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
09:30 427.76 427.76 422.16 422.16 3,127.1K
09:31 422.01 423.37 422.00 423.16 484.2K
09:32 422.98 424.50 422.98 424.50 2,181.7K
09:33 424.74 425.43 424.42 425.35 812.7K
09:34 425.17 425.17 423.91 423.99 654.6K
09:35 423.73 424.30 423.73 423.94 855.4K
09:36 423.94 423.94 423.55 423.70 629.3K
09:37 423.60 423.73 423.43 423.59 387.7K
09:38 423.45 423.76 423.45 423.62 385.3K
09:39 423.32 424.28 423.32 423.76 557.8K
09:40 423.55 423.79 423.31 423.66 459.9K
09:41 423.73 424.57 423.49 424.57 511.9K
09:42 424.82 424.82 423.86 423.86 589.7K
09:43 423.92 424.11 423.24 423.24 396.2K
09:44 423.37 423.88 423.07 423.74 638.9K
09:45 423.56 424.57 423.56 424.48 577.2K
09:46 424.36 424.57 423.63 423.63 584.4K
09:47 423.79 424.28 423.79 424.28 408.8K
09:48 424.05 424.15 423.78 424.11 449.1K
09:49 424.16 424.16 423.80 423.82 436.2K
09:50 423.83 424.49 423.78 423.95 650.9K
09:51 423.88 424.57 423.88 424.28 507.8K
09:52 424.31 424.50 423.94 423.94 269.9K
09:53 423.86 424.11 423.86 424.04 440.9K
09:54 424.00 424.04 423.58 423.84 320.5K
09:55 423.86 423.88 423.28 423.88 299.6K
09:56 423.85 424.19 423.85 424.19 364.3K
09:57 424.17 424.43 424.13 424.42 312.0K
09:58 424.46 424.46 424.29 424.29 295.8K
09:59 424.22 424.39 424.15 424.39 381.5K
10:00 424.85 424.89 424.52 424.52 590.1K
10:01 424.52 424.89 424.52 424.79 465.3K
10:02 424.84 424.84 424.57 424.57 382.4K
10:03 424.48 424.48 424.11 424.19 512.1K
10:04 424.20 424.81 424.15 424.77 545.8K
10:05 424.78 425.03 424.77 424.91 371.4K
10:06 424.97 425.17 424.87 424.92 435.5K
10:07 425.09 425.67 425.09 425.51 663.2K
10:08 425.56 425.56 424.97 425.06 525.9K
10:09 425.03 425.28 424.98 425.03 542.1K
10:10 425.09 425.09 424.80 424.85 567.9K
10:11 424.87 425.34 424.87 425.21 522.6K
10:12 425.22 425.22 424.86 425.02 590.5K
10:13 424.98 425.20 424.85 425.20 720.2K
10:14 425.31 425.60 425.31 425.48 517.3K
10:15 425.46 425.78 425.46 425.62 663.8K
10:16 425.53 425.55 425.26 425.33 844.4K
10:17 425.34 425.53 425.34 425.45 503.6K
10:18 425.46 425.46 425.13 425.33 552.6K
10:19 425.34 425.53 425.20 425.21 388.1K
10:20 425.35 426.15 425.35 426.10 656.3K
10:21 426.22 426.48 426.22 426.27 865.2K
10:22 426.39 426.39 426.13 426.19 391.5K
10:23 426.16 426.76 426.16 426.55 714.7K
10:24 426.44 426.57 426.38 426.38 323.4K
10:25 426.37 426.70 426.34 426.60 420.4K
10:26 426.64 426.65 426.28 426.30 380.3K
10:27 426.36 426.61 426.36 426.50 496.4K
10:28 426.34 426.34 426.09 426.20 315.2K
10:29 426.22 426.51 426.22 426.37 658.7K
10:30 426.37 426.55 426.33 426.42 497.2K
10:31 426.44 426.46 426.13 426.46 831.3K
