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
09:30 415.69 416.68 415.60 416.68 904.1K
09:31 416.64 417.27 416.64 417.10 243.9K
09:32 417.26 417.28 416.87 416.87 106.2K
09:33 416.91 416.97 416.56 416.81 112.5K
09:34 416.84 417.16 416.76 417.11 181.9K
09:35 417.31 417.66 417.31 417.49 210.9K
09:36 417.35 417.47 416.87 416.87 129.4K
09:37 416.89 416.93 416.64 416.64 98.9K
09:38 416.78 417.06 416.78 417.06 95.9K
09:39 417.03 417.39 417.03 417.38 109.2K
09:40 417.39 417.39 417.15 417.15 77.9K
09:41 417.21 417.39 416.94 416.97 105.4K
09:42 416.98 417.44 416.98 417.40 91.9K
09:43 417.42 417.69 417.35 417.62 139.6K
09:44 417.49 417.67 417.43 417.55 144.1K
09:45 417.53 417.90 417.53 417.55 135.7K
09:46 417.47 417.75 417.47 417.53 157.9K
09:47 417.50 417.50 417.09 417.19 106.9K
09:48 417.16 417.19 416.85 416.85 94.6K
09:49 416.93 417.23 416.93 417.23 72.0K
09:50 417.17 417.24 417.10 417.10 51.0K
09:51 417.04 417.33 417.04 417.33 98.9K
09:52 417.38 417.76 417.38 417.54 184.0K
09:53 417.45 417.74 417.45 417.72 50.4K
09:54 417.71 417.71 417.49 417.49 88.3K
09:55 417.47 417.63 417.26 417.26 84.6K
09:56 417.25 418.18 417.25 418.18 134.9K
09:57 418.13 418.16 417.98 417.98 146.1K
09:58 417.80 417.99 417.65 417.89 96.3K
09:59 417.94 418.01 417.75 418.01 72.3K
10:00 417.98 418.11 417.66 417.66 258.9K
10:01 417.57 417.95 417.45 417.87 171.2K
10:02 417.86 417.92 417.84 417.91 64.8K
10:03 418.02 418.06 417.65 417.75 141.4K
10:04 417.82 417.87 417.60 417.74 81.7K
10:05 417.80 417.98 417.78 417.95 146.2K
10:06 417.90 418.05 417.81 418.05 89.1K
10:07 418.06 418.27 417.96 418.27 169.6K
10:08 418.23 418.24 418.01 418.01 114.7K
10:09 417.96 418.31 417.96 418.28 156.8K
10:10 418.26 418.55 418.23 418.40 104.9K
10:11 418.37 418.58 418.37 418.58 147.4K
10:12 418.54 418.54 418.27 418.27 127.2K
10:13 418.20 418.25 418.00 418.12 85.0K
10:14 418.14 418.45 418.07 418.44 135.5K
10:15 418.37 418.50 418.37 418.48 100.0K
10:16 418.42 418.61 418.14 418.14 125.1K
10:17 418.13 418.27 418.13 418.27 69.9K
10:18 418.25 418.44 418.21 418.44 109.6K
10:19 418.47 418.49 418.34 418.34 98.1K
10:20 418.32 418.55 418.29 418.29 157.0K
10:21 418.21 418.41 418.02 418.19 276.1K
10:22 418.19 418.22 417.92 417.99 82.9K
10:23 418.06 418.14 417.98 418.08 110.9K
10:24 418.18 418.27 418.17 418.27 105.0K
10:25 418.25 418.37 417.94 417.94 134.1K
10:26 417.95 418.01 417.87 417.98 83.0K
10:27 417.87 418.02 417.87 417.93 52.5K
10:28 417.92 417.92 417.75 417.85 106.4K
10:29 417.89 418.00 417.85 417.90 40.9K
10:30 417.98 418.18 417.98 418.11 91.6K
10:31 418.14 418.22 418.09 418.20 138.0K
10:32 418.24 418.32 418.18 418.32 144.4K
10:33 418.25 418.39 418.10 418.39 100.9K
