DJ Basic Resources

DJUSBS
🏛️ usa →
431.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 426.31 426.31 422.12 422.19 2,078.1K
09:31 422.13 422.16 419.97 419.99 521.3K
09:32 419.89 419.89 416.51 417.04 965.9K
09:33 417.06 418.54 416.90 418.54 332.5K
09:34 418.64 418.68 418.22 418.62 243.0K
09:35 419.15 419.82 419.15 419.47 431.2K
09:36 419.47 420.34 419.47 420.23 240.9K
09:37 420.21 420.45 419.93 420.45 250.5K
09:38 420.56 420.74 419.98 420.47 206.5K
09:39 420.42 420.42 419.07 419.07 244.7K
09:40 419.11 420.05 419.11 420.05 167.6K
09:41 420.17 421.14 420.17 420.75 323.4K
09:42 420.87 421.27 420.69 421.27 234.4K
09:43 421.35 422.06 421.35 422.06 211.8K
09:44 422.11 422.38 421.90 422.27 188.4K
09:45 422.27 422.85 422.08 422.63 307.2K
09:46 422.61 422.61 422.10 422.17 299.6K
09:47 421.87 421.97 421.16 421.16 394.1K
09:48 421.25 422.29 421.25 422.07 293.8K
09:49 421.92 422.09 421.63 422.09 286.2K
09:50 422.05 422.11 421.82 421.94 227.6K
09:51 421.88 422.13 421.60 421.60 152.8K
09:52 421.60 421.82 421.19 421.19 171.1K
09:53 421.22 421.72 421.02 421.16 205.2K
09:54 421.16 421.96 421.16 421.96 139.6K
09:55 422.04 422.04 421.64 421.77 166.3K
09:56 421.73 422.00 421.62 421.86 195.9K
09:57 421.99 421.99 421.52 421.52 267.9K
09:58 421.63 421.81 421.21 421.21 125.8K
09:59 421.24 422.34 421.24 422.30 179.1K
10:00 422.38 423.41 422.38 423.28 286.0K
10:01 423.38 424.07 423.38 423.95 185.5K
10:02 423.92 424.27 423.92 424.21 197.4K
10:03 424.08 424.08 423.79 424.02 266.0K
10:04 423.86 423.86 423.18 423.49 273.6K
10:05 423.61 423.61 422.86 422.88 222.1K
10:06 422.83 423.34 422.78 423.20 183.7K
10:07 423.19 423.87 423.19 423.71 188.3K
10:08 423.79 424.16 423.67 424.00 169.9K
10:09 424.14 424.14 423.88 424.05 157.4K
10:10 424.04 424.04 423.21 423.21 120.8K
10:11 423.31 423.54 423.15 423.16 105.2K
10:12 423.26 424.15 423.26 424.15 131.4K
10:13 424.13 424.13 423.90 423.95 76.6K
10:14 423.94 424.24 423.90 424.23 146.4K
10:15 424.24 424.38 423.91 423.91 164.1K
10:16 423.91 424.50 423.90 424.50 175.8K
10:17 424.53 424.73 424.48 424.58 130.1K
10:18 424.56 424.56 423.95 423.95 162.2K
10:19 423.87 424.22 423.87 424.01 116.6K
10:20 423.97 424.45 423.95 423.96 107.6K
10:21 424.06 424.35 424.06 424.13 163.0K
10:22 424.09 424.18 423.87 424.13 102.6K
10:23 424.10 424.21 423.84 423.84 108.7K
10:24 423.78 424.11 423.78 424.02 162.6K
10:25 424.02 424.04 423.77 423.90 152.5K
10:26 423.83 424.21 423.73 424.21 130.3K
10:27 424.18 424.18 423.96 424.07 116.5K
10:28 424.12 424.65 424.12 424.65 129.3K
10:29 424.43 424.52 424.38 424.52 121.1K
10:30 424.52 424.82 424.52 424.82 132.2K
10:31 424.75 424.75 424.24 424.24 119.0K
10:32 424.08 424.57 424.08 424.45 158.3K
