
11:25 392.94 393.26 392.94 393.25 163.6K
11:26 393.24 393.44 393.18 393.44 113.0K
11:27 393.44 393.46 393.37 393.41 84.8K
11:28 393.41 393.49 393.39 393.41 115.1K
11:29 393.40 393.57 393.40 393.57 96.0K
11:30 393.62 393.92 393.62 393.91 138.8K
11:31 393.81 393.98 393.81 393.98 315.6K
11:32 394.00 394.09 393.98 394.09 104.6K
11:33 394.09 394.17 394.07 394.07 76.3K
11:34 394.07 394.16 394.07 394.16 66.7K
11:35 394.14 394.32 394.14 394.27 107.9K
11:36 394.24 394.26 394.18 394.19 163.4K
11:37 394.21 394.33 394.17 394.33 78.7K
11:38 394.33 394.38 394.17 394.17 105.1K
11:39 394.21 394.31 394.20 394.31 70.4K
11:40 394.30 394.32 394.21 394.21 54.1K
11:41 394.20 394.34 394.14 394.34 100.2K
11:42 394.33 394.41 394.30 394.35 69.2K
11:43 394.33 394.53 394.31 394.53 245.5K
11:44 394.53 394.58 394.49 394.58 104.3K
11:45 394.65 394.82 394.65 394.70 87.4K
11:46 394.71 394.81 394.71 394.79 60.0K
11:47 394.78 394.78 394.67 394.74 109.7K
11:48 394.74 394.80 394.73 394.79 93.5K
11:49 394.80 394.80 394.68 394.77 71.3K
11:50 394.78 394.83 394.77 394.80 52.4K
11:51 394.80 394.85 394.76 394.76 59.7K
11:52 394.83 394.83 394.67 394.67 60.1K
11:53 394.67 394.72 394.43 394.44 79.8K
11:54 394.45 394.45 394.16 394.16 62.3K
11:55 394.16 394.19 394.01 394.08 79.5K
11:56 394.15 394.18 394.01 394.01 80.2K
11:57 393.98 393.98 393.83 393.88 62.2K
11:58 393.89 393.89 393.64 393.64 94.2K
11:59 393.69 393.78 393.68 393.71 66.8K
12:00 393.69 393.86 393.60 393.86 120.7K
12:01 393.84 393.88 393.81 393.81 79.9K
12:02 393.78 394.19 393.78 394.11 164.0K
12:03 394.06 394.06 393.84 393.84 96.3K
12:04 393.82 393.82 393.75 393.80 83.0K
12:05 393.82 393.88 393.81 393.87 62.4K
12:06 393.91 393.92 393.86 393.86 79.5K
12:07 393.92 394.06 393.92 394.03 112.7K
12:08 393.97 393.97 393.80 393.82 122.7K
12:09 393.86 394.18 393.85 394.18 238.3K
12:10 394.19 394.19 393.95 393.97 210.1K
12:11 393.94 394.04 393.89 393.89 65.9K
12:12 393.84 393.86 393.79 393.85 102.3K
12:13 393.84 393.98 393.82 393.98 60.5K
12:14 394.00 394.01 393.90 393.90 130.8K
12:15 393.90 393.96 393.90 393.94 77.7K
12:16 393.91 393.99 393.90 393.94 72.2K
12:17 393.96 393.98 393.90 393.90 52.2K
12:18 393.95 393.96 393.89 393.89 36.8K
12:19 393.88 393.93 393.86 393.90 68.4K
12:20 393.90 394.05 393.90 394.05 216.3K
12:21 394.08 394.11 394.08 394.11 92.9K
12:22 394.11 394.14 394.07 394.13 97.3K
12:23 394.12 394.18 394.09 394.18 122.9K
12:24 394.19 394.19 394.09 394.09 79.6K
12:25 394.09 394.25 394.09 394.24 65.8K
12:26 394.26 394.34 394.22 394.34 65.1K
12:27 394.33 394.48 394.33 394.47 180.1K
12:28 394.46 394.46 394.34 394.38 98.3K
12:29 394.33 394.35 394.27 394.29 66.0K
12:30 394.28 394.33 394.27 394.30 99.5K
12:31 394.24 394.27 394.14 394.15 92.6K
12:32 394.12 394.18 394.05 394.13 69.4K
12:33 394.13 394.18 394.13 394.14 49.2K
