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
09:30 449.64 449.64 440.84 441.62 4,401.7K
09:31 442.06 442.06 440.75 441.29 256.1K
09:32 441.59 441.79 440.83 441.79 284.0K
09:33 442.13 442.99 442.03 442.09 2,332.6K
09:34 441.78 441.99 440.28 441.27 1,509.3K
09:35 441.17 441.17 440.13 440.66 769.3K
09:36 440.70 440.92 440.50 440.79 833.6K
09:37 441.03 441.56 440.48 440.55 842.6K
09:38 440.64 440.69 440.30 440.30 471.3K
09:39 440.23 440.23 439.43 439.81 616.3K
09:40 439.87 440.37 439.87 439.89 450.2K
09:41 440.16 440.42 439.52 439.62 692.0K
09:42 439.57 439.87 439.09 439.41 548.9K
09:43 439.48 439.78 439.09 439.50 1,100.0K
09:44 439.25 439.63 439.17 439.39 594.4K
09:45 439.39 439.84 439.15 439.37 495.5K
09:46 439.29 439.30 438.86 438.86 653.6K
09:47 438.76 438.77 438.26 438.26 459.8K
09:48 438.11 439.26 438.11 438.73 483.8K
09:49 438.52 438.63 438.26 438.26 374.4K
09:50 438.37 438.82 438.37 438.45 758.4K
09:51 438.48 438.93 438.48 438.83 622.2K
09:52 438.74 438.74 438.16 438.47 536.8K
09:53 438.42 438.61 438.27 438.37 415.4K
09:54 438.31 438.45 438.02 438.25 503.1K
09:55 438.28 438.64 438.19 438.20 323.3K
09:56 438.16 438.30 438.02 438.17 299.6K
09:57 438.19 438.19 437.78 437.92 245.0K
09:58 437.96 438.35 437.91 438.09 281.1K
09:59 438.18 438.42 438.18 438.42 640.1K
10:00 438.43 438.43 437.65 437.65 350.9K
10:01 437.68 438.18 437.68 438.18 402.4K
10:02 438.32 438.71 438.23 438.63 297.8K
10:03 438.59 438.75 438.51 438.51 322.0K
10:04 438.44 438.50 438.10 438.28 393.5K
10:05 438.32 438.32 437.36 437.44 425.4K
10:06 437.44 437.68 437.36 437.42 821.8K
10:07 437.44 438.09 437.44 437.87 481.2K
10:08 438.15 438.29 437.94 438.07 469.7K
10:09 438.06 438.18 437.53 437.97 288.6K
10:10 437.86 437.97 437.72 437.94 312.4K
10:11 438.23 438.78 438.23 438.78 558.7K
10:12 438.78 438.78 438.21 438.21 383.2K
10:13 438.24 438.29 437.90 438.27 362.6K
10:14 438.35 438.44 438.15 438.32 303.3K
10:15 438.13 438.32 437.98 437.98 500.0K
10:16 438.08 438.08 437.85 437.97 278.9K
10:17 437.94 438.27 437.87 438.21 436.8K
10:18 438.07 438.07 437.74 437.93 455.3K
10:19 437.92 438.16 437.92 437.97 390.5K
10:20 437.76 437.78 437.39 437.49 472.0K
10:21 437.61 437.63 437.32 437.35 360.6K
10:22 437.42 437.86 437.42 437.62 272.6K
10:23 437.55 437.67 437.51 437.60 500.7K
10:24 437.53 437.58 437.34 437.39 168.5K
10:25 437.43 437.44 437.19 437.36 265.4K
10:26 437.37 437.47 437.24 437.32 145.1K
10:27 437.25 437.25 437.10 437.18 174.1K
10:28 437.30 437.86 437.30 437.86 213.9K
10:29 437.91 437.96 437.65 437.65 291.3K
10:30 437.67 437.77 437.65 437.70 312.6K
10:31 437.72 438.04 437.72 438.04 206.4K
10:32 438.00 438.18 437.83 438.09 404.9K
10:33 438.26 438.27 437.95 438.01 255.4K
