DJ Basic Resources

DJUSBS
🏛️ usa →
432.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 409.05 409.54 408.71 409.03 1,759.1K
09:31 409.03 409.03 408.02 408.25 155.8K
09:32 408.22 408.22 407.36 407.58 171.9K
09:33 407.38 407.51 406.92 407.11 807.9K
09:34 407.04 407.19 406.42 406.84 267.5K
09:35 406.85 407.23 406.55 406.57 226.9K
09:36 406.57 406.78 406.30 406.72 133.3K
09:37 406.65 407.25 406.65 407.25 159.8K
09:38 407.04 407.25 407.03 407.20 133.6K
09:39 407.19 407.19 406.67 406.73 118.7K
09:40 406.68 407.02 406.57 407.02 256.3K
09:41 406.95 407.05 406.81 407.01 90.0K
09:42 406.78 406.80 406.50 406.72 116.4K
09:43 406.68 407.03 406.52 406.52 115.1K
09:44 406.53 406.59 406.22 406.22 67.2K
09:45 406.04 406.04 405.77 405.78 126.3K
09:46 405.91 405.96 405.77 405.77 72.6K
09:47 405.77 406.01 405.77 405.83 102.5K
09:48 405.83 405.99 405.71 405.93 55.0K
09:49 405.89 405.89 405.51 405.56 116.2K
09:50 405.58 405.72 405.58 405.61 104.5K
09:51 405.58 405.63 405.37 405.43 98.1K
09:52 405.37 405.57 405.33 405.57 101.8K
09:53 405.60 405.67 405.54 405.67 94.9K
09:54 405.59 405.71 405.59 405.70 61.3K
09:55 405.64 406.27 405.64 406.26 102.8K
09:56 406.24 406.24 405.72 405.78 100.4K
09:57 405.81 406.11 405.81 406.01 73.1K
09:58 405.97 406.02 405.80 405.80 161.1K
09:59 405.85 406.35 405.84 406.35 116.6K
10:00 406.09 406.09 405.82 405.82 90.4K
10:01 405.56 405.75 405.56 405.75 115.8K
10:02 405.81 405.81 405.35 405.49 132.8K
10:03 405.55 405.94 405.55 405.85 105.9K
10:04 405.71 405.79 405.63 405.68 105.9K
10:05 405.66 405.75 405.49 405.65 118.0K
10:06 405.69 405.69 405.44 405.50 83.4K
10:07 405.51 405.85 405.51 405.83 96.7K
10:08 405.73 405.88 405.70 405.87 72.9K
10:09 405.86 406.00 405.74 405.82 67.6K
10:10 405.80 405.94 405.76 405.82 54.1K
10:11 405.93 405.98 405.83 405.89 89.9K
10:12 405.98 406.09 405.90 405.92 98.0K
10:13 405.92 406.12 405.92 405.98 68.7K
10:14 405.94 406.06 405.72 406.03 83.1K
10:15 406.06 406.07 405.82 406.01 92.6K
10:16 405.86 406.09 405.80 406.09 89.5K
10:17 406.03 406.06 405.95 406.03 83.4K
10:18 405.97 405.97 405.52 405.55 120.6K
10:19 405.57 405.97 405.57 405.97 92.6K
10:20 405.96 406.19 405.96 406.15 173.1K
10:21 406.21 406.25 405.99 406.05 88.8K
10:22 406.02 406.03 405.77 405.87 91.9K
10:23 405.89 405.92 405.60 405.61 49.6K
10:24 405.58 405.64 405.51 405.51 39.4K
10:25 405.50 405.53 405.41 405.41 86.2K
10:26 405.38 405.63 405.38 405.62 66.4K
10:27 405.62 405.77 405.61 405.76 81.7K
10:28 405.72 405.72 405.58 405.71 70.7K
10:29 405.69 405.71 405.56 405.61 81.2K
10:30 405.63 405.74 405.50 405.73 138.4K
10:31 405.69 405.91 405.69 405.91 93.3K
10:32 405.91 405.91 405.53 405.53 48.0K