12:34 394.09 394.16 393.95 393.95 402.4K
12:35 393.92 394.17 393.92 394.12 145.0K
12:36 394.14 394.14 394.03 394.13 76.1K
12:37 394.12 394.17 393.99 394.00 70.3K
12:38 394.00 394.00 393.77 393.77 119.1K
12:39 393.76 394.03 393.76 394.03 59.6K
12:40 394.01 394.09 393.97 394.09 90.9K
12:41 394.14 394.26 394.13 394.25 233.7K
12:42 394.26 394.29 394.25 394.26 43.7K
12:43 394.25 394.39 394.25 394.39 97.6K
12:44 394.40 394.40 394.27 394.27 51.9K
12:45 394.28 394.33 394.25 394.30 83.9K
12:46 394.29 394.35 394.29 394.32 53.2K
12:47 394.21 394.26 394.03 394.03 107.6K
12:48 394.00 394.06 394.00 394.06 34.1K
12:49 394.07 394.18 394.06 394.16 71.7K
12:50 394.14 394.28 394.14 394.28 91.1K
12:51 394.30 394.47 394.30 394.47 122.0K
12:52 394.47 394.47 394.38 394.45 76.9K
12:53 394.46 394.60 394.46 394.59 110.4K
12:54 394.62 394.67 394.62 394.62 89.8K
12:55 394.63 394.63 394.59 394.61 84.9K
12:56 394.58 394.58 394.53 394.55 141.9K
12:57 394.55 394.60 394.53 394.53 65.5K
12:58 394.53 394.53 394.34 394.34 63.6K
12:59 394.34 394.35 394.14 394.14 65.8K
13:00 394.16 394.32 394.14 394.32 77.3K
13:01 394.39 394.42 394.31 394.36 120.5K
13:02 394.35 394.51 394.35 394.51 98.9K
13:03 394.53 394.53 394.49 394.49 37.2K
13:04 394.57 394.57 394.53 394.53 63.9K
13:05 394.53 394.53 394.39 394.40 56.1K
13:06 394.46 394.50 394.46 394.50 64.6K
13:07 394.50 394.53 394.49 394.49 50.7K
13:08 394.46 394.46 394.43 394.43 33.3K
13:09 394.54 394.54 394.45 394.45 81.6K
13:10 394.44 394.44 394.33 394.33 75.8K
13:11 394.33 394.33 394.08 394.08 118.6K
13:12 394.10 394.14 394.07 394.07 96.0K
13:13 394.00 394.07 393.97 394.05 49.9K
13:14 394.07 394.14 394.07 394.13 45.6K
13:15 394.15 394.26 394.11 394.26 79.1K
13:16 394.23 394.28 394.21 394.21 80.6K
13:17 394.15 394.15 394.02 394.05 107.4K
13:18 394.07 394.11 394.05 394.05 112.1K
13:19 394.06 394.06 394.01 394.04 50.7K
13:20 394.08 394.10 393.98 394.03 86.4K
13:21 394.03 394.18 394.03 394.14 114.6K
13:22 394.15 394.21 394.10 394.10 62.2K
13:23 394.11 394.18 394.11 394.16 59.6K
13:24 394.16 394.19 394.10 394.10 41.9K
13:25 394.11 394.16 394.10 394.11 54.2K
13:26 394.11 394.11 393.96 393.96 36.9K
13:27 393.94 394.03 393.94 394.03 88.1K
13:28 394.05 394.15 394.01 394.15 121.3K
13:29 394.16 394.19 394.16 394.18 44.6K
13:30 394.22 394.23 394.19 394.19 60.5K
13:31 394.20 394.27 394.20 394.21 74.5K
13:32 394.29 394.42 394.29 394.42 56.1K
13:33 394.42 394.52 394.42 394.43 45.1K
13:34 394.44 394.48 394.41 394.41 86.1K
13:35 394.38 394.43 394.33 394.43 51.8K
13:36 394.42 394.42 394.37 394.40 66.2K
13:37 394.39 394.52 394.39 394.48 85.0K
13:38 394.52 394.57 394.43 394.43 69.7K
13:39 394.46 394.48 394.43 394.48 64.1K
13:40 394.47 394.49 394.41 394.44 65.4K
13:41 394.44 394.47 394.30 394.30 30.1K
13:42 394.30 394.30 394.15 394.15 118.0K
13:43 394.19 394.29 394.16 394.29 90.4K
