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
09:30 437.31 437.75 436.92 436.92 2,525.5K
09:31 437.11 438.74 437.11 438.74 147.6K
09:32 438.48 439.14 438.48 438.89 199.4K
09:33 438.89 439.28 438.89 439.16 96.8K
09:34 439.16 440.21 439.16 440.21 1,474.0K
09:35 440.30 440.79 439.88 440.79 308.8K
09:36 440.93 441.92 440.93 441.56 211.1K
09:37 441.82 442.04 441.31 441.32 267.9K
09:38 441.26 441.46 441.17 441.17 154.5K
09:39 441.25 441.54 441.11 441.24 165.6K
09:40 441.29 441.70 441.10 441.10 229.1K
09:41 441.17 441.41 440.42 440.42 178.9K
09:42 440.51 440.51 439.61 439.68 153.0K
09:43 439.82 440.24 439.82 439.93 197.2K
09:44 439.93 439.95 439.66 439.68 132.7K
09:45 439.58 439.83 439.20 439.83 222.7K
09:46 439.75 440.06 439.59 440.06 165.8K
09:47 440.22 440.22 439.76 439.81 336.2K
09:48 439.88 440.42 439.78 440.21 208.4K
09:49 440.18 440.20 439.86 440.12 277.3K
09:50 440.14 440.47 440.03 440.47 141.2K
09:51 440.43 440.78 440.42 440.74 152.8K
09:52 440.73 440.77 440.50 440.50 105.8K
09:53 440.51 440.89 440.49 440.87 168.3K
09:54 440.84 441.02 440.69 440.80 225.5K
09:55 440.82 441.29 440.64 440.78 110.7K
09:56 440.74 440.74 440.30 440.72 97.9K
09:57 440.70 441.09 440.68 441.04 102.2K
09:58 440.99 441.27 440.98 441.25 138.3K
09:59 441.17 441.24 441.04 441.24 109.6K
10:00 441.15 441.43 441.01 441.43 183.3K
10:01 441.36 441.46 441.33 441.33 201.3K
10:02 441.59 441.85 441.57 441.82 189.9K
10:03 441.86 441.86 441.52 441.67 169.7K
10:04 441.61 441.90 441.61 441.71 160.9K
10:05 441.71 441.73 441.30 441.30 98.6K
10:06 441.42 441.50 441.34 441.36 198.9K
10:07 441.42 441.54 441.33 441.44 131.9K
10:08 441.42 441.42 441.23 441.29 103.3K
10:09 441.15 441.34 440.89 441.10 156.7K
10:10 441.05 441.33 441.02 441.33 121.3K
10:11 441.42 441.82 441.40 441.82 152.5K
10:12 441.90 442.17 441.88 442.17 151.7K
10:13 442.20 442.36 442.15 442.34 280.0K
10:14 442.32 442.32 441.90 442.13 101.9K
10:15 442.15 442.24 442.03 442.03 92.9K
10:16 441.96 441.99 441.69 441.70 209.3K
10:17 441.89 441.98 441.80 441.86 157.7K
10:18 441.93 442.04 441.70 441.76 233.0K
10:19 441.69 441.91 441.69 441.91 125.3K
10:20 441.89 441.98 441.80 441.94 99.9K
10:21 441.91 441.98 441.62 441.68 114.7K
10:22 441.70 441.75 441.61 441.65 132.9K
10:23 441.68 441.88 441.61 441.88 96.5K
10:24 441.81 441.81 441.62 441.74 174.1K
10:25 441.72 441.72 441.39 441.61 119.9K
10:26 441.69 441.69 440.97 440.97 173.8K
10:27 441.02 441.02 440.83 440.88 134.5K
10:28 440.80 440.88 440.61 440.82 147.4K
10:29 440.84 441.06 440.81 441.06 167.3K
10:30 441.03 441.05 440.80 440.85 101.0K
10:31 440.93 441.19 440.91 441.10 127.4K
10:32 441.16 441.16 440.81 440.91 136.6K
10:33 440.91 440.91 440.81 440.91 93.6K