10:34 418.39 418.39 418.07 418.11 69.4K
10:35 418.11 418.28 418.11 418.12 82.7K
10:36 418.16 418.18 418.05 418.05 41.4K
10:37 417.94 417.97 417.90 417.97 61.9K
10:38 418.02 418.02 417.90 417.90 44.2K
10:39 417.83 417.93 417.79 417.93 65.7K
10:40 417.86 417.94 417.56 417.56 81.9K
10:41 417.55 417.65 417.55 417.65 74.3K
10:42 417.64 417.67 417.50 417.52 71.7K
10:43 417.55 417.55 417.47 417.52 57.5K
10:44 417.48 417.81 417.48 417.81 90.2K
10:45 417.79 417.87 417.79 417.80 87.6K
10:46 417.79 417.88 417.73 417.88 78.7K
10:47 417.87 417.96 417.85 417.91 101.4K
10:48 417.89 417.93 417.79 417.92 60.5K
10:49 417.81 417.83 417.72 417.75 69.7K
10:50 417.75 418.00 417.75 418.00 78.0K
10:51 417.99 417.99 417.75 417.75 76.5K
10:52 417.75 417.76 417.65 417.68 90.9K
10:53 417.68 417.69 417.43 417.43 63.7K
10:54 417.45 417.59 417.44 417.52 82.6K
10:55 417.44 417.50 417.41 417.44 78.6K
10:56 417.46 417.58 417.42 417.57 85.7K
10:57 417.57 417.66 417.54 417.55 40.8K
10:58 417.52 417.53 417.38 417.41 49.8K
10:59 417.41 417.48 417.33 417.48 83.1K
11:00 417.37 417.39 417.05 417.15 117.8K
11:01 417.12 417.19 417.12 417.16 77.6K
11:02 417.18 417.28 417.17 417.26 44.4K
11:03 417.27 417.28 417.24 417.24 39.0K
11:04 417.23 417.25 417.15 417.15 88.4K
11:05 417.11 417.19 417.03 417.03 51.9K
11:06 417.04 417.33 417.04 417.33 66.4K
11:07 417.33 417.34 417.30 417.31 46.8K
11:08 417.23 417.23 417.05 417.11 86.5K
11:09 417.10 417.14 416.86 417.00 89.8K
11:10 416.97 416.97 416.78 416.78 65.3K
11:11 416.76 416.76 416.44 416.44 108.0K
11:12 416.47 416.64 416.47 416.52 71.1K
11:13 416.53 416.53 416.39 416.52 70.0K
11:14 416.61 416.65 416.57 416.57 78.9K
11:15 416.59 416.68 416.59 416.62 43.9K
11:16 416.66 416.66 416.56 416.65 50.7K
11:17 416.69 416.76 416.54 416.58 84.1K
11:18 416.56 416.56 416.42 416.42 93.8K
11:19 416.41 416.44 416.33 416.34 62.0K
11:20 416.33 416.40 416.22 416.22 67.9K
11:21 416.21 416.41 416.21 416.41 62.2K
11:22 416.37 416.59 416.37 416.55 103.3K
11:23 416.57 416.64 416.51 416.51 48.1K
11:24 416.53 416.59 416.50 416.50 50.3K
11:25 416.57 416.72 416.57 416.72 38.1K
11:26 416.70 416.73 416.38 416.38 58.2K
11:27 416.37 416.42 416.37 416.38 34.7K
11:28 416.40 416.43 416.32 416.41 81.0K
11:29 416.39 416.51 416.39 416.50 75.2K
11:30 416.51 416.63 416.51 416.59 165.0K
11:31 416.47 416.47 416.27 416.30 70.9K
11:32 416.30 416.44 416.30 416.41 32.0K
11:33 416.43 416.43 416.28 416.29 52.9K
11:34 416.30 416.65 416.19 416.63 172.0K
11:35 416.60 417.11 416.60 417.01 314.6K
11:36 416.94 416.98 416.92 416.92 120.5K
11:37 416.91 416.91 416.77 416.80 80.2K
11:38 416.75 417.02 416.70 417.02 162.9K