13:44 394.29 394.46 394.29 394.35 78.4K
13:45 394.33 394.35 394.24 394.24 73.4K
13:46 394.24 394.31 394.22 394.30 60.9K
13:47 394.27 394.36 394.25 394.36 66.9K
13:48 394.35 394.45 394.34 394.45 56.8K
13:49 394.51 394.51 394.36 394.36 58.9K
13:50 394.29 394.36 394.29 394.34 51.6K
13:51 394.38 394.41 394.33 394.34 34.1K
13:52 394.26 394.26 394.20 394.22 131.7K
13:53 394.22 394.34 394.20 394.31 153.7K
13:54 394.32 394.39 394.18 394.25 64.3K
13:55 394.26 394.26 394.23 394.24 36.9K
13:56 394.25 394.26 394.19 394.25 67.3K
13:57 394.27 394.42 394.27 394.42 45.9K
13:58 394.45 394.52 394.45 394.52 35.0K
13:59 394.50 394.50 394.31 394.42 99.9K
14:00 394.42 394.42 394.32 394.32 253.4K
14:01 394.34 394.41 394.32 394.41 82.0K
14:02 394.41 394.46 394.39 394.46 92.5K
14:03 394.49 394.53 394.39 394.39 64.0K
14:04 394.39 394.48 394.38 394.46 80.7K
14:05 394.42 394.46 394.33 394.33 81.4K
14:06 394.32 394.40 394.29 394.39 62.9K
14:07 394.39 394.40 394.28 394.35 115.3K
14:08 394.36 394.48 394.36 394.44 70.9K
14:09 394.41 394.45 394.36 394.45 70.7K
14:10 394.45 394.50 394.41 394.43 47.8K
14:11 394.41 394.41 394.18 394.18 113.5K
14:12 394.16 394.42 394.16 394.42 82.2K
14:13 394.46 394.48 394.42 394.42 81.3K
14:14 394.44 394.62 394.44 394.57 184.8K
14:15 394.53 394.62 394.51 394.62 49.3K
14:16 394.62 394.76 394.62 394.76 102.6K
14:17 394.75 394.78 394.73 394.74 63.8K
14:18 394.78 394.84 394.77 394.77 60.1K
14:19 394.73 394.76 394.66 394.68 111.6K
14:20 394.68 394.79 394.65 394.79 49.5K
14:21 394.80 394.80 394.75 394.76 101.5K
14:22 394.76 394.77 394.74 394.76 124.4K
14:23 394.77 394.77 394.71 394.74 55.6K
14:24 394.73 394.76 394.64 394.64 81.6K
14:25 394.68 394.75 394.68 394.75 52.5K
14:26 394.73 394.83 394.67 394.82 118.7K
14:27 394.84 394.86 394.81 394.83 60.3K
14:28 394.84 394.94 394.83 394.94 42.1K
14:29 394.98 395.04 394.96 395.03 105.0K
14:30 395.04 395.13 395.02 395.13 103.9K
14:31 395.11 395.13 395.09 395.13 73.9K
14:32 395.15 395.17 395.13 395.14 103.5K
14:33 395.12 395.12 395.08 395.09 49.0K
14:34 395.09 395.15 395.08 395.09 42.1K
14:35 395.11 395.13 395.11 395.13 55.6K
14:36 395.16 395.17 394.95 394.95 102.3K
14:37 394.99 395.04 394.98 395.00 98.0K
14:38 394.95 394.95 394.87 394.88 92.7K
14:39 394.89 395.00 394.87 394.92 48.6K
14:40 394.94 394.94 394.84 394.89 137.8K
14:41 394.86 394.86 394.68 394.69 78.0K
14:42 394.70 394.77 394.70 394.75 82.4K
14:43 394.69 394.70 394.64 394.69 133.9K
14:44 394.68 394.74 394.68 394.71 115.3K
14:45 394.72 394.72 394.67 394.70 102.9K
14:46 394.70 394.75 394.67 394.71 108.8K
14:47 394.71 394.74 394.67 394.70 129.2K
14:48 394.70 394.75 394.69 394.74 49.7K
14:49 394.75 394.75 394.63 394.63 128.9K
14:50 394.62 394.64 394.62 394.63 98.2K
14:51 394.62 394.65 394.59 394.61 47.8K
14:52 394.60 394.67 394.60 394.66 34.1K