10:32 426.38 426.62 426.38 426.41 712.0K
10:33 426.37 426.75 426.33 426.71 680.8K
10:34 426.68 426.80 426.54 426.58 698.0K
10:35 426.62 426.85 426.51 426.85 492.0K
10:36 426.70 426.70 426.51 426.55 427.1K
10:37 426.58 426.58 426.37 426.49 580.7K
10:38 426.49 426.72 426.46 426.72 854.9K
10:39 426.73 426.83 426.67 426.70 737.2K
10:40 426.70 426.70 426.36 426.48 813.6K
10:41 426.40 426.55 426.40 426.55 968.4K
10:42 426.57 426.76 426.56 426.68 699.8K
10:43 426.63 426.63 426.21 426.25 628.5K
10:44 426.19 426.19 426.02 426.03 639.2K
10:45 426.07 426.35 425.90 426.21 648.0K
10:46 426.20 426.24 425.94 425.97 379.7K
10:47 425.91 426.57 425.88 426.53 765.7K
10:48 426.52 426.73 426.45 426.73 676.5K
10:49 426.69 427.16 426.69 427.16 530.2K
10:50 427.12 427.12 426.33 426.35 569.3K
10:51 426.36 426.47 425.95 425.95 590.8K
10:52 425.98 425.99 425.66 425.70 1,527.8K
10:53 425.78 425.99 425.65 425.65 475.5K
10:54 425.67 425.69 425.56 425.62 496.0K
10:55 425.65 426.14 425.65 426.14 393.7K
10:56 426.09 426.18 426.09 426.16 247.2K
10:57 426.12 426.46 426.09 426.42 476.7K
10:58 426.49 426.49 426.07 426.07 396.2K
10:59 426.02 426.05 425.89 425.95 312.1K
11:00 426.02 426.02 425.25 425.30 382.6K
11:01 425.33 425.40 425.22 425.26 375.6K
11:02 425.26 425.31 425.22 425.29 412.8K
11:03 425.29 425.33 425.14 425.17 324.7K
11:04 425.19 425.28 424.97 424.97 441.4K
11:05 425.02 425.05 424.92 424.95 343.6K
11:06 424.97 425.08 424.79 424.86 408.3K
11:07 424.88 424.96 424.86 424.90 161.5K
11:08 424.66 424.77 424.62 424.65 574.9K
11:09 424.68 424.76 424.57 424.76 525.5K
11:10 424.71 424.82 424.58 424.58 327.1K
11:11 424.62 425.01 424.62 424.98 414.5K
11:12 424.89 425.13 424.81 425.08 302.1K
11:13 425.05 425.25 425.04 425.04 291.3K
11:14 425.09 425.31 425.08 425.31 285.7K
11:15 425.37 425.58 425.35 425.56 211.2K
11:16 425.54 425.74 425.54 425.66 307.0K
11:17 425.55 425.67 425.51 425.55 497.0K
11:18 425.59 425.59 425.27 425.28 341.1K
11:19 425.34 425.40 425.26 425.38 342.8K
11:20 425.36 425.54 425.34 425.43 387.6K
11:21 425.43 425.48 425.31 425.38 287.6K
11:22 425.36 425.36 424.98 424.98 319.1K
11:23 424.95 425.07 424.91 424.96 389.0K
11:24 424.91 424.96 424.84 424.87 384.6K
11:25 424.87 424.96 424.87 424.95 281.5K
11:26 425.03 425.06 424.84 424.87 588.9K
11:27 424.75 424.82 424.40 424.40 629.5K
11:28 424.55 424.76 424.51 424.76 635.3K
11:29 424.69 424.96 424.69 424.96 455.5K
11:30 424.98 425.11 424.62 424.62 665.2K
11:31 424.63 424.73 424.56 424.65 394.8K
11:32 424.76 424.97 424.76 424.88 337.4K
11:33 424.88 424.96 424.81 424.91 280.1K
11:34 424.85 425.14 424.85 425.14 301.9K