10:33 424.37 424.77 424.37 424.77 103.9K
10:34 424.69 424.96 424.63 424.94 136.9K
10:35 424.89 425.17 424.89 425.12 135.5K
10:36 425.12 425.41 425.11 425.28 208.7K
10:37 425.28 425.52 425.28 425.30 105.5K
10:38 425.29 425.45 425.23 425.26 184.1K
10:39 425.23 425.57 425.23 425.54 152.3K
10:40 425.49 425.49 425.21 425.35 160.1K
10:41 425.39 425.56 425.39 425.41 99.0K
10:42 425.48 425.57 425.33 425.33 195.6K
10:43 425.26 425.26 424.74 424.80 181.3K
10:44 424.72 425.32 424.72 425.32 139.1K
10:45 425.27 425.27 424.60 424.60 150.7K
10:46 424.60 425.18 424.60 424.70 191.2K
10:47 424.74 424.88 424.49 424.49 118.0K
10:48 424.45 424.54 424.20 424.33 168.7K
10:49 424.32 424.42 424.31 424.40 92.2K
10:50 424.36 424.47 424.24 424.47 95.5K
10:51 424.43 424.55 424.43 424.55 79.0K
10:52 424.50 424.56 424.40 424.46 142.9K
10:53 424.41 424.41 424.26 424.38 149.7K
10:54 424.19 424.37 424.12 424.21 88.4K
10:55 424.18 424.34 424.00 424.00 87.7K
10:56 424.06 424.78 424.06 424.78 105.1K
10:57 424.74 425.30 424.74 425.30 142.7K
10:58 425.31 425.56 425.31 425.53 121.4K
10:59 425.56 425.65 425.48 425.65 94.2K
11:00 425.54 425.96 425.54 425.89 167.3K
11:01 425.89 425.89 425.58 425.58 153.6K
11:02 425.44 425.74 425.42 425.71 128.7K
11:03 425.79 426.12 425.79 426.07 83.6K
11:04 426.16 426.17 425.84 425.85 90.8K
11:05 425.86 425.86 425.69 425.75 102.1K
11:06 425.80 425.84 425.43 425.43 134.4K
11:07 425.48 425.82 425.48 425.82 90.9K
11:08 425.90 425.97 425.69 425.69 111.3K
11:09 425.65 425.87 425.65 425.87 81.0K
11:10 425.86 425.91 425.70 425.74 63.5K
11:11 425.70 425.89 425.68 425.75 100.2K
11:12 425.69 425.69 425.45 425.59 126.8K
11:13 425.59 425.59 425.37 425.54 73.2K
11:14 425.57 425.74 425.50 425.73 83.6K
11:15 425.71 425.83 425.38 425.38 101.2K
11:16 425.34 425.39 425.16 425.26 98.7K
11:17 425.34 425.45 425.32 425.32 105.8K
11:18 425.16 425.27 425.03 425.06 126.0K
11:19 425.01 425.28 424.99 425.28 216.7K
11:20 425.27 425.42 425.20 425.32 67.0K
11:21 425.32 425.72 425.28 425.72 120.5K
11:22 425.75 425.83 425.69 425.76 100.0K
11:23 425.74 425.93 425.74 425.85 259.7K
11:24 425.80 425.92 425.79 425.92 99.4K
11:25 425.96 426.04 425.78 425.84 85.4K
11:26 425.83 426.16 425.83 426.14 127.0K
11:27 426.15 426.23 426.14 426.21 99.2K
11:28 426.21 426.21 426.00 426.00 138.3K
11:29 425.95 426.13 425.95 426.10 90.0K
11:30 426.11 426.11 425.57 425.73 116.5K
11:31 425.74 425.98 425.74 425.98 109.1K
11:32 426.04 426.34 426.04 426.34 140.0K
11:33 426.30 426.56 426.29 426.49 162.6K
11:34 426.50 426.61 426.49 426.50 129.3K
11:35 426.51 426.55 426.14 426.14 205.6K
11:36 426.13 426.13 425.78 425.78 95.4K
11:37 425.69 426.22 425.69 426.17 86.6K