10:34 437.93 438.07 437.87 438.00 249.2K
10:35 438.10 438.19 437.97 437.97 354.6K
10:36 437.91 437.92 437.38 437.38 191.1K
10:37 437.32 437.46 437.23 437.34 259.8K
10:38 437.32 437.53 437.32 437.50 155.4K
10:39 437.52 437.63 437.46 437.59 204.2K
10:40 437.62 437.83 437.53 437.79 232.9K
10:41 437.93 438.18 437.86 438.17 253.3K
10:42 438.11 438.18 437.88 437.88 285.3K
10:43 437.89 438.11 437.89 437.99 184.4K
10:44 437.95 438.01 437.80 437.96 174.2K
10:45 438.01 438.09 437.98 438.02 166.7K
10:46 438.05 438.28 438.05 438.18 306.0K
10:47 438.19 438.21 438.14 438.20 138.6K
10:48 438.21 438.29 438.21 438.25 180.9K
10:49 438.25 438.37 438.25 438.37 258.0K
10:50 438.38 438.53 438.29 438.29 261.4K
10:51 438.24 438.59 438.23 438.56 464.2K
10:52 438.60 438.70 438.49 438.49 313.7K
10:53 438.51 438.55 438.23 438.26 320.2K
10:54 438.32 438.50 438.30 438.49 433.1K
10:55 438.46 438.46 438.23 438.28 782.3K
10:56 438.33 438.51 438.32 438.34 230.7K
10:57 438.35 438.35 438.16 438.16 376.0K
10:58 438.19 438.42 438.19 438.21 351.4K
10:59 438.23 438.24 438.02 438.02 209.5K
11:00 438.09 438.15 438.01 438.07 273.6K
11:01 438.05 438.05 437.40 437.40 331.7K
11:02 437.52 437.61 437.36 437.38 380.2K
11:03 437.55 437.55 437.32 437.40 404.9K
11:04 437.55 437.55 437.34 437.42 294.7K
11:05 437.46 437.59 437.39 437.49 366.0K
11:06 437.39 437.62 437.39 437.58 345.5K
11:07 437.64 437.91 437.64 437.90 171.9K
11:08 437.93 438.23 437.81 438.23 195.1K
11:09 438.18 438.35 438.10 438.34 156.8K
11:10 438.34 438.40 438.25 438.25 146.4K
11:11 438.16 438.21 438.05 438.05 111.3K
11:12 437.99 438.29 437.93 438.29 194.5K
11:13 438.38 438.45 438.23 438.34 185.8K
11:14 438.39 438.41 438.24 438.40 163.9K
11:15 438.39 438.48 438.35 438.43 233.0K
11:16 438.47 438.47 438.33 438.33 178.4K
11:17 438.32 438.42 438.27 438.42 255.0K
11:18 438.30 438.30 437.93 437.93 134.4K
11:19 437.92 438.11 437.80 438.11 184.1K
11:20 438.09 438.25 438.03 438.19 140.4K
11:21 438.13 438.26 438.07 438.12 136.3K
11:22 438.14 438.14 437.99 437.99 108.0K
11:23 438.00 438.51 438.00 438.50 214.2K
11:24 438.49 438.49 438.34 438.40 207.2K
11:25 438.44 438.46 438.22 438.26 160.4K
11:26 438.28 438.31 438.22 438.27 312.0K
11:27 438.21 438.22 438.10 438.11 162.8K
11:28 438.04 438.04 437.57 437.62 287.8K
11:29 437.61 437.61 437.27 437.28 239.8K
11:30 437.26 437.37 437.13 437.14 195.0K
11:31 437.13 437.15 437.03 437.11 304.8K
11:32 437.11 437.45 437.11 437.45 139.0K
11:33 437.53 437.54 437.45 437.45 206.7K
11:34 437.42 437.61 437.42 437.53 271.4K
11:35 437.51 437.63 437.44 437.55 224.1K
11:36 437.61 437.94 437.61 437.74 254.2K
11:37 437.66 437.88 437.61 437.69 225.7K
11:38 437.64 437.88 437.64 437.88 184.3K
11:39 437.97 438.19 437.97 438.09 314.7K