11:35 425.23 425.29 425.20 425.26 396.9K
11:36 425.34 425.36 425.20 425.20 440.4K
11:37 425.16 425.42 425.03 425.33 330.4K
11:38 425.32 425.47 425.26 425.42 667.8K
11:39 425.44 425.86 425.42 425.59 1,196.5K
11:40 425.72 425.76 425.51 425.59 461.5K
11:41 425.71 425.91 425.70 425.91 445.0K
11:42 425.92 426.08 425.91 425.98 355.0K
11:43 425.99 426.39 425.99 426.14 835.1K
11:44 426.14 426.14 425.77 425.82 384.9K
11:45 425.83 425.87 425.66 425.67 577.5K
11:46 425.69 425.82 425.45 425.45 662.2K
11:47 425.48 425.49 425.36 425.49 236.4K
11:48 425.43 425.50 425.41 425.43 586.3K
11:49 425.50 425.68 425.40 425.47 617.7K
11:50 425.56 425.67 425.47 425.64 585.2K
11:51 425.69 425.96 425.69 425.96 471.8K
11:52 426.01 426.20 425.95 426.11 735.4K
11:53 426.14 426.18 425.91 426.00 327.3K
11:54 425.98 426.16 425.98 426.11 512.3K
11:55 426.09 426.21 426.07 426.10 482.0K
11:56 426.10 426.10 426.00 426.08 336.3K
11:57 426.08 426.11 425.99 426.08 235.0K
11:58 426.07 426.15 426.02 426.15 460.1K
11:59 426.10 426.21 426.01 426.07 414.6K
12:00 426.06 426.26 425.95 426.23 391.2K
12:01 426.21 426.21 426.04 426.16 419.1K
12:02 426.03 426.09 426.00 426.09 259.3K
12:03 426.10 426.11 425.92 426.11 262.3K
12:04 426.11 426.16 425.84 425.84 210.5K
12:05 425.84 425.84 425.47 425.50 339.1K
12:06 425.53 425.79 425.53 425.55 193.9K
12:07 425.55 425.60 425.49 425.49 208.2K
12:08 425.52 425.54 425.46 425.49 244.7K
12:09 425.50 425.51 425.47 425.49 187.8K
12:10 425.53 425.55 425.37 425.37 228.5K
12:11 425.35 425.37 425.28 425.30 169.2K
12:12 425.32 425.41 425.29 425.41 185.5K
12:13 425.35 425.35 425.17 425.23 221.1K
12:14 425.22 425.31 425.22 425.26 264.9K
12:15 425.25 425.51 425.25 425.51 228.0K
12:16 425.54 425.94 424.98 425.94 528.4K
12:17 425.77 425.77 425.49 425.60 282.3K
12:18 425.71 425.71 425.59 425.59 352.3K
12:19 425.62 425.69 425.52 425.52 188.8K
12:20 425.56 425.60 425.46 425.51 230.2K
12:21 425.54 425.54 425.30 425.34 274.7K
12:22 425.34 425.34 425.06 425.18 242.0K
12:23 425.13 425.23 424.97 425.00 141.5K
12:24 424.97 424.97 424.78 424.97 250.0K
12:25 425.01 425.04 424.87 424.92 265.0K
12:26 424.87 424.89 424.82 424.83 232.7K
12:27 424.84 425.02 424.83 425.02 154.7K
12:28 425.06 425.13 424.93 424.93 218.5K
12:29 424.92 425.08 424.87 425.03 195.8K
12:30 425.03 425.24 425.03 425.20 332.6K
12:31 425.19 425.47 425.19 425.29 237.4K
12:32 425.29 425.57 425.29 425.57 177.0K
12:33 425.59 425.65 425.39 425.39 290.3K
12:34 425.36 425.44 425.27 425.44 193.3K
12:35 425.41 425.41 425.36 425.36 178.7K
12:36 425.35 425.37 425.27 425.37 183.5K
12:37 425.35 425.53 425.30 425.47 219.9K