11:38 426.23 426.50 426.23 426.43 113.9K
11:39 426.44 426.57 426.32 426.32 87.3K
11:40 426.25 426.40 426.25 426.28 89.0K
11:41 426.29 426.58 426.29 426.58 69.2K
11:42 426.56 426.56 426.50 426.53 137.1K
11:43 426.47 426.66 426.46 426.66 83.4K
11:44 426.66 426.70 426.64 426.69 76.2K
11:45 426.71 426.84 426.70 426.82 84.5K
11:46 426.86 426.91 426.59 426.59 92.9K
11:47 426.60 426.70 426.51 426.51 112.7K
11:48 426.47 426.67 426.47 426.67 105.0K
11:49 426.64 426.65 426.38 426.48 99.7K
11:50 426.51 426.55 426.31 426.31 88.6K
11:51 426.30 426.35 426.24 426.24 84.0K
11:52 426.21 426.32 426.21 426.31 96.2K
11:53 426.30 426.34 426.04 426.04 88.1K
11:54 425.93 426.04 425.88 426.04 118.9K
11:55 426.06 426.17 426.03 426.16 51.4K
11:56 426.16 426.26 426.04 426.04 64.0K
11:57 426.03 426.03 425.67 425.67 113.5K
11:58 425.78 425.91 425.72 425.91 93.1K
11:59 425.93 425.93 425.84 425.91 120.4K
12:00 425.95 426.46 425.95 426.46 113.1K
12:01 426.43 426.43 426.16 426.16 120.0K
12:02 426.05 426.13 425.84 425.84 61.1K
12:03 425.86 425.93 425.77 425.86 62.3K
12:04 425.87 425.92 425.86 425.86 71.6K
12:05 425.91 426.08 425.91 426.08 104.2K
12:06 426.13 426.33 426.11 426.32 99.8K
12:07 426.25 426.39 426.21 426.39 111.0K
12:08 426.40 426.42 426.25 426.25 143.2K
12:09 426.26 426.35 426.24 426.24 80.4K
12:10 426.22 426.27 425.84 425.84 64.3K
12:11 425.96 426.54 425.96 426.54 75.6K
12:12 426.56 426.71 426.56 426.62 57.3K
12:13 426.62 427.16 426.62 427.13 154.3K
12:14 427.10 427.10 426.94 427.00 81.4K
12:15 427.06 427.14 426.98 426.98 69.4K
12:16 427.01 427.17 426.98 427.15 89.8K
12:17 427.23 427.30 426.98 427.02 85.7K
12:18 427.00 427.18 426.96 427.17 51.2K
12:19 427.03 427.03 426.77 426.91 84.0K
12:20 426.92 426.92 426.69 426.87 62.5K
12:21 426.91 427.14 426.82 426.91 116.1K
12:22 426.93 427.03 426.91 426.98 42.9K
12:23 427.03 427.27 427.03 427.23 73.2K
12:24 427.22 427.31 427.15 427.21 92.2K
12:25 427.19 427.26 427.06 427.09 79.0K
12:26 426.99 427.39 426.97 427.39 76.5K
12:27 427.43 427.65 427.40 427.65 60.5K
12:28 427.64 427.78 427.64 427.74 140.3K
12:29 427.68 427.94 427.67 427.94 193.8K
12:30 428.01 428.22 428.01 428.20 292.1K
12:31 428.33 428.60 428.33 428.49 339.9K
12:32 428.52 428.55 428.46 428.54 80.0K
12:33 428.58 428.77 428.51 428.77 125.7K
12:34 428.77 428.88 428.66 428.88 149.6K
12:35 428.82 428.86 428.74 428.86 171.6K
12:36 428.85 428.85 428.55 428.70 132.0K
12:37 428.73 428.83 428.73 428.76 148.3K
12:38 428.79 428.89 428.72 428.88 138.4K
12:39 428.85 428.93 428.75 428.86 105.1K
12:40 428.84 428.84 428.23 428.23 125.6K
12:41 428.22 428.31 428.03 428.07 62.0K
12:42 428.07 428.14 427.97 428.14 100.4K
12:43 428.10 428.18 427.81 427.88 134.3K