11:40 438.07 438.07 437.86 437.86 137.9K
11:41 437.85 437.88 437.57 437.64 218.5K
11:42 437.62 437.70 437.55 437.66 167.9K
11:43 437.68 437.69 437.53 437.69 152.7K
11:44 437.80 437.81 437.62 437.71 128.9K
11:45 437.73 437.75 437.55 437.56 159.7K
11:46 437.54 437.54 437.29 437.30 197.3K
11:47 437.45 437.52 437.33 437.33 149.4K
11:48 437.34 437.34 437.06 437.14 251.6K
11:49 437.12 437.15 436.84 436.91 299.7K
11:50 436.83 436.84 436.69 436.70 302.9K
11:51 436.70 436.70 436.31 436.33 199.4K
11:52 436.36 436.52 436.36 436.42 283.9K
11:53 436.32 436.66 436.32 436.66 206.2K
11:54 436.62 436.62 436.18 436.18 569.0K
11:55 436.23 436.23 435.91 435.91 303.3K
11:56 435.92 435.92 435.68 435.68 254.7K
11:57 435.70 435.70 435.49 435.56 307.1K
11:58 435.50 435.50 435.05 435.09 316.5K
11:59 435.06 435.21 435.06 435.12 199.6K
12:00 435.06 435.06 434.62 434.62 378.6K
12:01 434.68 435.18 434.68 435.04 259.3K
12:02 434.95 435.15 434.78 435.15 375.9K
12:03 435.08 435.08 434.77 434.78 855.9K
12:04 434.80 435.12 434.66 435.11 351.7K
12:05 435.21 435.21 434.71 434.71 356.7K
12:06 434.79 434.91 434.75 434.85 331.7K
12:07 434.91 435.05 434.90 434.90 254.6K
12:08 434.93 435.16 434.88 434.90 196.5K
12:09 434.89 434.89 434.61 434.67 180.9K
12:10 434.79 434.80 434.46 434.51 222.2K
12:11 434.46 434.60 434.40 434.59 185.0K
12:12 434.63 434.63 434.24 434.24 309.4K
12:13 434.18 434.37 434.10 434.37 506.7K
12:14 434.33 434.81 434.33 434.81 227.5K
12:15 434.76 434.90 434.68 434.80 192.8K
12:16 434.77 434.77 434.48 434.48 236.2K
12:17 434.52 434.77 434.43 434.77 215.3K
12:18 434.86 435.14 434.86 435.00 246.5K
12:19 435.02 435.21 435.01 435.01 263.0K
12:20 434.96 435.02 434.87 434.87 219.1K
12:21 434.83 435.00 434.73 434.73 272.7K
12:22 434.71 434.85 434.63 434.85 331.0K
12:23 434.83 434.85 434.76 434.81 118.1K
12:24 434.76 434.81 434.54 434.72 578.0K
12:25 434.74 434.74 434.34 434.35 358.4K
12:26 434.34 434.62 434.32 434.62 338.3K
12:27 434.59 434.93 434.59 434.93 346.5K
12:28 434.89 434.92 434.77 434.79 234.4K
12:29 434.84 434.86 434.63 434.63 214.0K
12:30 434.69 434.71 434.61 434.62 143.0K
12:31 434.63 434.80 434.63 434.69 134.0K
12:32 434.67 434.72 434.49 434.49 148.4K
12:33 434.46 434.51 434.32 434.35 211.1K
12:34 434.34 434.34 434.11 434.33 187.1K
12:35 434.29 434.33 434.12 434.12 141.4K
12:36 434.15 434.15 434.10 434.10 193.2K
12:37 434.10 434.10 433.91 434.07 302.6K
12:38 434.00 434.00 433.79 433.88 306.1K
12:39 433.93 433.99 433.50 433.50 366.4K
12:40 433.50 433.60 433.33 433.46 444.8K
12:41 433.46 433.51 433.29 433.50 341.9K
12:42 433.37 433.37 433.04 433.04 358.8K
12:43 433.00 433.02 432.52 432.52 406.3K
12:44 432.57 432.78 432.50 432.73 364.3K