11:39 417.05 417.14 416.87 416.87 127.5K
11:40 416.87 416.87 416.67 416.67 121.4K
11:41 416.68 416.73 416.58 416.59 72.9K
11:42 416.59 416.59 416.23 416.23 119.6K
11:43 416.25 416.35 416.20 416.20 122.5K
11:44 416.09 416.24 416.09 416.21 72.8K
11:45 416.17 416.19 415.99 415.99 68.3K
11:46 416.03 416.06 415.99 416.05 90.5K
11:47 416.10 416.22 416.05 416.22 101.6K
11:48 416.22 416.22 416.01 416.01 62.8K
11:49 415.95 416.04 415.93 416.04 34.9K
11:50 416.04 416.09 416.04 416.09 69.3K
11:51 416.07 416.12 416.04 416.11 49.6K
11:52 416.12 416.12 416.02 416.02 77.8K
11:53 415.96 415.96 415.86 415.86 51.2K
11:54 415.84 415.93 415.80 415.93 55.3K
11:55 415.93 416.06 415.92 416.06 76.8K
11:56 416.03 416.18 416.01 416.18 102.6K
11:57 416.16 416.17 416.10 416.10 102.9K
11:58 416.11 416.18 416.11 416.15 74.2K
11:59 416.16 416.18 416.08 416.09 35.5K
12:00 416.06 416.08 416.01 416.08 64.7K
12:01 416.07 416.10 416.04 416.10 93.8K
12:02 416.10 416.25 416.10 416.22 60.0K
12:03 416.22 416.22 415.96 415.96 67.4K
12:04 415.96 415.96 415.72 415.74 94.3K
12:05 415.71 415.86 415.71 415.84 101.1K
12:06 415.86 415.97 415.86 415.87 44.2K
12:07 415.86 415.88 415.85 415.88 42.1K
12:08 415.88 416.09 415.88 416.09 65.5K
12:09 416.10 416.17 416.09 416.14 65.4K
12:10 416.14 416.17 416.11 416.13 56.2K
12:11 416.14 416.16 416.06 416.06 33.6K
12:12 416.08 416.16 416.08 416.16 31.9K
12:13 416.13 416.22 416.13 416.20 63.5K
12:14 416.20 416.20 416.11 416.13 50.9K
12:15 416.14 416.22 416.14 416.17 62.8K
12:16 416.18 416.25 416.18 416.25 90.9K
12:17 416.25 416.33 416.19 416.19 91.8K
12:18 416.19 416.19 416.09 416.09 73.4K
12:19 416.10 416.10 415.94 415.94 97.5K
12:20 415.93 416.10 415.93 416.06 51.8K
12:21 416.09 416.22 416.09 416.18 84.2K
12:22 416.19 416.19 416.14 416.14 148.4K
12:23 416.16 416.21 416.16 416.20 26.9K
12:24 416.20 416.24 416.19 416.21 121.0K
12:25 416.22 416.22 416.04 416.04 81.7K
12:26 416.04 416.08 416.03 416.06 107.1K
12:27 416.06 416.07 416.03 416.06 72.9K
12:28 416.08 416.26 416.08 416.26 57.8K
12:29 416.27 416.42 416.27 416.36 99.3K
12:30 416.37 416.48 416.36 416.48 51.8K
12:31 416.47 416.56 416.44 416.50 103.6K
12:32 416.50 416.62 416.50 416.62 81.5K
12:33 416.63 416.65 416.61 416.65 111.8K
12:34 416.65 416.75 416.61 416.75 47.9K
12:35 416.73 416.76 416.69 416.74 94.0K
12:36 416.74 416.74 416.62 416.62 33.0K
12:37 416.57 416.58 416.35 416.35 69.0K
12:38 416.36 416.38 416.34 416.36 39.7K
12:39 416.37 416.39 416.36 416.36 110.0K
12:40 416.36 416.46 416.33 416.46 50.3K
12:41 416.46 416.53 416.44 416.52 43.7K
12:42 416.52 416.60 416.51 416.58 44.6K
12:43 416.58 416.58 416.54 416.55 42.0K
12:44 416.54 416.60 416.46 416.60 45.6K