10:33 405.52 405.83 405.52 405.80 64.3K
10:34 405.74 405.89 405.74 405.79 45.6K
10:35 405.80 406.21 405.80 406.20 82.7K
10:36 406.20 406.32 406.19 406.30 75.3K
10:37 406.29 406.32 406.16 406.16 61.9K
10:38 406.12 406.18 406.05 406.17 98.1K
10:39 406.17 406.50 406.17 406.50 95.2K
10:40 406.49 406.64 406.47 406.47 90.1K
10:41 406.54 406.60 406.50 406.60 34.6K
10:42 406.62 406.69 406.58 406.61 52.6K
10:43 406.54 406.68 406.51 406.67 155.3K
10:44 406.62 406.62 406.33 406.52 129.0K
10:45 406.56 406.64 406.50 406.54 92.8K
10:46 406.54 406.63 406.54 406.58 65.3K
10:47 406.58 406.62 406.53 406.60 68.4K
10:48 406.57 406.63 406.35 406.36 76.0K
10:49 406.37 406.66 406.37 406.66 52.5K
10:50 406.59 406.64 406.58 406.63 96.2K
10:51 406.52 406.67 406.52 406.64 82.5K
10:52 406.63 406.63 406.51 406.54 117.5K
10:53 406.54 406.59 406.47 406.47 135.0K
10:54 406.46 406.58 406.46 406.49 142.2K
10:55 406.52 406.64 406.41 406.64 101.1K
10:56 406.57 406.80 406.57 406.80 95.0K
10:57 406.83 406.88 406.83 406.86 82.1K
10:58 406.88 406.88 406.66 406.66 120.4K
10:59 406.68 406.93 406.67 406.91 64.1K
11:00 407.00 407.25 407.00 407.18 97.8K
11:01 407.14 407.14 406.97 406.97 65.3K
11:02 406.94 407.13 406.94 407.13 71.8K
11:03 407.15 407.21 407.06 407.12 66.6K
11:04 407.17 407.17 406.95 406.96 35.0K
11:05 406.97 407.12 406.96 407.09 59.5K
11:06 407.01 407.01 406.93 406.93 46.7K
11:07 406.94 407.21 406.85 407.21 84.5K
11:08 407.28 407.34 407.14 407.20 70.6K
11:09 407.18 407.34 407.18 407.33 83.5K
11:10 407.31 407.32 407.11 407.19 43.9K
11:11 407.21 407.56 407.12 407.56 67.5K
11:12 407.55 407.66 407.55 407.61 55.2K
11:13 407.59 407.71 407.56 407.71 71.1K
11:14 407.65 407.70 407.38 407.38 87.8K
11:15 407.37 407.72 407.34 407.68 49.0K
11:16 407.67 407.67 407.48 407.52 69.9K
11:17 407.52 407.58 407.48 407.51 51.6K
11:18 407.55 407.71 407.55 407.64 78.6K
11:19 407.65 407.72 407.47 407.47 83.6K
11:20 407.52 407.52 407.39 407.40 36.9K
11:21 407.37 407.37 407.25 407.25 39.1K
11:22 407.24 407.32 407.20 407.31 32.6K
11:23 407.33 407.33 407.17 407.19 94.4K
11:24 407.18 407.18 406.91 407.07 99.6K
11:25 406.97 407.01 406.95 406.99 51.6K
11:26 406.99 407.00 406.89 406.89 25.4K
11:27 406.90 407.07 406.90 407.00 28.3K
11:28 407.01 407.01 406.89 406.89 43.5K
11:29 406.88 406.98 406.87 406.97 54.5K
11:30 406.86 406.97 406.86 406.94 67.3K
11:31 407.05 407.20 407.05 407.17 101.9K
11:32 407.20 407.32 407.19 407.28 53.0K
11:33 407.45 407.51 407.41 407.49 91.2K
11:34 407.50 407.53 407.50 407.53 51.2K
11:35 407.53 407.62 407.53 407.60 37.9K
11:36 407.63 407.75 407.63 407.73 53.0K
11:37 407.74 407.78 407.51 407.51 97.9K
11:38 407.52 407.52 407.34 407.49 73.5K