12:45 432.88 433.32 432.88 433.12 778.1K
12:46 433.23 433.27 432.76 432.76 275.3K
12:47 432.89 433.04 432.89 432.95 359.1K
12:48 432.97 432.97 432.58 432.58 234.6K
12:49 432.67 432.72 432.46 432.46 265.7K
12:50 432.42 432.42 432.02 432.14 312.9K
12:51 432.16 432.22 431.96 432.15 306.5K
12:52 432.19 432.38 432.19 432.25 299.2K
12:53 432.27 432.31 432.05 432.27 274.9K
12:54 432.26 432.55 432.25 432.55 325.6K
12:55 432.54 432.54 432.31 432.31 299.0K
12:56 432.34 432.55 432.22 432.22 300.7K
12:57 432.15 432.34 431.92 431.92 252.2K
12:58 432.07 432.07 431.82 431.93 282.2K
12:59 431.94 432.06 431.65 431.73 208.4K
13:00 431.66 431.87 431.48 431.87 329.6K
13:01 431.71 431.71 431.43 431.51 380.6K
13:02 431.45 431.58 431.39 431.57 344.3K
13:03 431.52 431.54 431.38 431.51 234.9K
13:04 431.58 431.58 431.45 431.53 241.0K
13:05 431.48 431.70 431.48 431.60 323.1K
13:06 431.64 431.80 431.64 431.70 323.6K
13:07 431.69 431.87 431.69 431.79 260.3K
13:08 431.79 432.01 431.71 431.91 221.7K
13:09 431.99 432.32 431.90 432.32 184.0K
13:10 432.35 432.57 432.33 432.47 370.2K
13:11 432.47 432.56 432.40 432.46 285.0K
13:12 432.49 432.56 432.32 432.56 239.9K
13:13 432.57 432.87 432.52 432.76 521.7K
13:14 432.70 432.75 432.69 432.75 188.1K
13:15 432.77 433.17 432.73 433.15 277.2K
13:16 433.14 433.18 433.14 433.15 305.8K
13:17 433.14 433.19 432.88 433.18 257.7K
13:18 433.11 433.12 433.00 433.12 169.5K
13:19 433.15 433.15 432.74 432.74 175.9K
13:20 432.73 433.04 432.72 433.04 167.3K
13:21 433.10 433.25 433.06 433.06 194.6K
13:22 433.05 433.10 432.79 433.10 248.6K
13:23 433.02 433.02 432.87 432.87 219.2K
13:24 432.85 433.14 432.75 433.14 294.5K
13:25 433.19 433.42 433.19 433.42 197.8K
13:26 433.53 433.58 433.33 433.58 340.2K
13:27 433.53 433.80 433.53 433.75 288.4K
13:28 433.77 433.77 433.49 433.49 302.6K
13:29 433.41 433.52 433.34 433.38 189.3K
13:30 433.37 433.37 432.85 432.85 154.6K
13:31 432.83 432.83 432.43 432.43 226.4K
13:32 432.41 432.46 432.36 432.38 305.8K
13:33 432.38 432.41 432.11 432.14 292.8K
13:34 432.21 432.25 432.09 432.09 556.7K
13:35 432.09 432.20 431.99 432.12 322.5K
13:36 432.02 432.05 431.79 431.79 262.0K
13:37 431.76 431.76 431.54 431.57 264.3K
13:38 431.56 431.65 431.40 431.57 347.1K
13:39 431.60 431.60 431.30 431.48 270.1K
13:40 431.43 431.43 431.12 431.12 259.3K
13:41 431.18 431.19 431.01 431.08 182.0K
13:42 431.07 431.09 430.86 430.89 184.1K
13:43 430.88 430.88 430.68 430.74 172.9K
13:44 430.74 430.74 430.57 430.68 276.1K
13:45 430.64 430.87 430.64 430.87 492.3K
13:46 430.93 430.93 430.74 430.83 300.3K
13:47 430.71 430.71 430.57 430.69 275.0K
13:48 430.66 430.77 430.59 430.59 261.1K
13:49 430.59 430.91 430.56 430.87 263.4K
13:50 430.82 430.83 430.62 430.62 167.3K