10:34 440.95 441.02 440.84 440.96 84.4K
10:35 440.99 441.18 440.99 441.10 116.4K
10:36 441.30 441.41 441.20 441.29 185.5K
10:37 441.27 441.33 441.09 441.27 72.4K
10:38 441.24 441.30 441.11 441.27 104.9K
10:39 441.24 441.37 441.19 441.37 104.2K
10:40 441.32 441.32 441.02 441.06 107.7K
10:41 441.08 441.08 440.30 440.30 110.8K
10:42 440.32 440.40 440.16 440.23 131.5K
10:43 440.22 440.36 440.22 440.23 115.5K
10:44 440.13 440.13 440.05 440.09 123.0K
10:45 440.09 440.15 439.88 439.89 155.2K
10:46 439.89 440.12 439.83 440.12 87.6K
10:47 440.15 440.19 440.06 440.15 120.1K
10:48 440.17 440.18 439.99 439.99 104.7K
10:49 439.98 439.99 439.74 439.99 114.0K
10:50 439.96 439.99 439.90 439.99 86.9K
10:51 439.98 440.27 439.94 440.26 70.6K
10:52 440.24 440.81 440.05 440.62 204.6K
10:53 440.88 440.88 440.74 440.74 81.5K
10:54 440.81 440.81 440.57 440.71 81.2K
10:55 440.62 440.62 440.28 440.32 60.2K
10:56 440.37 440.63 440.37 440.55 57.4K
10:57 440.55 441.16 440.55 441.16 83.2K
10:58 441.15 441.15 440.93 440.93 68.1K
10:59 440.93 441.43 440.93 441.39 105.5K
11:00 441.45 441.47 441.38 441.43 109.3K
11:01 441.40 441.40 441.17 441.31 139.5K
11:02 441.30 441.50 441.30 441.49 118.8K
11:03 441.48 441.55 441.42 441.46 90.9K
11:04 441.49 441.49 441.33 441.33 100.4K
11:05 441.28 441.30 441.07 441.11 68.3K
11:06 441.28 441.29 441.09 441.29 98.0K
11:07 441.32 441.32 440.99 441.00 86.4K
11:08 440.94 440.94 440.79 440.83 85.7K
11:09 440.87 441.25 440.87 441.25 84.7K
11:10 441.24 441.44 441.21 441.42 98.4K
11:11 441.39 441.64 441.36 441.61 59.2K
11:12 441.58 441.72 441.52 441.72 87.0K
11:13 441.76 442.14 441.70 442.14 105.7K
11:14 442.10 442.10 441.86 441.86 84.1K
11:15 441.93 442.00 441.92 441.97 87.1K
11:16 442.02 442.04 441.78 441.85 57.7K
11:17 441.91 442.18 441.91 442.05 106.6K
11:18 441.96 442.34 441.96 442.34 77.6K
11:19 442.29 442.43 442.25 442.40 88.6K
11:20 442.47 442.60 442.47 442.60 63.9K
11:21 442.64 442.78 442.61 442.67 79.7K
11:22 442.71 442.71 442.63 442.63 69.9K
11:23 442.66 442.80 442.63 442.78 115.8K
11:24 443.09 443.09 442.87 442.97 173.1K
11:25 442.96 442.97 442.70 442.73 98.2K
11:26 442.73 442.73 442.40 442.40 133.2K
11:27 442.41 442.57 442.41 442.44 88.9K
11:28 442.47 442.49 442.42 442.49 77.1K
11:29 442.46 442.46 442.25 442.32 84.9K
11:30 442.25 442.25 441.68 441.71 129.4K
11:31 441.62 441.62 441.37 441.51 114.7K
11:32 441.57 441.69 441.53 441.64 82.2K
11:33 441.66 441.85 441.66 441.84 83.7K
11:34 441.86 441.99 441.83 441.99 131.4K
11:35 442.08 442.08 441.73 441.73 146.9K
11:36 441.82 442.14 441.81 442.11 124.5K
11:37 442.13 442.20 442.00 442.20 65.0K
11:38 442.17 442.17 442.06 442.09 109.3K