12:44 427.82 427.93 427.82 427.84 102.8K
12:45 427.84 428.01 427.78 427.78 98.2K
12:46 427.77 427.91 427.76 427.77 103.4K
12:47 427.78 427.83 427.75 427.83 54.5K
12:48 427.79 427.79 427.59 427.59 98.7K
12:49 427.67 427.85 427.67 427.85 91.1K
12:50 427.83 428.01 427.83 428.01 100.8K
12:51 427.98 427.98 427.73 427.76 68.1K
12:52 427.76 427.85 427.72 427.72 75.9K
12:53 427.66 427.66 427.54 427.54 106.7K
12:54 427.50 427.52 427.40 427.47 66.1K
12:55 427.52 427.68 427.52 427.68 83.1K
12:56 427.69 427.83 427.68 427.69 83.3K
12:57 427.69 427.69 427.45 427.57 84.2K
12:58 427.55 427.56 427.36 427.45 119.8K
12:59 427.44 427.54 427.41 427.53 75.1K
13:00 427.60 427.72 427.60 427.63 60.8K
13:01 427.65 427.77 427.57 427.58 91.4K
13:02 427.64 427.67 427.41 427.41 67.2K
13:03 427.42 427.42 427.09 427.13 93.1K
13:04 427.10 427.15 427.02 427.05 115.9K
13:05 426.98 426.98 426.84 426.97 81.3K
13:06 426.98 426.98 426.91 426.94 57.0K
13:07 426.90 427.13 426.90 427.13 62.8K
13:08 427.13 427.13 426.90 427.03 54.8K
13:09 427.00 427.00 426.92 426.96 37.0K
13:10 426.94 426.98 426.82 426.98 39.8K
13:11 426.96 427.05 426.92 427.05 71.3K
13:12 427.08 427.20 427.04 427.20 83.9K
13:13 427.22 427.26 427.18 427.23 87.5K
13:14 427.22 427.26 427.14 427.18 57.6K
13:15 427.17 427.28 427.17 427.26 48.8K
13:16 427.30 427.46 427.30 427.46 81.9K
13:17 427.44 427.44 427.35 427.36 62.2K
13:18 427.34 427.61 427.33 427.54 97.3K
13:19 427.53 427.53 427.39 427.44 59.0K
13:20 427.41 427.43 427.14 427.14 50.6K
13:21 427.14 427.14 426.93 426.99 46.0K
13:22 427.04 427.15 427.02 427.15 58.1K
13:23 427.14 427.19 427.04 427.19 116.4K
13:24 427.26 427.39 427.15 427.15 70.1K
13:25 427.18 427.29 427.12 427.14 136.1K
13:26 427.16 427.42 427.16 427.35 81.0K
13:27 427.38 427.39 427.19 427.19 94.2K
13:28 427.19 427.50 427.19 427.44 57.8K
13:29 427.46 427.47 427.43 427.44 86.0K
13:30 427.45 427.71 427.43 427.70 85.6K
13:31 427.65 427.65 427.34 427.34 117.8K
13:32 427.20 427.36 427.19 427.36 80.0K
13:33 427.37 427.37 427.06 427.20 59.2K
13:34 427.22 427.37 427.16 427.37 70.0K
13:35 427.34 427.42 427.27 427.39 55.7K
13:36 427.33 427.39 427.27 427.27 44.5K
13:37 427.32 427.38 427.24 427.24 52.9K
13:38 427.24 427.30 427.20 427.30 51.0K
13:39 427.30 427.63 427.30 427.58 135.5K
13:40 427.59 427.59 427.51 427.59 80.8K
13:41 427.54 427.57 427.43 427.53 113.2K
13:42 427.51 427.65 427.47 427.65 148.6K
13:43 427.66 427.66 427.59 427.60 58.0K
13:44 427.58 427.61 427.53 427.53 62.6K
13:45 427.53 427.79 427.47 427.79 160.3K
13:46 427.83 427.83 427.74 427.77 88.0K
13:47 427.76 427.77 427.74 427.77 63.8K
13:48 427.77 427.86 427.77 427.86 123.5K
13:49 427.80 427.82 427.72 427.72 134.6K