11:39 407.47 407.53 407.24 407.24 96.4K
11:40 407.26 407.35 407.23 407.23 57.8K
11:41 407.19 407.22 407.18 407.20 43.1K
11:42 407.20 407.20 407.09 407.09 62.1K
11:43 407.08 407.08 406.81 406.82 120.9K
11:44 406.78 406.82 406.64 406.75 114.1K
11:45 406.77 406.87 406.58 406.76 103.7K
11:46 406.77 406.90 406.76 406.90 97.5K
11:47 406.95 407.09 406.95 407.01 62.7K
11:48 407.03 407.07 407.01 407.04 35.9K
11:49 407.04 407.33 407.04 407.33 68.1K
11:50 407.34 407.47 407.29 407.47 40.8K
11:51 407.47 407.47 407.42 407.44 87.0K
11:52 407.46 407.60 407.46 407.56 39.7K
11:53 407.61 407.80 407.61 407.80 51.0K
11:54 407.82 407.94 407.79 407.91 211.6K
11:55 407.92 407.94 407.69 407.69 147.4K
11:56 407.70 407.82 407.60 407.60 57.2K
11:57 407.64 407.64 407.56 407.56 28.4K
11:58 407.49 407.49 407.29 407.30 57.1K
11:59 407.29 407.31 407.27 407.31 28.4K
12:00 407.32 407.51 407.32 407.51 111.2K
12:01 407.52 407.53 407.46 407.50 31.0K
12:02 407.53 407.55 407.42 407.42 59.4K
12:03 407.35 407.35 407.22 407.26 40.1K
12:04 407.24 407.24 407.17 407.19 34.7K
12:05 407.19 407.24 407.06 407.06 37.5K
12:06 407.05 407.11 407.01 407.08 69.9K
12:07 407.08 407.12 407.04 407.11 33.8K
12:08 407.09 407.25 407.09 407.17 49.8K
12:09 407.17 407.23 407.12 407.23 64.4K
12:10 407.24 407.31 407.24 407.31 38.4K
12:11 407.34 407.34 407.29 407.29 30.9K
12:12 407.31 407.41 407.31 407.41 58.7K
12:13 407.42 407.45 407.40 407.41 61.6K
12:14 407.43 407.46 407.41 407.46 48.2K
12:15 407.46 407.46 407.07 407.07 137.0K
12:16 407.07 407.15 407.07 407.14 56.1K
12:17 407.15 407.21 407.15 407.16 69.1K
12:18 407.16 407.16 407.10 407.11 60.2K
12:19 407.12 407.12 407.05 407.07 67.7K
12:20 407.04 407.04 406.97 406.97 45.2K
12:21 406.99 407.00 406.98 406.98 46.0K
12:22 406.99 406.99 406.83 406.87 99.1K
12:23 406.79 406.79 406.69 406.72 33.0K
12:24 406.69 406.88 406.69 406.88 47.0K
12:25 406.88 407.06 406.88 407.04 60.1K
12:26 407.07 407.16 407.07 407.12 46.6K
12:27 407.11 407.18 407.09 407.16 92.3K
12:28 407.16 407.19 407.08 407.18 59.7K
12:29 407.17 407.17 407.03 407.06 89.0K
12:30 407.06 407.21 407.05 407.14 49.9K
12:31 407.14 407.15 407.07 407.13 34.2K
12:32 407.12 407.12 407.00 407.00 61.0K
12:33 406.98 406.98 406.90 406.96 56.9K
12:34 407.01 407.11 407.01 407.11 26.2K
12:35 407.08 407.14 406.93 406.96 44.6K
12:36 406.96 407.19 406.95 407.17 115.9K
12:37 407.15 407.15 406.93 406.94 57.4K
12:38 406.92 407.06 406.92 407.05 60.4K
12:39 407.06 407.14 407.06 407.10 82.2K
12:40 407.13 407.45 407.13 407.45 244.2K
12:41 407.68 407.99 407.68 407.80 1,885.9K
12:42 407.80 407.80 407.57 407.67 234.4K
12:43 407.61 407.66 407.54 407.54 132.2K
12:44 407.54 407.57 407.46 407.47 104.5K