11:39 442.02 442.11 441.92 441.92 163.6K
11:40 441.95 442.05 441.85 442.04 162.6K
11:41 442.04 442.15 441.87 441.87 294.5K
11:42 441.94 441.97 441.90 441.90 101.1K
11:43 441.89 442.05 441.89 442.05 100.4K
11:44 442.03 442.35 442.03 442.24 148.5K
11:45 442.23 442.35 442.17 442.23 125.0K
11:46 442.15 442.22 442.13 442.22 136.4K
11:47 442.24 442.38 442.17 442.38 107.9K
11:48 442.33 442.45 442.33 442.37 96.6K
11:49 442.37 442.37 442.22 442.23 121.8K
11:50 442.19 442.22 442.14 442.18 146.4K
11:51 442.18 442.20 442.13 442.18 87.7K
11:52 442.19 442.33 442.19 442.31 84.3K
11:53 442.28 442.39 442.22 442.39 161.6K
11:54 442.41 442.67 442.41 442.62 198.4K
11:55 442.61 442.67 442.52 442.67 137.2K
11:56 442.65 442.65 442.56 442.58 93.7K
11:57 442.63 442.75 442.63 442.74 87.0K
11:58 442.73 442.73 442.62 442.62 127.5K
11:59 442.66 442.74 442.61 442.61 112.6K
12:00 442.61 442.69 442.59 442.64 70.5K
12:01 442.64 442.68 442.56 442.63 115.0K
12:02 442.65 442.70 442.61 442.61 106.0K
12:03 442.56 442.70 442.54 442.67 75.2K
12:04 442.71 442.84 442.71 442.78 96.3K
12:05 442.79 442.79 442.55 442.55 59.7K
12:06 442.55 442.59 442.55 442.57 96.8K
12:07 442.61 442.70 442.56 442.56 56.5K
12:08 442.55 442.58 442.51 442.56 51.5K
12:09 442.60 442.72 442.53 442.54 73.7K
12:10 442.52 442.56 442.43 442.48 75.6K
12:11 442.46 442.54 442.44 442.52 50.1K
12:12 442.53 442.58 442.45 442.45 41.1K
12:13 442.47 442.49 442.37 442.47 57.2K
12:14 442.47 442.47 442.18 442.18 66.7K
12:15 442.18 442.26 442.17 442.17 67.8K
12:16 442.23 442.44 442.23 442.44 110.9K
12:17 442.47 442.47 442.36 442.36 63.0K
12:18 442.32 442.34 442.27 442.31 58.9K
12:19 442.27 442.39 442.27 442.39 94.5K
12:20 442.39 442.56 442.34 442.56 47.2K
12:21 442.58 442.67 442.58 442.62 97.6K
12:22 442.61 442.89 442.61 442.88 151.8K
12:23 442.86 442.86 442.71 442.83 176.9K
12:24 442.84 442.92 442.81 442.92 111.8K
12:25 442.94 442.94 442.87 442.89 166.3K
12:26 442.84 442.92 442.83 442.89 55.4K
12:27 442.86 442.90 442.81 442.86 76.7K
12:28 442.86 443.12 442.86 443.10 70.7K
12:29 443.11 443.13 442.98 442.99 87.9K
12:30 442.96 442.96 442.83 442.93 66.1K
12:31 442.92 442.92 442.67 442.75 95.6K
12:32 442.77 442.91 442.77 442.91 115.8K
12:33 442.89 442.91 442.70 442.78 58.5K
12:34 442.76 442.92 442.73 442.91 69.7K
12:35 442.90 443.09 442.82 443.09 162.6K
12:36 443.12 443.14 443.02 443.08 81.9K
12:37 443.08 443.10 442.92 442.92 48.1K
12:38 442.94 443.00 442.87 442.99 42.5K
12:39 443.07 443.28 443.04 443.25 89.3K
12:40 443.26 443.40 443.19 443.19 75.9K
12:41 443.21 443.22 443.11 443.18 148.5K
12:42 443.21 443.27 443.10 443.10 65.2K
12:43 443.09 443.09 442.95 443.00 46.7K
12:44 443.04 443.04 442.96 442.96 64.2K