14:53 394.67 394.68 394.61 394.63 45.7K
14:54 394.64 394.70 394.64 394.67 82.3K
14:55 394.68 394.72 394.67 394.67 39.0K
14:56 394.67 394.67 394.50 394.55 60.0K
14:57 394.55 394.57 394.51 394.57 72.3K
14:58 394.56 394.66 394.55 394.61 136.8K
14:59 394.62 394.62 394.56 394.57 84.4K
15:00 394.59 394.69 394.57 394.64 77.9K
15:01 394.63 394.74 394.59 394.74 73.5K
15:02 394.74 394.77 394.65 394.71 63.9K
15:03 394.71 394.71 394.64 394.64 74.9K
15:04 394.63 394.74 394.63 394.74 79.3K
15:05 394.74 394.78 394.73 394.73 92.0K
15:06 394.74 394.76 394.71 394.71 76.4K
15:07 394.70 394.74 394.67 394.73 145.1K
15:08 394.72 394.73 394.63 394.63 95.0K
15:09 394.64 394.64 394.52 394.52 83.4K
15:10 394.51 394.52 394.40 394.40 125.1K
15:11 394.46 394.53 394.46 394.48 51.4K
15:12 394.48 394.50 394.44 394.50 43.3K
15:13 394.50 394.57 394.50 394.57 45.9K
15:14 394.57 394.62 394.55 394.58 78.0K
15:15 394.60 394.62 394.49 394.49 113.8K
15:16 394.48 394.50 394.38 394.44 54.1K
15:17 394.43 394.51 394.42 394.51 131.3K
15:18 394.51 394.60 394.51 394.57 93.2K
15:19 394.57 394.70 394.57 394.70 81.0K
15:20 394.73 394.81 394.71 394.78 118.4K
15:21 394.84 394.84 394.72 394.72 92.0K
15:22 394.72 394.72 394.51 394.53 150.9K
15:23 394.55 394.63 394.55 394.63 163.7K
15:24 394.63 394.66 394.63 394.64 95.3K
15:25 394.60 394.81 394.60 394.81 166.8K
15:26 394.84 394.97 394.84 394.92 105.4K
15:27 394.92 394.98 394.91 394.92 258.3K
15:28 394.92 395.03 394.92 395.01 108.4K
15:29 394.96 394.99 394.69 394.69 161.6K
15:30 394.75 394.75 394.39 394.39 124.3K
15:31 394.35 394.38 394.26 394.38 278.2K
15:32 394.42 394.43 394.33 394.33 76.3K
15:33 394.31 394.35 394.27 394.35 70.7K
15:34 394.31 394.35 394.28 394.33 74.8K
15:35 394.33 394.34 394.26 394.26 172.4K
15:36 394.27 394.27 394.09 394.15 152.9K
15:37 394.17 394.17 394.10 394.13 69.0K
15:38 394.12 394.23 394.12 394.20 196.8K
15:39 394.17 394.17 394.12 394.13 143.4K
15:40 394.13 394.27 394.13 394.27 243.5K
15:41 394.27 394.31 394.20 394.24 161.7K
15:42 394.25 394.27 394.22 394.25 127.4K
15:43 394.16 394.16 394.07 394.12 199.8K
15:44 394.13 394.13 393.94 393.94 195.0K
15:45 393.98 394.06 393.97 394.03 165.0K
15:46 394.00 394.04 393.93 393.94 187.4K
15:47 393.88 393.91 393.86 393.91 158.2K
15:48 393.92 394.02 393.92 394.02 160.5K
15:49 393.96 394.06 393.91 394.06 429.8K
15:50 394.05 394.05 393.84 393.96 317.9K
15:51 394.00 394.18 394.00 394.17 228.1K
15:52 394.23 394.32 394.13 394.13 397.7K
15:53 394.18 394.19 394.10 394.16 271.8K
15:54 394.24 394.30 394.02 394.02 448.4K
15:55 394.05 394.24 394.05 394.24 462.9K
15:56 394.22 394.32 394.18 394.32 430.6K
15:57 394.33 394.51 394.33 394.46 531.8K
15:58 394.50 394.50 394.37 394.40 568.5K
15:59 394.36 394.39 394.20 394.24 8,806.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available