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
09:30 402.47 402.78 402.47 402.55 966.4K
09:31 402.41 402.76 402.40 402.40 254.1K
09:32 402.35 402.44 401.96 402.36 214.8K
09:33 402.19 403.08 402.17 402.89 96.3K
09:34 402.94 403.11 402.74 402.99 284.6K
09:35 402.92 403.08 402.73 402.87 248.7K
09:36 402.77 402.93 402.75 402.88 239.1K
09:37 402.74 403.33 402.73 403.33 104.5K
09:38 403.36 403.43 403.24 403.40 87.4K
09:39 403.30 403.38 403.21 403.21 136.9K
09:40 403.24 403.35 403.14 403.29 137.4K
09:41 403.30 403.30 403.13 403.13 93.0K
09:42 403.13 403.21 402.91 402.91 89.9K
09:43 403.00 403.24 402.98 403.24 63.4K
09:44 403.36 403.58 403.36 403.58 163.5K
09:45 403.64 403.98 403.64 403.80 180.4K
09:46 403.79 403.82 403.50 403.50 61.8K
09:47 403.43 403.82 403.43 403.81 88.9K
09:48 403.83 403.84 403.60 403.60 123.1K
09:49 403.52 403.62 403.48 403.57 85.5K
09:50 403.64 403.66 403.53 403.57 124.2K
09:51 403.67 403.91 403.56 403.59 136.2K
09:52 403.60 403.64 403.48 403.50 95.5K
09:53 403.56 404.05 403.56 403.72 129.3K
09:54 403.73 403.75 403.62 403.65 105.8K
09:55 403.70 403.70 403.40 403.45 176.6K
09:56 403.50 403.60 403.50 403.52 100.1K
09:57 403.52 403.52 403.27 403.29 84.0K
09:58 403.29 403.54 403.29 403.46 69.1K
09:59 403.42 403.74 403.42 403.73 75.7K
10:00 404.04 406.28 404.04 406.17 466.1K
10:01 406.53 407.94 406.53 407.83 443.3K
10:02 408.34 408.90 408.15 408.90 395.0K
10:03 408.87 409.41 408.87 408.90 306.1K
10:04 409.19 409.22 408.87 408.87 335.2K
10:05 408.61 409.25 408.61 409.05 316.4K
10:06 409.16 409.30 408.96 409.24 203.6K
10:07 409.28 409.28 408.33 408.89 271.2K
10:08 409.02 409.15 408.68 409.06 424.5K
10:09 409.07 409.26 409.01 409.13 297.6K
10:10 409.14 410.21 409.14 410.21 258.8K
10:11 410.24 410.31 410.11 410.16 227.4K
10:12 410.07 410.75 410.07 410.75 242.9K
10:13 410.88 410.91 410.64 410.71 274.7K
10:14 410.78 411.08 410.74 410.89 232.1K
10:15 410.88 411.23 410.79 411.13 223.8K
10:16 411.17 411.51 410.99 411.51 278.6K
10:17 411.62 411.66 411.04 411.04 183.5K
10:18 411.01 411.20 410.77 410.86 158.1K
10:19 410.89 411.20 410.89 411.03 107.5K
10:20 410.99 410.99 410.61 410.64 213.4K
10:21 410.50 410.67 410.16 410.34 178.1K
10:22 410.33 410.33 410.05 410.05 83.9K
10:23 410.00 410.41 409.67 410.41 271.6K
10:24 410.45 410.87 410.44 410.62 132.8K
10:25 410.57 411.14 410.57 410.98 280.1K
10:26 410.99 411.34 410.88 411.17 189.2K
10:27 411.19 411.19 410.77 410.85 125.9K
10:28 410.77 411.09 410.77 411.04 143.3K
10:29 410.97 411.62 410.97 411.59 148.9K
10:30 411.57 412.38 411.57 412.33 212.6K
10:31 412.42 412.54 412.33 412.45 249.3K
10:32 412.39 412.79 412.35 412.79 123.1K
10:33 412.73 413.04 412.65 413.04 394.4K