12:45 442.95 443.28 442.95 443.27 167.8K
12:46 443.19 443.19 443.02 443.02 78.4K
12:47 442.95 443.02 442.94 443.02 48.2K
12:48 442.96 443.02 442.95 442.95 69.8K
12:49 442.94 442.94 442.82 442.82 46.2K
12:50 442.82 442.83 442.71 442.71 73.1K
12:51 442.86 442.91 442.78 442.86 56.3K
12:52 442.86 442.89 442.78 442.85 57.2K
12:53 442.87 442.92 442.77 442.77 71.9K
12:54 442.76 442.81 442.75 442.79 57.5K
12:55 442.80 442.84 442.57 442.57 58.6K
12:56 442.57 442.57 442.48 442.54 42.1K
12:57 442.58 442.62 442.48 442.54 51.6K
12:58 442.58 442.70 442.57 442.60 52.9K
12:59 442.62 442.89 442.62 442.82 88.3K
13:00 442.83 442.83 442.63 442.77 96.9K
13:01 442.76 442.95 442.76 442.94 78.0K
13:02 442.91 442.92 442.82 442.92 73.3K
13:03 442.92 442.99 442.89 442.89 36.1K
13:04 442.89 442.92 442.82 442.90 49.8K
13:05 442.93 443.00 442.91 442.96 87.6K
13:06 443.00 443.05 442.96 442.99 47.9K
13:07 442.96 442.96 442.72 442.73 59.7K
13:08 442.75 442.75 442.59 442.59 72.4K
13:09 442.61 442.64 442.50 442.51 68.3K
13:10 442.46 442.48 442.42 442.48 92.8K
13:11 442.50 442.88 442.50 442.88 89.0K
13:12 442.89 442.89 442.83 442.85 88.1K
13:13 442.86 442.96 442.86 442.89 61.3K
13:14 442.88 443.03 442.88 443.03 82.7K
13:15 443.10 443.36 443.10 443.36 106.9K
13:16 443.38 443.65 443.38 443.60 111.1K
13:17 443.57 443.81 443.57 443.81 72.9K
13:18 443.82 444.23 443.82 444.23 139.4K
13:19 444.27 444.31 444.21 444.27 77.0K
13:20 444.25 444.29 444.23 444.23 55.3K
13:21 444.23 444.24 444.15 444.15 81.2K
13:22 444.19 444.27 444.12 444.17 119.2K
13:23 444.15 444.38 444.15 444.38 99.6K
13:24 444.37 444.37 444.19 444.19 250.7K
13:25 444.23 444.25 443.88 443.88 192.9K
13:26 443.86 444.04 443.86 444.04 160.6K
13:27 444.07 444.19 443.98 444.19 163.9K
13:28 444.24 444.33 444.21 444.32 122.5K
13:29 444.28 444.42 444.28 444.39 73.1K
13:30 444.41 444.43 444.26 444.26 132.6K
13:31 444.29 444.31 444.22 444.22 116.1K
13:32 444.23 444.23 444.13 444.13 88.9K
13:33 444.13 444.14 443.88 443.90 99.9K
13:34 443.95 443.95 443.85 443.85 60.5K
13:35 443.82 443.86 443.68 443.69 93.5K
13:36 443.66 443.82 443.66 443.70 210.3K
13:37 443.68 443.92 443.68 443.87 55.0K
13:38 443.87 444.19 443.76 444.19 157.6K
13:39 444.17 444.20 443.99 443.99 103.0K
13:40 444.00 444.00 443.88 443.95 77.6K
13:41 443.94 443.98 443.88 443.88 72.9K
13:42 443.92 443.92 443.54 443.59 748.6K
13:43 443.56 443.56 443.43 443.43 133.1K
13:44 443.33 443.39 443.24 443.39 96.3K
13:45 443.46 443.67 443.41 443.66 96.0K
13:46 443.74 443.98 443.74 443.93 190.7K
13:47 443.94 443.94 443.61 443.61 90.2K
13:48 443.60 443.63 443.52 443.61 76.0K
13:49 443.59 443.76 443.59 443.69 101.5K
13:50 443.73 443.76 443.61 443.61 85.4K