12:45 416.59 416.66 416.59 416.64 31.3K
12:46 416.62 416.72 416.62 416.72 30.8K
12:47 416.71 416.78 416.71 416.76 66.8K
12:48 416.77 416.80 416.64 416.65 59.8K
12:49 416.66 416.73 416.66 416.68 31.8K
12:50 416.72 416.72 416.53 416.53 77.6K
12:51 416.54 416.60 416.54 416.58 24.1K
12:52 416.56 416.59 416.53 416.59 56.7K
12:53 416.69 416.74 416.67 416.72 53.4K
12:54 416.76 416.85 416.76 416.85 33.0K
12:55 416.86 416.96 416.86 416.90 37.6K
12:56 416.90 416.92 416.86 416.92 29.8K
12:57 416.93 416.93 416.88 416.92 42.2K
12:58 416.90 416.91 416.83 416.90 25.3K
12:59 416.91 417.04 416.91 417.02 32.2K
13:00 417.02 417.02 416.99 417.00 38.1K
13:01 416.97 416.98 416.81 416.81 77.8K
13:02 416.76 416.82 416.76 416.79 33.3K
13:03 416.81 416.85 416.78 416.81 48.0K
13:04 416.75 416.75 416.62 416.62 78.6K
13:05 416.63 416.66 416.57 416.65 42.9K
13:06 416.64 416.67 416.60 416.67 155.3K
13:07 416.72 416.90 416.72 416.90 244.9K
13:08 416.94 416.94 416.88 416.92 33.7K
13:09 416.92 416.93 416.88 416.88 40.5K
13:10 416.90 416.94 416.90 416.92 178.5K
13:11 416.92 416.93 416.85 416.85 76.8K
13:12 416.83 416.87 416.83 416.87 28.8K
13:13 416.88 416.91 416.86 416.91 24.5K
13:14 416.94 416.99 416.93 416.93 57.4K
13:15 416.93 416.95 416.72 416.72 73.5K
13:16 416.75 416.84 416.75 416.83 79.7K
13:17 416.83 416.85 416.76 416.76 102.2K
13:18 416.76 416.90 416.76 416.88 40.5K
13:19 416.89 416.91 416.84 416.84 49.5K
13:20 416.80 416.80 416.69 416.70 83.6K
13:21 416.69 416.69 416.63 416.65 46.0K
13:22 416.65 416.68 416.62 416.68 22.8K
13:23 416.67 416.79 416.67 416.79 34.1K
13:24 416.78 416.85 416.77 416.85 32.8K
13:25 416.88 416.89 416.82 416.89 57.0K
13:26 416.89 416.98 416.89 416.93 37.9K
13:27 416.96 416.98 416.93 416.96 18.0K
13:28 416.94 416.97 416.74 416.74 59.2K
13:29 416.74 416.87 416.74 416.87 24.6K
13:30 416.86 416.93 416.86 416.92 21.8K
13:31 416.88 416.88 416.70 416.70 53.7K
13:32 416.72 416.73 416.69 416.69 51.3K
13:33 416.64 416.66 416.62 416.62 44.1K
13:34 416.59 416.62 416.57 416.58 32.9K
13:35 416.59 416.64 416.59 416.63 28.0K
13:36 416.64 416.66 416.64 416.65 52.3K
13:37 416.65 416.67 416.59 416.59 56.4K
13:38 416.62 416.63 416.58 416.59 52.4K
13:39 416.60 416.65 416.60 416.65 26.5K
13:40 416.65 416.65 416.54 416.55 56.2K
13:41 416.55 416.58 416.54 416.57 22.2K
13:42 416.55 416.63 416.54 416.61 50.3K
13:43 416.62 416.72 416.62 416.71 33.8K
13:44 416.71 416.74 416.70 416.71 25.6K
13:45 416.71 416.81 416.71 416.80 32.4K
13:46 416.82 416.82 416.78 416.81 35.5K
13:47 416.85 416.87 416.82 416.85 34.0K
13:48 416.85 417.01 416.84 417.01 77.7K
13:49 417.01 417.08 417.00 417.08 81.1K
13:50 417.08 417.19 417.06 417.12 40.3K