10:34 413.05 413.22 413.02 413.18 319.3K
10:35 413.24 413.24 412.97 413.03 355.2K
10:36 413.08 413.09 412.81 412.98 335.8K
10:37 412.96 413.19 412.90 413.01 231.9K
10:38 412.84 412.84 412.59 412.76 160.5K
10:39 412.78 412.87 412.75 412.79 172.3K
10:40 412.79 412.97 412.58 412.89 179.8K
10:41 412.91 412.91 412.14 412.14 219.7K
10:42 412.16 412.52 412.16 412.52 111.5K
10:43 412.49 412.82 412.41 412.76 123.4K
10:44 412.78 412.88 412.71 412.88 231.7K
10:45 412.91 413.01 412.91 412.97 97.6K
10:46 412.92 413.26 412.92 413.26 179.5K
10:47 413.24 413.50 413.18 413.50 224.6K
10:48 413.40 413.53 413.38 413.40 114.3K
10:49 413.40 413.51 413.35 413.42 171.6K
10:50 413.40 413.60 413.37 413.60 181.2K
10:51 413.63 413.63 413.45 413.50 270.8K
10:52 413.53 413.54 413.33 413.48 140.4K
10:53 413.50 413.56 413.33 413.41 155.8K
10:54 413.40 413.72 413.39 413.63 259.2K
10:55 413.62 413.93 413.62 413.89 207.6K
10:56 413.74 413.83 413.65 413.71 106.1K
10:57 413.66 413.76 413.57 413.57 117.9K
10:58 413.50 413.74 413.50 413.70 131.2K
10:59 413.66 413.83 413.55 413.55 170.5K
11:00 413.54 414.06 413.46 414.05 205.0K
11:01 414.02 414.22 414.02 414.22 151.7K
11:02 414.17 414.32 414.07 414.30 104.0K
11:03 414.31 414.61 414.31 414.50 110.5K
11:04 414.56 414.71 414.54 414.63 201.6K
11:05 414.62 414.62 414.33 414.49 182.1K
11:06 414.49 414.66 414.46 414.61 436.8K
11:07 414.63 414.63 414.24 414.39 151.5K
11:08 414.45 414.52 413.92 413.92 163.7K
11:09 413.91 414.18 413.86 413.96 212.3K
11:10 413.94 414.33 413.94 414.33 310.5K
11:11 414.39 414.39 413.98 413.98 151.3K
11:12 413.95 414.12 413.87 413.95 165.0K
11:13 414.02 414.03 413.80 413.91 133.1K
11:14 413.94 413.99 413.83 413.99 108.0K
11:15 413.97 414.10 413.87 414.10 126.3K
11:16 414.06 414.26 414.03 414.17 130.9K
11:17 414.24 414.31 414.17 414.31 76.3K
11:18 414.34 414.34 414.20 414.20 113.4K
11:19 414.16 414.33 414.16 414.27 64.8K
11:20 414.27 414.53 414.04 414.53 117.4K
11:21 414.48 414.49 414.17 414.20 127.3K
11:22 414.19 414.23 414.03 414.23 72.0K
11:23 414.30 414.30 414.02 414.24 144.2K
11:24 414.27 414.42 414.27 414.41 76.4K
11:25 414.50 414.73 414.50 414.63 135.2K
11:26 414.57 414.68 414.57 414.61 121.8K
11:27 414.59 414.59 414.31 414.31 110.7K
11:28 414.29 414.63 414.27 414.59 149.0K
11:29 414.61 414.69 414.50 414.69 147.6K
11:30 414.76 415.02 414.74 415.01 135.3K
11:31 415.00 415.10 414.66 414.66 103.0K
11:32 414.67 414.99 414.67 414.95 122.7K
11:33 414.92 414.93 414.64 414.73 187.2K
11:34 414.71 414.73 414.66 414.70 84.6K
11:35 414.68 414.71 414.58 414.58 186.9K
11:36 414.59 414.59 414.37 414.37 97.8K
11:37 414.18 414.46 414.18 414.39 165.4K