12:38 425.46 425.52 425.40 425.45 269.7K
12:39 425.46 425.52 425.33 425.36 367.1K
12:40 425.38 425.38 425.16 425.17 288.4K
12:41 425.19 425.50 425.19 425.41 565.1K
12:42 425.46 425.94 425.46 425.94 303.6K
12:43 425.99 425.99 425.73 425.73 473.5K
12:44 425.76 425.83 425.53 425.53 242.2K
12:45 425.44 425.60 425.41 425.59 419.9K
12:46 425.56 425.81 425.55 425.81 211.2K
12:47 425.74 425.83 425.71 425.83 268.8K
12:48 425.86 426.17 425.86 426.08 307.2K
12:49 426.05 426.05 425.79 425.83 219.9K
12:50 425.94 425.95 425.81 425.93 356.6K
12:51 425.92 426.00 425.86 425.87 317.0K
12:52 425.90 425.91 425.81 425.81 167.4K
12:53 425.81 425.81 425.52 425.55 204.6K
12:54 425.52 425.59 425.47 425.51 188.3K
12:55 425.62 425.71 425.57 425.57 211.5K
12:56 425.60 425.60 425.56 425.58 160.3K
12:57 425.59 425.59 425.48 425.48 201.8K
12:58 425.41 425.63 425.41 425.63 194.3K
12:59 425.62 425.64 425.58 425.60 220.0K
13:00 425.58 425.87 425.58 425.86 234.3K
13:01 425.87 425.94 425.82 425.94 264.8K
13:02 425.99 425.99 425.88 425.93 171.1K
13:03 425.87 425.88 425.70 425.73 139.5K
13:04 425.71 425.71 425.41 425.41 156.2K
13:05 425.43 425.59 425.40 425.58 182.8K
13:06 425.55 425.59 425.52 425.59 251.7K
13:07 425.56 425.84 425.56 425.81 228.2K
13:08 425.78 425.80 425.73 425.79 153.8K
13:09 425.77 425.79 425.69 425.76 155.0K
13:10 425.77 425.88 425.62 425.62 174.2K
13:11 425.58 425.67 425.51 425.58 142.3K
13:12 425.62 425.69 425.59 425.67 429.0K
13:13 425.67 425.77 425.67 425.76 149.9K
13:14 425.76 426.05 425.76 426.03 290.5K
13:15 426.10 426.11 425.70 425.72 203.5K
13:16 425.74 426.05 425.74 426.01 179.2K
13:17 426.02 426.42 426.02 426.39 298.7K
13:18 426.35 426.35 425.93 425.93 151.6K
13:19 425.93 426.04 425.90 425.98 112.8K
13:20 425.98 425.98 425.73 425.73 131.5K
13:21 425.68 425.68 425.42 425.44 178.3K
13:22 425.48 425.50 425.16 425.19 196.9K
13:23 425.20 425.26 425.20 425.23 174.8K
13:24 425.21 425.21 424.97 424.97 212.3K
13:25 424.95 425.16 424.93 425.14 183.5K
13:26 425.08 425.18 425.04 425.18 96.4K
13:27 425.16 425.23 425.15 425.21 126.4K
13:28 425.19 425.24 425.14 425.19 313.4K
13:29 425.16 425.17 425.06 425.17 259.6K
13:30 425.18 425.29 425.11 425.22 283.0K
13:31 425.23 425.25 425.10 425.10 146.9K
13:32 425.08 425.09 424.96 424.96 211.3K
13:33 424.95 425.01 424.92 425.00 265.1K
13:34 425.02 425.08 424.99 425.00 350.5K
13:35 424.98 425.00 424.79 424.88 284.4K
13:36 424.89 424.91 424.81 424.86 305.0K
13:37 424.80 424.80 424.63 424.79 274.7K
13:38 424.77 424.85 424.73 424.85 284.9K
13:39 424.84 424.90 424.83 424.84 163.4K
13:40 424.92 424.94 424.85 424.94 150.8K