13:51 417.13 417.17 417.12 417.14 30.4K
13:52 417.15 417.15 416.97 416.97 51.8K
13:53 416.97 416.99 416.92 416.95 82.8K
13:54 416.94 416.99 416.94 416.99 17.9K
13:55 416.99 416.99 416.83 416.84 52.4K
13:56 416.84 416.91 416.84 416.91 108.6K
13:57 416.92 416.92 416.87 416.90 66.7K
13:58 416.86 416.92 416.86 416.92 27.4K
13:59 416.94 416.94 416.91 416.91 68.0K
14:00 416.91 416.98 416.91 416.95 54.0K
14:01 416.92 416.99 416.91 416.99 80.1K
14:02 416.98 417.00 416.69 416.69 238.2K
14:03 416.68 416.80 416.68 416.80 51.8K
14:04 416.81 416.93 416.79 416.93 33.3K
14:05 416.95 417.00 416.95 417.00 43.4K
14:06 416.99 417.01 416.98 417.00 123.0K
14:07 416.97 417.08 416.97 417.05 53.5K
14:08 417.06 417.17 417.05 417.06 50.4K
14:09 417.02 417.02 416.92 416.94 78.2K
14:10 416.94 416.99 416.93 416.93 43.3K
14:11 416.94 416.95 416.90 416.90 58.8K
14:12 416.93 417.04 416.93 417.02 66.7K
14:13 417.03 417.08 417.01 417.03 23.5K
14:14 417.04 417.09 417.02 417.09 41.6K
14:15 417.08 417.19 417.08 417.17 58.5K
14:16 417.15 417.15 417.01 417.01 69.9K
14:17 417.05 417.06 417.03 417.05 38.3K
14:18 417.01 417.02 417.00 417.01 50.6K
14:19 417.00 417.06 416.98 417.02 46.0K
14:20 417.01 417.01 416.93 416.99 42.1K
14:21 416.98 417.02 416.97 417.00 31.1K
14:22 417.04 417.06 416.68 416.68 126.1K
14:23 416.70 416.80 416.70 416.80 63.2K
14:24 416.82 416.88 416.81 416.81 99.1K
14:25 416.80 416.80 416.64 416.64 33.3K
14:26 416.63 416.63 416.54 416.60 47.5K
14:27 416.61 416.68 416.56 416.66 32.5K
14:28 416.68 416.68 416.64 416.66 30.1K
14:29 416.68 416.72 416.68 416.69 37.3K
14:30 416.68 416.71 416.67 416.67 104.3K
14:31 416.71 416.80 416.71 416.77 61.9K
14:32 416.81 416.89 416.81 416.88 65.3K
14:33 416.88 416.90 416.87 416.89 23.5K
14:34 416.90 416.90 416.82 416.85 63.6K
14:35 416.84 416.91 416.84 416.87 41.2K
14:36 416.86 416.90 416.81 416.84 34.1K
14:37 416.86 416.91 416.84 416.91 39.8K
14:38 416.94 417.02 416.94 417.02 59.3K
14:39 417.06 417.10 417.04 417.04 52.0K
14:40 417.06 417.07 417.05 417.06 43.8K
14:41 417.08 417.08 416.85 416.85 85.9K
14:42 416.85 416.89 416.85 416.85 42.9K
14:43 416.85 416.88 416.83 416.85 70.2K
14:44 416.86 416.95 416.86 416.95 64.0K
14:45 416.97 416.97 416.88 416.88 42.3K
14:46 416.89 416.93 416.87 416.93 37.3K
14:47 416.96 416.96 416.83 416.83 51.2K
14:48 416.87 416.91 416.82 416.91 77.7K
14:49 416.89 416.94 416.89 416.91 71.0K
14:50 416.92 416.92 416.73 416.80 92.0K
14:51 416.76 416.84 416.76 416.80 119.1K
14:52 416.80 416.80 416.71 416.71 41.0K
14:53 416.72 416.72 416.68 416.70 41.9K
14:54 416.70 416.70 416.60 416.61 46.4K
14:55 416.59 416.59 416.51 416.51 45.2K