11:38 414.39 414.39 414.06 414.06 119.5K
11:39 414.09 414.12 413.97 414.05 136.7K
11:40 414.01 414.08 413.97 414.05 127.6K
11:41 414.10 414.17 414.04 414.09 88.8K
11:42 414.09 414.16 414.06 414.12 80.8K
11:43 414.12 414.12 413.83 413.93 87.6K
11:44 413.90 413.98 413.70 413.70 54.0K
11:45 413.60 413.77 413.51 413.77 86.0K
11:46 413.79 413.85 413.64 413.79 67.4K
11:47 413.77 413.81 413.66 413.66 67.7K
11:48 413.73 413.75 413.48 413.70 204.6K
11:49 413.62 413.82 413.62 413.82 60.0K
11:50 413.86 414.18 413.86 414.13 113.4K
11:51 414.18 414.24 414.03 414.08 73.1K
11:52 414.06 414.17 414.04 414.09 39.5K
11:53 414.09 414.17 414.08 414.13 100.9K
11:54 414.15 414.63 414.15 414.63 68.5K
11:55 414.62 414.75 414.60 414.67 54.3K
11:56 414.71 414.73 414.54 414.59 113.6K
11:57 414.64 414.73 414.50 414.54 243.5K
11:58 414.52 414.60 414.41 414.44 83.7K
11:59 414.52 414.55 414.36 414.39 50.6K
12:00 414.40 414.79 414.40 414.79 146.8K
12:01 414.76 415.10 414.76 415.09 105.0K
12:02 415.20 415.24 415.11 415.23 81.6K
12:03 415.33 415.37 415.26 415.37 90.1K
12:04 415.41 415.44 415.35 415.35 47.9K
12:05 415.37 415.49 415.29 415.48 52.0K
12:06 415.52 415.60 415.51 415.53 128.0K
12:07 415.63 415.92 415.63 415.92 113.3K
12:08 415.81 415.81 415.59 415.65 134.5K
12:09 415.65 415.77 415.62 415.62 70.1K
12:10 415.62 415.67 415.60 415.67 54.4K
12:11 415.76 416.01 415.76 416.01 110.9K
12:12 416.01 416.06 415.98 416.06 124.6K
12:13 416.05 416.11 416.01 416.01 80.8K
12:14 416.01 416.05 415.97 416.05 63.1K
12:15 416.08 416.13 415.88 416.08 115.6K
12:16 416.08 416.22 415.93 415.93 168.5K
12:17 415.94 416.02 415.85 415.85 88.6K
12:18 415.85 415.96 415.75 415.83 96.6K
12:19 415.82 415.84 415.76 415.79 68.1K
12:20 415.78 415.83 415.55 415.67 115.7K
12:21 415.65 415.70 415.58 415.58 68.7K
12:22 415.56 415.60 415.54 415.58 39.3K
12:23 415.59 415.61 415.50 415.50 53.4K
12:24 415.48 415.53 415.38 415.38 60.7K
12:25 415.34 415.34 415.16 415.30 64.4K
12:26 415.33 415.33 415.15 415.15 49.1K
12:27 415.13 415.18 415.06 415.14 37.0K
12:28 415.12 415.13 414.84 414.84 187.3K
12:29 414.76 414.90 414.73 414.82 40.7K
12:30 414.83 414.94 414.83 414.93 96.4K
12:31 414.97 414.98 414.85 414.96 59.1K
12:32 414.94 414.95 414.85 414.93 74.7K
12:33 414.91 415.18 414.88 415.18 87.5K
12:34 415.13 415.16 415.09 415.09 39.7K
12:35 415.07 415.11 415.06 415.11 107.7K
12:36 415.10 415.17 415.10 415.17 100.9K
12:37 415.16 415.17 414.98 414.99 108.9K
12:38 414.98 415.12 414.98 415.10 87.2K
12:39 415.07 415.13 415.00 415.13 208.4K
12:40 415.12 415.17 415.03 415.17 102.0K
12:41 415.19 415.22 415.08 415.08 100.4K
12:42 415.11 415.17 415.09 415.13 61.5K
12:43 415.12 415.13 415.01 415.05 71.6K