13:51 430.67 430.91 430.67 430.80 280.1K
13:52 430.78 430.78 430.44 430.49 167.8K
13:53 430.45 430.45 430.30 430.32 434.2K
13:54 430.33 430.36 430.31 430.31 197.4K
13:55 430.29 430.34 430.16 430.21 182.9K
13:56 430.22 430.31 430.17 430.17 164.4K
13:57 430.15 430.19 430.10 430.13 192.4K
13:58 430.16 430.16 429.87 429.91 257.2K
13:59 429.93 429.93 429.80 429.83 226.4K
14:00 429.80 429.95 429.78 429.92 222.7K
14:01 429.88 429.96 429.77 429.82 394.2K
14:02 429.85 430.05 429.81 429.90 442.6K
14:03 429.83 429.83 429.65 429.70 330.1K
14:04 429.71 429.90 429.71 429.73 265.0K
14:05 429.68 430.01 429.68 429.96 346.8K
14:06 429.93 430.09 429.84 429.84 273.5K
14:07 429.88 429.88 429.74 429.74 150.0K
14:08 429.70 429.72 429.59 429.61 304.8K
14:09 429.62 429.62 429.56 429.61 202.3K
14:10 429.58 429.59 429.46 429.54 193.7K
14:11 429.54 429.56 429.38 429.51 271.2K
14:12 429.56 429.62 429.48 429.55 165.1K
14:13 429.55 429.67 429.55 429.56 218.2K
14:14 429.49 429.54 429.41 429.47 597.5K
14:15 429.48 429.92 429.48 429.92 413.3K
14:16 429.91 430.07 429.83 430.00 394.6K
14:17 430.03 430.03 429.79 429.79 195.3K
14:18 429.73 429.89 429.73 429.84 183.3K
14:19 429.90 430.12 429.90 430.04 371.7K
14:20 429.97 429.97 429.68 429.88 426.5K
14:21 429.81 430.22 429.79 430.17 206.2K
14:22 430.16 430.82 430.16 430.80 462.9K
14:23 430.87 430.87 430.39 430.43 320.9K
14:24 430.36 430.65 430.35 430.65 209.0K
14:25 430.58 430.58 430.25 430.50 386.3K
14:26 430.48 430.80 430.45 430.68 280.8K
14:27 430.70 430.90 430.63 430.90 170.6K
14:28 430.87 430.88 430.67 430.74 238.6K
14:29 430.72 430.72 430.29 430.29 241.5K
14:30 430.27 430.28 430.16 430.19 306.9K
14:31 430.18 430.29 430.14 430.29 322.6K
14:32 430.27 430.31 430.14 430.21 278.9K
14:33 430.21 430.57 430.16 430.51 387.1K
14:34 430.46 430.53 430.27 430.53 359.5K
14:35 430.78 431.08 430.78 431.05 389.4K
14:36 431.06 431.21 430.98 430.98 257.5K
14:37 430.95 430.95 430.62 430.66 422.5K
14:38 430.62 431.00 430.62 431.00 475.9K
14:39 431.00 431.10 431.00 431.06 344.6K
14:40 431.04 431.07 430.96 431.03 219.5K
14:41 431.02 431.12 431.02 431.05 127.6K
14:42 431.04 431.04 430.77 430.77 200.4K
14:43 430.82 431.01 430.80 430.95 256.2K
14:44 431.00 431.05 430.98 431.04 234.0K
14:45 431.04 431.20 431.04 431.05 195.0K
14:46 431.03 431.03 430.88 430.96 229.9K
14:47 430.98 430.98 430.76 430.76 276.0K
14:48 430.74 430.74 430.49 430.49 246.6K
14:49 430.38 430.38 430.10 430.24 422.0K
14:50 430.20 430.27 430.13 430.14 355.2K
14:51 430.20 430.26 430.15 430.18 308.0K
14:52 430.12 430.12 429.93 430.11 267.9K
14:53 430.16 430.33 430.16 430.30 227.5K
14:54 430.29 430.39 430.23 430.39 264.1K
14:55 430.39 430.39 430.27 430.29 587.1K