12:45 407.41 407.41 407.14 407.15 124.5K
12:46 407.15 407.19 407.07 407.19 92.4K
12:47 407.09 407.20 407.08 407.16 71.4K
12:48 407.19 407.19 407.16 407.17 73.4K
12:49 407.18 407.20 407.12 407.15 94.6K
12:50 407.20 407.24 407.13 407.23 116.5K
12:51 407.24 407.24 407.12 407.13 46.3K
12:52 407.14 407.29 407.14 407.18 233.1K
12:53 407.16 407.18 407.03 407.06 73.8K
12:54 407.06 407.06 406.92 406.92 55.5K
12:55 406.92 406.99 406.90 406.98 64.0K
12:56 406.99 407.25 406.99 407.24 116.0K
12:57 407.21 407.26 407.17 407.26 125.6K
12:58 407.25 407.32 407.24 407.29 42.7K
12:59 407.29 407.35 407.14 407.25 110.2K
13:00 407.26 407.47 407.26 407.35 137.4K
13:01 407.43 407.49 407.35 407.44 153.1K
13:02 407.44 407.44 407.23 407.28 89.3K
13:03 407.32 407.37 407.32 407.34 38.1K
13:04 407.34 407.41 407.28 407.30 60.1K
13:05 407.30 407.34 407.23 407.23 120.7K
13:06 407.20 407.31 407.20 407.30 93.2K
13:07 407.28 407.30 407.19 407.28 85.5K
13:08 407.28 407.30 407.22 407.22 66.7K
13:09 407.20 407.20 407.14 407.14 57.5K
13:10 407.14 407.23 407.14 407.17 28.8K
13:11 407.19 407.19 407.14 407.14 24.3K
13:12 407.14 407.28 407.14 407.28 108.2K
13:13 407.27 407.35 407.24 407.34 93.5K
13:14 407.35 407.35 407.29 407.33 47.2K
13:15 407.34 407.44 407.29 407.29 170.3K
13:16 407.30 407.37 407.29 407.36 64.7K
13:17 407.35 407.39 407.33 407.35 100.9K
13:18 407.35 407.38 407.34 407.38 65.4K
13:19 407.35 407.35 407.17 407.19 86.1K
13:20 407.16 407.16 407.05 407.07 50.4K
13:21 407.05 407.20 407.05 407.18 49.1K
13:22 407.26 407.36 407.26 407.33 62.7K
13:23 407.35 407.35 407.18 407.18 71.8K
13:24 407.19 407.19 407.14 407.19 91.2K
13:25 407.25 407.39 407.25 407.36 56.3K
13:26 407.36 407.49 407.35 407.48 54.0K
13:27 407.47 407.47 407.31 407.35 71.4K
13:28 407.35 407.35 407.10 407.10 51.1K
13:29 407.09 407.28 407.09 407.27 41.7K
13:30 407.25 407.32 407.25 407.32 30.1K
13:31 407.36 407.49 407.36 407.47 58.9K
13:32 407.47 407.51 407.46 407.50 36.4K
13:33 407.49 407.55 407.48 407.54 50.1K
13:34 407.54 407.57 407.51 407.57 53.5K
13:35 407.64 407.64 407.57 407.60 95.6K
13:36 407.58 407.59 407.46 407.46 79.3K
13:37 407.46 407.47 407.32 407.32 51.4K
13:38 407.35 407.40 407.35 407.39 82.1K
13:39 407.39 407.39 407.29 407.37 148.4K
13:40 407.40 407.52 407.38 407.52 53.4K
13:41 407.53 407.57 407.42 407.43 53.6K
13:42 407.41 407.41 407.34 407.35 35.1K
13:43 407.35 407.35 407.28 407.33 63.7K
13:44 407.34 407.43 407.34 407.43 57.8K
13:45 407.43 407.48 407.41 407.48 41.4K
13:46 407.48 407.51 407.44 407.44 80.1K
13:47 407.44 407.45 407.41 407.41 26.1K
13:48 407.42 407.52 407.42 407.50 40.7K
13:49 407.39 407.45 407.39 407.40 75.5K