12:44 415.06 415.22 415.06 415.20 62.9K
12:45 415.22 415.28 415.17 415.28 50.7K
12:46 415.28 415.36 415.23 415.24 58.8K
12:47 415.26 415.42 415.26 415.28 217.5K
12:48 415.26 415.30 415.24 415.27 64.8K
12:49 415.30 415.30 415.21 415.22 90.3K
12:50 415.25 415.37 415.25 415.35 62.6K
12:51 415.35 415.35 415.20 415.25 65.1K
12:52 415.21 415.21 415.05 415.11 102.8K
12:53 415.10 415.10 415.05 415.09 66.9K
12:54 415.06 415.11 414.99 415.04 66.7K
12:55 415.04 415.05 414.92 414.97 70.8K
12:56 414.94 414.94 414.81 414.81 69.3K
12:57 414.78 414.82 414.73 414.73 56.1K
12:58 414.73 414.73 414.64 414.71 48.8K
12:59 414.69 415.01 414.69 415.01 54.5K
13:00 415.02 415.28 415.00 415.28 56.2K
13:01 415.28 415.35 415.24 415.34 41.4K
13:02 415.37 415.45 415.33 415.45 86.7K
13:03 415.45 415.49 415.43 415.49 54.6K
13:04 415.48 415.50 415.44 415.50 41.9K
13:05 415.52 415.52 415.43 415.45 72.0K
13:06 415.46 415.46 415.40 415.42 78.0K
13:07 415.45 415.55 415.44 415.46 93.7K
13:08 415.50 415.50 415.42 415.42 79.2K
13:09 415.40 415.46 415.40 415.46 50.2K
13:10 415.45 415.46 415.38 415.38 34.8K
13:11 415.34 415.34 415.13 415.18 73.9K
13:12 415.16 415.20 415.13 415.16 61.4K
13:13 415.18 415.21 415.08 415.08 67.7K
13:14 415.09 415.15 415.04 415.15 37.0K
13:15 415.19 415.21 415.13 415.16 35.6K
13:16 415.17 415.23 415.10 415.18 49.0K
13:17 415.19 415.23 415.14 415.14 76.0K
13:18 415.13 415.13 414.98 414.98 47.7K
13:19 414.95 415.06 414.95 415.06 47.2K
13:20 415.06 415.09 415.01 415.06 51.9K
13:21 415.08 415.29 415.05 415.29 82.4K
13:22 415.28 415.28 415.08 415.12 46.7K
13:23 415.12 415.22 415.11 415.22 54.8K
13:24 415.22 415.23 415.17 415.19 44.7K
13:25 415.19 415.27 415.17 415.27 32.3K
13:26 415.27 415.27 415.14 415.14 33.9K
13:27 415.15 415.15 415.00 415.00 42.4K
13:28 415.04 415.11 415.04 415.09 37.5K
13:29 415.12 415.18 415.04 415.04 32.0K
13:30 415.04 415.19 415.04 415.19 34.8K
13:31 415.21 415.22 415.12 415.17 29.7K
13:32 415.16 415.16 415.00 415.00 52.3K
13:33 415.01 415.18 415.01 415.18 104.7K
13:34 415.17 415.21 415.17 415.18 35.3K
13:35 415.17 415.20 415.10 415.20 33.4K
13:36 415.21 415.27 415.21 415.27 25.9K
13:37 415.26 415.27 415.23 415.23 49.7K
13:38 415.23 415.28 415.23 415.25 42.7K
13:39 415.24 415.24 415.20 415.21 26.0K
13:40 415.20 415.21 415.02 415.02 44.6K
13:41 415.03 415.20 415.03 415.17 52.2K
13:42 415.23 415.30 415.23 415.29 34.8K
13:43 415.25 415.27 415.24 415.25 43.5K
13:44 415.26 415.33 415.25 415.33 67.3K
13:45 415.35 415.58 415.35 415.58 50.6K
13:46 415.58 415.60 415.55 415.56 58.7K
13:47 415.55 415.56 415.41 415.41 56.7K
13:48 415.35 415.40 415.34 415.37 38.4K
13:49 415.34 415.38 415.30 415.30 42.2K