13:50 427.75 427.94 427.74 427.92 84.5K
13:51 427.94 427.97 427.87 427.89 78.2K
13:52 427.89 427.89 427.65 427.68 89.8K
13:53 427.65 427.67 427.48 427.48 88.8K
13:54 427.46 427.53 427.45 427.45 90.0K
13:55 427.47 427.51 427.45 427.45 86.3K
13:56 427.45 427.61 427.45 427.61 86.0K
13:57 427.62 427.67 427.60 427.60 94.5K
13:58 427.52 427.52 427.39 427.39 56.1K
13:59 427.43 427.49 427.34 427.34 64.8K
14:00 427.31 427.39 427.24 427.39 78.1K
14:01 427.42 427.50 427.41 427.50 92.5K
14:02 427.49 427.50 427.38 427.38 63.5K
14:03 427.40 427.40 427.24 427.24 40.7K
14:04 427.22 427.41 427.18 427.41 64.4K
14:05 427.41 427.41 427.01 427.01 89.0K
14:06 426.97 427.03 426.92 426.98 77.1K
14:07 426.95 426.95 426.63 426.63 45.7K
14:08 426.60 426.61 426.52 426.60 72.5K
14:09 426.57 426.57 426.45 426.56 89.5K
14:10 426.57 426.67 426.48 426.67 77.5K
14:11 426.76 426.78 426.67 426.78 94.5K
14:12 426.78 426.78 426.51 426.54 76.1K
14:13 426.53 426.68 426.50 426.68 55.1K
14:14 426.67 426.67 426.51 426.55 39.0K
14:15 426.55 426.58 426.24 426.24 137.6K
14:16 426.24 426.34 426.21 426.29 57.3K
14:17 426.31 426.52 426.31 426.51 48.5K
14:18 426.53 426.55 426.51 426.55 55.8K
14:19 426.53 426.58 426.52 426.52 57.1K
14:20 426.51 426.65 426.47 426.64 76.8K
14:21 426.66 426.73 426.59 426.67 63.5K
14:22 426.60 426.63 426.58 426.61 32.5K
14:23 426.56 426.60 426.53 426.60 34.5K
14:24 426.52 426.52 426.40 426.40 62.7K
14:25 426.41 426.45 426.26 426.26 38.2K
14:26 426.22 426.22 426.01 426.01 76.9K
14:27 425.91 426.03 425.84 426.02 106.0K
14:28 426.05 426.13 426.05 426.13 77.3K
14:29 426.16 426.17 426.09 426.15 70.1K
14:30 426.15 426.40 426.15 426.40 107.6K
14:31 426.42 426.57 426.42 426.54 58.4K
14:32 426.56 426.56 426.47 426.51 57.8K
14:33 426.55 426.57 426.48 426.55 70.9K
14:34 426.56 426.69 426.55 426.61 106.4K
14:35 426.54 426.55 426.50 426.55 42.9K
14:36 426.55 426.55 426.48 426.51 55.6K
14:37 426.47 426.54 426.47 426.54 54.0K
14:38 426.61 426.66 426.44 426.55 78.3K
14:39 426.54 426.54 426.45 426.51 39.1K
14:40 426.52 426.59 426.42 426.42 80.1K
14:41 426.42 426.53 426.40 426.51 95.0K
14:42 426.53 426.69 426.53 426.68 103.3K
14:43 426.67 426.67 426.61 426.62 68.2K
14:44 426.61 426.62 426.47 426.47 86.7K
14:45 426.46 426.47 426.42 426.42 62.9K
14:46 425.74 425.74 424.36 424.85 496.5K
14:47 424.75 425.26 424.75 425.20 98.2K
14:48 425.22 425.60 425.04 425.60 150.4K
14:49 425.38 425.38 425.01 425.04 126.3K
14:50 425.14 425.71 425.14 425.71 105.7K
14:51 425.76 426.30 425.75 426.30 111.0K
14:52 426.29 426.29 425.90 425.92 99.8K
14:53 425.94 426.23 425.94 426.14 76.7K
14:54 426.10 426.43 426.10 426.43 57.8K
14:55 426.43 426.53 426.43 426.48 72.2K