13:50 407.41 407.47 407.40 407.47 103.3K
13:51 407.47 407.50 407.45 407.45 58.7K
13:52 407.47 407.50 407.44 407.49 38.8K
13:53 407.47 407.63 407.47 407.63 91.8K
13:54 407.58 407.58 407.47 407.47 40.3K
13:55 407.46 407.64 407.46 407.62 43.8K
13:56 407.59 407.71 407.59 407.68 102.5K
13:57 407.67 407.67 407.55 407.55 42.1K
13:58 407.52 407.52 407.48 407.48 51.4K
13:59 407.48 407.48 407.45 407.48 19.3K
14:00 407.45 407.54 407.34 407.54 85.8K
14:01 407.56 407.57 407.36 407.36 80.8K
14:02 407.25 407.31 407.25 407.26 58.9K
14:03 407.25 407.25 407.10 407.20 75.3K
14:04 407.19 407.19 406.95 407.02 45.0K
14:05 407.00 407.09 407.00 407.05 46.2K
14:06 407.05 407.06 407.01 407.01 63.7K
14:07 407.00 407.00 406.85 406.96 125.9K
14:08 406.97 407.02 406.97 407.02 13.1K
14:09 407.01 407.08 406.98 407.08 37.0K
14:10 407.08 407.17 407.08 407.15 55.6K
14:11 407.20 407.27 407.16 407.27 31.1K
14:12 407.29 407.31 407.20 407.24 129.7K
14:13 407.25 407.29 407.24 407.29 50.6K
14:14 407.29 407.29 407.20 407.23 75.6K
14:15 407.23 407.26 407.13 407.15 99.2K
14:16 407.15 407.25 407.15 407.23 45.6K
14:17 407.26 407.33 407.20 407.20 43.4K
14:18 407.18 407.21 407.13 407.13 182.5K
14:19 407.10 407.24 407.08 407.24 68.7K
14:20 407.29 407.35 407.29 407.32 34.8K
14:21 407.26 407.37 407.25 407.36 100.6K
14:22 407.34 407.41 407.34 407.41 57.4K
14:23 407.37 407.53 407.37 407.50 63.3K
14:24 407.52 407.61 407.52 407.61 52.7K
14:25 407.60 407.69 407.60 407.66 75.5K
14:26 407.67 407.67 407.59 407.61 47.9K
14:27 407.61 407.78 407.61 407.78 94.7K
14:28 407.79 407.82 407.73 407.81 94.0K
14:29 407.82 407.82 407.71 407.76 60.7K
14:30 407.72 407.74 407.66 407.73 68.3K
14:31 407.74 407.81 407.71 407.73 79.4K
14:32 407.75 407.77 407.71 407.74 106.7K
14:33 407.74 407.80 407.74 407.79 51.0K
14:34 407.76 407.76 407.62 407.63 37.4K
14:35 407.62 407.62 407.43 407.43 65.8K
14:36 407.42 407.47 407.41 407.47 35.9K
14:37 407.47 407.48 407.43 407.43 23.6K
14:38 407.44 407.49 407.43 407.49 42.9K
14:39 407.49 407.55 407.43 407.46 56.4K
14:40 407.45 407.45 407.35 407.39 73.8K
14:41 407.39 407.45 407.31 407.31 50.4K
14:42 407.29 407.38 407.26 407.33 70.9K
14:43 407.29 407.29 407.19 407.26 46.1K
14:44 407.30 407.33 407.27 407.27 70.0K
14:45 407.28 407.28 407.20 407.21 69.3K
14:46 407.20 407.20 407.12 407.19 76.1K
14:47 407.16 407.16 407.08 407.12 50.2K
14:48 407.10 407.10 406.97 406.98 37.2K
14:49 406.92 407.01 406.89 407.00 49.0K
14:50 407.00 407.05 407.00 407.01 29.5K
14:51 407.02 407.18 407.02 407.18 65.3K
14:52 407.20 407.23 407.15 407.19 41.7K
14:53 407.18 407.20 407.07 407.11 60.6K
14:54 407.12 407.12 407.02 407.03 41.9K
14:55 407.04 407.07 406.99 406.99 36.8K