14:56 416.50 416.59 416.49 416.58 60.1K
14:57 416.56 416.65 416.53 416.64 119.4K
14:58 416.63 416.63 416.60 416.60 33.6K
14:59 416.59 416.60 416.54 416.54 104.7K
15:00 416.59 416.65 416.59 416.62 93.5K
15:01 416.62 416.62 416.60 416.61 50.1K
15:02 416.60 416.63 416.58 416.58 95.7K
15:03 416.57 416.58 416.45 416.45 93.2K
15:04 416.46 416.48 416.34 416.34 91.4K
15:05 416.31 416.31 416.24 416.30 59.1K
15:06 416.29 416.37 416.29 416.34 43.8K
15:07 416.33 416.34 416.29 416.29 53.5K
15:08 416.29 416.46 416.29 416.46 89.1K
15:09 416.49 416.49 416.35 416.41 110.4K
15:10 416.40 416.40 416.37 416.39 52.0K
15:11 416.39 416.55 416.39 416.55 84.3K
15:12 416.56 416.59 416.56 416.59 62.8K
15:13 416.59 416.70 416.59 416.69 37.2K
15:14 416.72 416.73 416.66 416.66 46.4K
15:15 416.65 416.65 416.48 416.48 103.0K
15:16 416.45 416.45 416.32 416.33 111.3K
15:17 416.33 416.39 416.31 416.39 84.7K
15:18 416.37 416.38 416.26 416.28 73.9K
15:19 416.29 416.34 416.28 416.34 48.6K
15:20 416.34 416.42 416.31 416.39 84.0K
15:21 416.38 416.42 416.38 416.39 117.7K
15:22 416.37 416.38 416.33 416.36 152.0K
15:23 416.35 416.36 416.32 416.32 43.8K
15:24 416.33 416.42 416.33 416.36 60.3K
15:25 416.35 416.45 416.35 416.44 98.6K
15:26 416.46 416.50 416.31 416.31 96.7K
15:27 416.26 416.27 416.25 416.26 77.8K
15:28 416.24 416.25 416.20 416.21 57.2K
15:29 416.19 416.22 416.18 416.22 64.7K
15:30 416.22 416.44 416.22 416.44 107.6K
15:31 416.50 416.63 416.50 416.56 107.7K
15:32 416.56 416.56 416.47 416.48 98.2K
15:33 416.48 416.48 416.44 416.48 121.4K
15:34 416.47 416.48 416.42 416.43 179.5K
15:35 416.47 416.49 416.44 416.45 111.5K
15:36 416.47 416.59 416.38 416.38 191.1K
15:37 416.37 416.46 416.37 416.45 105.5K
15:38 416.48 416.52 416.48 416.52 109.2K
15:39 416.51 416.52 416.44 416.45 92.2K
15:40 416.44 416.47 416.43 416.45 84.3K
15:41 416.45 416.57 416.45 416.55 136.7K
15:42 416.59 416.61 416.54 416.54 135.6K
15:43 416.54 416.54 416.49 416.49 133.7K
15:44 416.50 416.50 416.46 416.46 89.3K
15:45 416.45 416.46 416.40 416.44 82.8K
15:46 416.42 416.42 416.38 416.41 83.2K
15:47 416.40 416.43 416.35 416.35 141.5K
15:48 416.35 416.39 416.31 416.39 218.5K
15:49 416.38 416.48 416.32 416.34 338.6K
15:50 416.43 416.54 416.36 416.54 413.3K
15:51 416.52 416.59 416.52 416.57 292.1K
15:52 416.57 416.57 416.49 416.51 163.5K
15:53 416.51 416.61 416.51 416.53 241.9K
15:54 416.54 416.54 416.44 416.47 231.2K
15:55 416.48 416.57 416.35 416.35 429.0K
15:56 416.42 416.72 416.42 416.72 478.9K
15:57 416.78 416.78 416.63 416.66 467.5K
15:58 416.65 416.79 416.64 416.77 919.3K
15:59 416.75 416.86 416.71 416.82 10,559.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available