13:50 415.28 415.33 415.27 415.33 52.7K
13:51 415.34 415.34 415.23 415.26 47.5K
13:52 415.26 415.28 415.17 415.17 54.5K
13:53 415.16 415.21 415.15 415.21 36.2K
13:54 415.25 415.33 415.23 415.32 44.7K
13:55 415.33 415.36 415.30 415.32 52.9K
13:56 415.30 415.31 415.27 415.27 42.1K
13:57 415.24 415.24 414.89 414.91 53.8K
13:58 414.91 415.00 414.84 415.00 76.0K
13:59 414.95 415.01 414.93 415.01 47.1K
14:00 415.01 415.11 415.01 415.11 54.4K
14:01 415.12 415.16 415.07 415.16 74.8K
14:02 415.16 415.17 415.09 415.10 51.0K
14:03 415.07 415.25 415.07 415.25 132.9K
14:04 415.26 415.26 415.07 415.07 60.2K
14:05 415.07 415.07 414.93 414.96 102.1K
14:06 414.96 415.05 414.89 414.89 66.1K
14:07 414.87 414.87 414.73 414.75 74.8K
14:08 414.75 414.76 414.59 414.64 51.6K
14:09 414.63 414.77 414.63 414.77 41.0K
14:10 414.80 414.80 414.58 414.60 46.9K
14:11 414.60 414.76 414.60 414.76 43.6K
14:12 414.76 414.79 414.70 414.79 76.8K
14:13 414.86 414.95 414.86 414.95 78.7K
14:14 414.97 415.01 414.97 414.99 34.2K
14:15 414.98 415.08 414.98 415.08 84.5K
14:16 415.04 415.05 415.01 415.05 90.4K
14:17 415.05 415.09 415.04 415.09 71.9K
14:18 415.10 415.10 414.99 414.99 56.6K
14:19 414.99 415.15 414.99 415.13 101.9K
14:20 415.13 415.13 414.81 414.88 150.8K
14:21 414.88 414.94 414.88 414.88 72.4K
14:22 414.87 414.87 414.73 414.85 112.2K
14:23 414.87 414.87 414.79 414.83 139.2K
14:24 414.83 415.03 414.83 415.03 72.5K
14:25 415.04 415.09 415.01 415.04 80.8K
14:26 415.07 415.32 415.01 415.31 81.8K
14:27 415.32 415.33 415.27 415.28 28.9K
14:28 415.26 415.28 415.15 415.28 46.7K
14:29 415.27 415.47 415.27 415.47 132.0K
14:30 415.48 415.73 415.48 415.57 143.6K
14:31 415.43 415.50 415.42 415.46 209.3K
14:32 415.42 415.42 415.26 415.33 69.1K
14:33 415.34 415.44 415.34 415.44 102.4K
14:34 415.44 415.55 415.43 415.53 73.5K
14:35 415.51 415.51 415.40 415.40 75.9K
14:36 415.41 415.56 415.40 415.56 70.0K
14:37 415.58 415.62 415.55 415.57 95.8K
14:38 415.52 415.53 415.32 415.38 73.2K
14:39 415.37 415.51 415.37 415.51 72.2K
14:40 415.49 415.58 415.49 415.54 66.1K
14:41 415.55 415.55 415.39 415.39 89.9K
14:42 415.37 415.38 415.24 415.26 76.4K
14:43 415.25 415.30 415.24 415.29 25.0K
14:44 415.29 415.41 415.29 415.41 53.6K
14:45 415.44 415.44 415.35 415.35 51.3K
14:46 415.33 415.38 415.33 415.38 91.3K
14:47 415.38 415.44 415.37 415.41 70.6K
14:48 415.41 415.48 415.41 415.46 49.1K
14:49 415.46 415.46 415.42 415.46 41.1K
14:50 415.47 415.53 415.43 415.50 76.6K
14:51 415.50 415.50 415.33 415.35 103.9K
14:52 415.39 415.39 415.33 415.33 58.1K
14:53 415.33 415.34 415.30 415.30 51.5K
14:54 415.32 415.33 415.26 415.26 67.1K
14:55 415.25 415.29 415.17 415.17 107.2K