14:56 406.98 407.02 406.98 407.01 24.2K
14:57 407.00 407.00 406.77 406.87 129.2K
14:58 406.87 406.87 406.68 406.71 53.2K
14:59 406.71 406.72 406.59 406.59 42.0K
15:00 406.62 406.64 406.54 406.56 58.4K
15:01 406.64 406.69 406.63 406.66 110.9K
15:02 406.68 406.72 406.67 406.68 35.7K
15:03 406.68 406.69 406.46 406.52 167.3K
15:04 406.56 406.62 406.56 406.62 39.8K
15:05 406.61 406.61 406.38 406.50 48.3K
15:06 406.49 406.50 406.35 406.36 55.5K
15:07 406.37 406.42 406.37 406.38 38.2K
15:08 406.36 406.52 406.33 406.52 36.4K
15:09 406.51 406.60 406.51 406.60 31.6K
15:10 406.58 406.82 406.58 406.82 48.7K
15:11 406.82 406.84 406.77 406.77 52.5K
15:12 406.79 406.80 406.72 406.72 55.9K
15:13 406.69 406.69 406.65 406.67 38.7K
15:14 406.66 406.66 406.58 406.63 152.5K
15:15 406.65 406.65 406.55 406.59 61.2K
15:16 406.65 406.67 406.64 406.64 144.4K
15:17 406.66 406.71 406.60 406.71 60.3K
15:18 406.71 406.75 406.62 406.65 69.4K
15:19 406.66 406.73 406.63 406.70 48.1K
15:20 406.70 406.71 406.65 406.65 45.7K
15:21 406.65 406.75 406.62 406.75 87.3K
15:22 406.77 406.81 406.76 406.77 80.2K
15:23 406.76 406.84 406.76 406.82 99.4K
15:24 406.82 406.88 406.82 406.88 38.1K
15:25 406.90 406.92 406.82 406.82 61.2K
15:26 406.84 406.84 406.74 406.80 168.6K
15:27 406.81 406.82 406.72 406.73 86.0K
15:28 406.71 406.80 406.71 406.79 147.2K
15:29 406.77 406.78 406.68 406.68 101.2K
15:30 406.67 406.72 406.66 406.68 105.7K
15:31 406.75 406.78 406.72 406.76 88.8K
15:32 406.73 406.75 406.70 406.75 88.0K
15:33 406.77 406.77 406.67 406.70 109.5K
15:34 406.69 406.73 406.65 406.70 86.5K
15:35 406.66 406.67 406.59 406.59 68.3K
15:36 406.61 406.74 406.61 406.74 89.6K
15:37 406.73 406.76 406.71 406.71 136.3K
15:38 406.74 406.79 406.72 406.76 129.7K
15:39 406.76 406.77 406.68 406.68 109.1K
15:40 406.65 406.68 406.61 406.62 93.9K
15:41 406.61 406.70 406.61 406.64 97.7K
15:42 406.71 406.72 406.64 406.67 99.0K
15:43 406.65 406.67 406.61 406.67 76.6K
15:44 406.69 406.69 406.56 406.57 171.9K
15:45 406.59 406.61 406.50 406.60 214.6K
15:46 406.66 406.69 406.63 406.64 140.8K
15:47 406.63 406.63 406.47 406.47 104.0K
15:48 406.47 406.50 406.45 406.47 217.4K
15:49 406.54 406.71 406.54 406.71 209.5K
15:50 406.68 406.68 406.45 406.45 213.7K
15:51 406.43 406.43 406.26 406.28 210.6K
15:52 406.30 406.43 406.28 406.43 237.0K
15:53 406.45 406.53 406.45 406.46 222.2K
15:54 406.43 406.43 406.27 406.28 310.3K
15:55 406.26 406.26 406.10 406.12 439.0K
15:56 406.16 406.16 406.06 406.10 345.9K
15:57 406.08 406.23 406.08 406.21 496.6K
15:58 406.22 406.31 406.19 406.31 755.5K
15:59 406.31 406.37 406.17 406.32 9,312.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available