13:51 443.58 443.58 443.45 443.45 83.6K
13:52 443.46 443.50 443.39 443.50 65.4K
13:53 443.46 443.65 443.45 443.65 59.2K
13:54 443.64 443.76 443.61 443.76 75.6K
13:55 443.80 444.04 443.80 444.03 98.0K
13:56 444.07 444.22 443.98 443.98 126.3K
13:57 443.97 443.97 443.72 443.78 58.8K
13:58 443.75 443.78 443.60 443.60 72.5K
13:59 443.60 443.82 443.60 443.77 103.6K
14:00 443.79 443.94 443.79 443.86 87.1K
14:01 443.84 443.84 443.68 443.69 75.2K
14:02 443.75 443.82 443.71 443.76 86.3K
14:03 443.78 443.92 443.78 443.92 92.6K
14:04 443.91 443.91 443.79 443.89 66.0K
14:05 443.89 443.96 443.87 443.93 78.7K
14:06 443.90 444.08 443.90 444.08 148.7K
14:07 444.05 444.07 444.03 444.05 82.5K
14:08 444.08 444.11 444.04 444.11 95.1K
14:09 444.08 444.10 444.03 444.05 113.8K
14:10 444.05 444.05 443.91 443.94 90.5K
14:11 443.92 444.01 443.87 443.89 101.2K
14:12 443.91 444.03 443.91 443.97 108.6K
14:13 443.97 444.06 443.97 444.04 94.4K
14:14 444.00 444.09 444.00 444.04 94.9K
14:15 444.07 444.15 443.96 444.15 217.5K
14:16 444.16 444.16 444.07 444.08 87.1K
14:17 444.08 444.24 444.08 444.24 70.8K
14:18 444.30 444.53 444.28 444.53 147.7K
14:19 444.53 444.55 444.41 444.44 61.3K
14:20 444.45 444.45 444.23 444.30 134.0K
14:21 444.32 444.43 444.28 444.43 168.8K
14:22 444.44 444.71 444.44 444.58 187.1K
14:23 444.57 444.66 444.55 444.62 65.6K
14:24 444.61 444.66 444.53 444.53 57.7K
14:25 444.53 444.53 444.26 444.30 128.6K
14:26 444.25 444.25 444.04 444.04 123.4K
14:27 444.09 444.22 444.09 444.10 92.1K
14:28 444.12 444.28 444.12 444.28 84.0K
14:29 444.26 444.36 444.26 444.29 71.6K
14:30 444.30 444.32 444.25 444.25 52.4K
14:31 444.22 444.22 444.13 444.21 109.3K
14:32 444.23 444.34 444.22 444.31 87.1K
14:33 444.32 444.48 444.32 444.48 85.3K
14:34 444.44 444.44 444.27 444.32 81.3K
14:35 444.33 444.35 444.23 444.28 149.3K
14:36 444.27 444.27 444.07 444.09 190.3K
14:37 444.12 444.35 444.11 444.35 88.3K
14:38 444.36 444.38 444.31 444.34 139.6K
14:39 444.29 444.37 444.25 444.33 186.8K
14:40 444.34 444.51 444.34 444.38 233.9K
14:41 444.40 444.42 444.34 444.38 79.1K
14:42 444.41 444.45 444.30 444.30 125.4K
14:43 444.32 444.47 444.32 444.46 98.8K
14:44 444.47 444.50 444.45 444.50 138.2K
14:45 444.56 444.58 444.43 444.43 110.8K
14:46 444.41 444.48 444.40 444.48 74.4K
14:47 444.58 444.66 444.55 444.55 100.3K
14:48 444.54 444.61 444.48 444.48 59.3K
14:49 444.48 444.52 444.40 444.41 69.1K
14:50 444.43 444.54 444.42 444.53 79.9K
14:51 444.50 444.59 444.50 444.59 111.1K
14:52 444.50 444.50 444.28 444.31 111.4K
14:53 444.31 444.37 444.28 444.33 67.2K
14:54 444.39 444.40 444.28 444.40 116.3K
14:55 444.41 444.48 444.40 444.41 81.9K
14:56 444.39 444.53 444.39 444.53 78.3K