14:56 415.16 415.18 415.10 415.18 94.2K
14:57 415.18 415.28 415.17 415.28 58.6K
14:58 415.27 415.29 415.22 415.23 107.6K
14:59 415.22 415.28 415.22 415.27 45.8K
15:00 415.27 415.32 415.21 415.32 107.3K
15:01 415.34 415.47 415.32 415.47 88.0K
15:02 415.50 415.52 415.44 415.44 121.4K
15:03 415.44 415.53 415.38 415.53 124.9K
15:04 415.56 415.66 415.55 415.66 107.5K
15:05 415.67 415.73 415.62 415.73 129.7K
15:06 415.72 415.72 415.65 415.68 118.7K
15:07 415.70 415.75 415.70 415.72 96.4K
15:08 415.68 415.68 415.60 415.62 100.5K
15:09 415.59 415.66 415.46 415.48 73.0K
15:10 415.48 415.53 415.46 415.47 88.5K
15:11 415.50 415.52 415.43 415.52 88.3K
15:12 415.54 415.54 415.25 415.25 103.4K
15:13 415.25 415.25 415.09 415.09 69.8K
15:14 415.09 415.19 415.09 415.19 89.0K
15:15 415.17 415.20 415.17 415.20 47.7K
15:16 415.19 415.19 415.08 415.12 72.0K
15:17 415.14 415.17 415.12 415.14 68.0K
15:18 415.14 415.22 415.14 415.15 120.4K
15:19 415.15 415.32 415.13 415.29 104.3K
15:20 415.28 415.31 415.23 415.31 121.5K
15:21 415.33 415.40 415.31 415.38 86.0K
15:22 415.36 415.37 415.26 415.26 79.3K
15:23 415.25 415.44 415.23 415.41 143.6K
15:24 415.42 415.42 415.29 415.29 61.4K
15:25 415.28 415.28 415.15 415.16 78.0K
15:26 415.19 415.26 415.16 415.24 87.0K
15:27 415.23 415.24 415.11 415.11 131.1K
15:28 415.12 415.12 414.97 414.97 100.1K
15:29 414.94 414.94 414.83 414.88 104.6K
15:30 414.90 415.04 414.90 415.01 147.2K
15:31 414.97 415.09 414.94 415.09 134.0K
15:32 415.14 415.20 415.14 415.18 135.2K
15:33 415.17 415.19 415.06 415.09 115.3K
15:34 415.12 415.16 414.93 415.16 134.7K
15:35 415.17 415.17 415.09 415.14 140.8K
15:36 415.11 415.12 415.08 415.10 133.1K
15:37 415.09 415.09 414.96 414.97 115.2K
15:38 414.99 414.99 414.87 414.87 94.5K
15:39 414.84 414.84 414.68 414.83 151.0K
15:40 414.82 414.92 414.81 414.92 172.3K
15:41 414.92 415.07 414.92 414.95 188.2K
15:42 414.96 415.18 414.96 415.16 198.1K
15:43 415.14 415.23 415.13 415.23 105.1K
15:44 415.23 415.27 415.20 415.22 90.6K
15:45 415.22 415.32 415.20 415.32 185.3K
15:46 415.32 415.41 415.29 415.41 154.8K
15:47 415.46 415.50 415.39 415.50 162.7K
15:48 415.47 415.49 415.39 415.42 192.3K
15:49 415.37 415.45 415.17 415.17 229.2K
15:50 415.27 415.35 415.08 415.28 319.8K
15:51 415.19 415.20 414.91 414.95 304.0K
15:52 414.96 414.96 414.80 414.86 174.0K
15:53 414.84 414.98 414.74 414.93 284.9K
15:54 414.94 415.04 414.94 414.98 326.9K
15:55 414.95 415.10 414.65 414.65 509.3K
15:56 414.56 414.79 414.55 414.79 457.7K
15:57 414.79 414.85 414.79 414.81 526.1K
15:58 414.79 414.83 414.67 414.74 758.9K
15:59 414.77 415.18 414.77 415.16 7,216.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available