14:56 426.42 426.61 426.42 426.51 60.7K
14:57 426.51 426.54 426.32 426.41 54.9K
14:58 426.46 426.49 426.45 426.48 55.2K
14:59 426.41 426.50 426.38 426.50 50.6K
15:00 426.56 426.83 426.56 426.75 90.8K
15:01 426.74 427.00 426.73 426.92 72.2K
15:02 426.89 426.94 426.89 426.93 64.6K
15:03 426.92 426.97 426.87 426.92 78.4K
15:04 426.84 426.92 426.82 426.92 36.8K
15:05 426.91 426.91 426.58 426.58 101.0K
15:06 426.56 426.73 426.48 426.73 84.6K
15:07 426.71 426.71 426.58 426.58 73.9K
15:08 426.65 427.00 426.65 427.00 77.2K
15:09 427.05 427.15 426.98 427.15 80.3K
15:10 427.11 427.11 427.03 427.03 48.9K
15:11 427.04 427.05 426.88 426.93 70.1K
15:12 426.93 427.00 426.89 426.95 59.7K
15:13 426.89 426.89 426.78 426.81 97.9K
15:14 426.85 426.98 426.85 426.97 82.8K
15:15 427.02 427.04 426.78 426.78 89.1K
15:16 426.80 426.80 426.74 426.78 56.2K
15:17 426.83 426.92 426.78 426.78 96.7K
15:18 426.79 426.95 426.79 426.93 54.5K
15:19 426.90 427.03 426.86 427.03 66.5K
15:20 427.00 427.09 426.98 427.06 115.1K
15:21 427.06 427.06 426.79 426.79 94.8K
15:22 426.79 426.84 426.64 426.64 138.8K
15:23 426.70 426.71 426.63 426.63 119.2K
15:24 426.66 426.83 426.64 426.83 145.4K
15:25 426.74 426.74 426.31 426.38 132.0K
15:26 426.39 426.39 426.12 426.12 128.9K
15:27 426.14 426.48 426.14 426.37 78.2K
15:28 426.36 426.44 426.15 426.20 163.8K
15:29 426.19 426.44 426.19 426.44 81.1K
15:30 426.49 426.78 426.49 426.71 134.3K
15:31 426.70 426.80 426.66 426.66 95.7K
15:32 426.69 426.72 426.49 426.52 105.2K
15:33 426.49 426.65 426.46 426.54 119.7K
15:34 426.53 426.54 426.34 426.37 107.9K
15:35 426.37 426.64 426.37 426.64 96.7K
15:36 426.60 426.82 426.59 426.82 178.5K
15:37 426.81 426.86 426.58 426.59 158.4K
15:38 426.65 426.83 426.65 426.79 88.8K
15:39 426.78 426.78 426.71 426.73 146.1K
15:40 426.66 426.82 426.66 426.81 109.9K
15:41 426.82 426.82 426.76 426.77 127.2K
15:42 426.76 426.76 426.60 426.60 172.8K
15:43 426.57 426.57 426.36 426.39 143.3K
15:44 426.35 426.47 426.34 426.46 180.7K
15:45 426.46 426.67 426.46 426.66 156.7K
15:46 426.67 426.73 426.52 426.53 201.0K
15:47 426.58 426.63 426.52 426.57 156.8K
15:48 426.52 426.69 426.51 426.69 150.1K
15:49 426.66 426.72 426.46 426.46 317.6K
15:50 426.72 427.24 426.72 427.21 385.6K
15:51 427.22 427.39 427.22 427.39 321.5K
15:52 427.39 427.39 427.30 427.31 171.8K
15:53 427.15 427.15 426.97 426.97 372.3K
15:54 427.01 427.03 426.97 427.01 309.6K
15:55 427.17 427.51 427.17 427.51 497.1K
15:56 427.43 427.66 427.43 427.66 517.6K
15:57 427.67 427.67 427.45 427.50 543.7K
15:58 427.54 427.60 427.40 427.49 694.6K
15:59 427.49 427.60 427.36 427.58 8,487.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available