14:57 444.51 444.68 444.43 444.68 123.7K
14:58 444.69 444.86 444.69 444.86 274.4K
14:59 444.89 444.92 444.86 444.91 127.0K
15:00 444.88 444.91 444.80 444.89 185.0K
15:01 444.92 445.34 444.92 445.30 241.8K
15:02 445.23 445.23 445.03 445.06 160.0K
15:03 445.00 445.15 444.97 445.15 98.5K
15:04 445.15 445.15 445.06 445.10 77.8K
15:05 445.16 445.26 445.09 445.09 141.5K
15:06 445.09 445.12 445.02 445.02 127.1K
15:07 445.12 445.24 445.12 445.24 92.3K
15:08 445.31 445.32 445.06 445.06 132.3K
15:09 445.02 445.29 444.99 445.29 90.1K
15:10 445.30 445.45 445.25 445.45 80.6K
15:11 445.43 445.48 445.39 445.39 91.8K
15:12 445.40 445.40 445.11 445.12 92.8K
15:13 445.08 445.08 444.94 445.02 97.1K
15:14 445.05 445.20 445.05 445.16 105.0K
15:15 445.22 445.25 445.09 445.09 251.0K
15:16 445.03 445.09 444.91 445.05 135.6K
15:17 445.02 445.03 444.96 445.03 100.3K
15:18 445.02 445.02 444.97 445.01 118.7K
15:19 445.05 445.08 444.97 445.05 83.8K
15:20 445.05 445.05 444.87 444.87 111.1K
15:21 444.90 445.04 444.85 445.04 101.4K
15:22 445.05 445.26 445.05 445.26 95.6K
15:23 445.26 445.32 445.20 445.26 126.2K
15:24 445.28 445.28 445.21 445.27 92.8K
15:25 445.22 445.28 445.21 445.27 100.2K
15:26 445.30 445.36 445.23 445.27 134.0K
15:27 445.34 445.55 445.34 445.42 196.1K
15:28 445.34 445.37 445.29 445.35 107.1K
15:29 445.33 445.39 445.24 445.24 127.4K
15:30 445.28 445.28 444.96 444.96 193.2K
15:31 445.02 445.03 444.93 445.03 138.9K
15:32 445.02 445.02 444.85 444.95 198.0K
15:33 444.97 445.02 444.92 444.98 120.7K
15:34 444.96 444.96 444.67 444.67 206.2K
15:35 444.60 444.68 444.59 444.63 149.2K
15:36 444.61 444.61 444.35 444.36 174.6K
15:37 444.37 444.52 444.37 444.52 161.6K
15:38 444.60 444.65 444.33 444.40 153.6K
15:39 444.40 444.49 444.40 444.44 94.7K
15:40 444.42 444.69 444.42 444.69 179.5K
15:41 444.72 444.80 444.70 444.80 131.3K
15:42 444.82 444.83 444.58 444.59 179.3K
15:43 444.61 444.71 444.58 444.69 208.6K
15:44 444.68 444.68 444.49 444.49 277.9K
15:45 444.46 444.46 444.18 444.22 250.5K
15:46 444.21 444.42 444.09 444.09 224.4K
15:47 444.17 444.53 444.17 444.49 259.4K
15:48 444.52 444.75 444.50 444.50 1,441.6K
15:49 444.48 444.64 444.47 444.64 285.5K
15:50 444.45 444.59 444.21 444.59 535.7K
15:51 444.54 444.54 444.13 444.21 490.5K
15:52 444.20 444.41 444.20 444.20 298.8K
15:53 444.29 444.43 444.28 444.43 365.4K
15:54 444.41 444.60 444.41 444.60 440.9K
15:55 444.54 444.54 443.97 444.01 824.4K
15:56 444.09 444.38 444.05 444.05 671.4K
15:57 444.14 444.16 443.50 443.66 1,137.9K
15:58 443.64 443.64 443.30 443.35 1,487.8K
15:59 443.37 443.47 443.10 443.36 60,281.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available