14:56 430.22 430.22 429.96 429.96 448.9K
14:57 429.94 429.96 429.68 429.68 423.3K
14:58 429.66 429.92 429.66 429.92 319.7K
14:59 429.95 430.03 429.92 430.03 472.6K
15:00 430.04 430.04 429.77 429.85 459.8K
15:01 429.84 430.20 429.84 430.02 313.3K
15:02 429.96 429.96 429.67 429.75 212.1K
15:03 429.74 429.80 429.44 429.56 249.3K
15:04 429.55 430.05 429.55 430.05 451.3K
15:05 430.11 430.24 430.11 430.24 345.2K
15:06 430.18 430.29 430.18 430.26 298.4K
15:07 430.26 430.33 430.25 430.27 385.7K
15:08 430.23 430.23 429.76 429.77 447.4K
15:09 429.81 429.81 429.50 429.56 577.9K
15:10 429.54 429.84 429.54 429.84 324.3K
15:11 429.76 429.86 429.69 429.79 294.1K
15:12 429.75 429.75 429.36 429.37 372.3K
15:13 429.35 429.35 429.24 429.26 459.0K
15:14 429.18 429.47 429.15 429.47 180.8K
15:15 429.52 429.63 429.43 429.49 237.9K
15:16 429.46 429.49 429.44 429.47 369.3K
15:17 429.48 429.66 429.48 429.53 319.5K
15:18 429.58 429.89 429.58 429.69 302.7K
15:19 429.83 429.91 429.80 429.89 343.6K
15:20 429.85 429.86 429.68 429.71 295.4K
15:21 429.68 429.80 429.61 429.75 299.6K
15:22 429.73 429.74 429.57 429.69 276.4K
15:23 429.73 429.82 429.69 429.76 225.7K
15:24 429.74 429.85 429.71 429.71 342.8K
15:25 429.69 429.69 429.47 429.49 231.4K
15:26 429.52 429.52 429.42 429.44 323.6K
15:27 429.41 429.41 429.21 429.21 296.3K
15:28 429.18 429.18 428.95 429.11 529.6K
15:29 429.19 429.26 429.16 429.26 303.1K
15:30 429.18 429.18 428.96 428.96 306.8K
15:31 428.95 429.15 428.87 429.12 671.1K
15:32 429.17 429.62 429.17 429.61 578.9K
15:33 429.61 429.64 429.54 429.54 347.9K
15:34 429.45 429.75 429.45 429.61 513.5K
15:35 429.65 429.78 429.63 429.66 380.5K
15:36 429.66 429.73 429.64 429.69 255.9K
15:37 429.63 429.75 429.63 429.69 263.2K
15:38 429.73 429.73 429.54 429.54 456.3K
15:39 429.52 429.63 429.44 429.63 636.9K
15:40 429.60 429.75 429.55 429.63 501.8K
15:41 429.72 429.84 429.61 429.61 512.5K
15:42 429.61 429.61 429.39 429.39 371.2K
15:43 429.34 429.49 429.26 429.49 648.5K
15:44 429.43 429.50 429.35 429.50 787.9K
15:45 429.54 429.61 429.44 429.57 523.4K
15:46 429.51 429.61 429.45 429.46 666.7K
15:47 429.47 429.54 429.34 429.54 472.6K
15:48 429.54 429.54 429.30 429.33 489.7K
15:49 429.31 429.40 429.13 429.13 508.9K
15:50 428.99 429.07 428.88 429.04 1,256.5K
15:51 429.03 429.06 428.98 429.03 777.7K
15:52 429.09 429.19 429.05 429.05 933.1K
15:53 429.05 429.12 428.83 429.12 712.2K
15:54 429.08 429.30 429.08 429.24 1,150.7K
15:55 429.10 429.19 428.76 428.76 1,078.9K
15:56 428.81 428.83 428.69 428.69 1,343.3K
15:57 428.71 428.77 428.60 428.60 1,432.8K
15:58 428.59 428.60 428.44 428.55 1,770.0K
15:59 428.55 428.55 428.35 428.39 15,253.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available