13:41 424.93 424.99 424.93 424.94 133.8K
13:42 424.95 425.12 424.94 425.12 353.3K
13:43 425.10 425.12 424.96 425.03 330.2K
13:44 425.05 425.15 425.02 425.14 227.8K
13:45 425.14 425.16 425.03 425.10 172.9K
13:46 425.09 425.09 424.98 425.02 240.6K
13:47 425.03 425.18 425.03 425.18 309.9K
13:48 425.21 425.21 424.90 424.90 176.4K
13:49 424.91 424.98 424.91 424.95 222.6K
13:50 424.95 425.17 424.95 425.15 142.3K
13:51 425.16 425.16 424.98 425.04 197.2K
13:52 425.11 425.23 425.11 425.22 145.5K
13:53 425.26 425.54 425.26 425.54 163.5K
13:54 425.53 425.58 425.46 425.46 195.5K
13:55 425.43 425.43 425.27 425.27 137.1K
13:56 425.25 425.25 425.02 425.02 231.8K
13:57 424.96 424.96 424.63 424.66 287.0K
13:58 424.64 424.66 424.46 424.46 407.0K
13:59 424.48 424.48 424.33 424.33 161.8K
14:00 424.30 424.35 424.13 424.13 201.8K
14:01 424.21 424.38 424.15 424.17 221.3K
14:02 424.08 424.08 423.73 423.73 262.8K
14:03 423.84 423.84 423.55 423.59 285.4K
14:04 423.51 423.54 423.21 423.22 172.9K
14:05 423.23 423.32 423.12 423.32 193.3K
14:06 423.34 423.70 423.34 423.66 195.7K
14:07 423.62 423.69 423.61 423.64 289.0K
14:08 423.65 423.74 423.57 423.57 168.0K
14:09 423.52 423.53 423.40 423.50 151.7K
14:10 423.48 423.67 423.48 423.67 186.3K
14:11 423.64 423.80 423.61 423.65 250.7K
14:12 423.66 423.95 423.65 423.91 230.7K
14:13 423.86 423.99 423.80 423.99 202.2K
14:14 423.98 424.34 423.98 424.27 190.9K
14:15 423.82 424.64 423.82 424.62 457.6K
14:16 424.68 424.77 424.57 424.62 296.9K
14:17 424.61 424.68 424.55 424.55 131.4K
14:18 424.55 424.61 424.54 424.61 194.2K
14:19 424.58 424.63 424.55 424.55 197.9K
14:20 424.50 424.64 424.50 424.60 274.0K
14:21 424.57 424.83 424.57 424.82 206.7K
14:22 424.83 424.83 424.57 424.59 278.4K
14:23 424.54 424.54 424.42 424.49 276.0K
14:24 424.53 424.60 424.47 424.54 324.3K
14:25 424.54 424.77 424.54 424.77 207.3K
14:26 424.85 424.94 424.75 424.78 442.3K
14:27 424.77 424.90 424.74 424.88 229.9K
14:28 424.97 425.11 424.92 425.11 231.4K
14:29 425.16 425.24 425.14 425.24 146.1K
14:30 425.24 425.24 425.08 425.08 160.9K
14:31 425.04 425.19 425.01 425.19 401.6K
14:32 425.17 425.26 425.04 425.04 346.5K
14:33 425.04 425.04 424.79 424.86 212.4K
14:34 424.87 425.07 424.87 425.07 148.4K
14:35 425.08 425.21 425.08 425.14 395.8K
14:36 425.13 425.20 425.06 425.13 224.8K
14:37 425.18 425.32 425.18 425.32 295.1K
14:38 425.33 425.57 425.29 425.57 163.0K
14:39 425.56 425.93 425.56 425.93 332.1K
14:40 425.93 426.28 425.86 426.28 429.4K
14:41 426.32 426.67 426.32 426.53 328.5K
14:42 426.53 426.53 426.28 426.28 283.4K
14:43 426.26 426.29 426.16 426.20 200.1K
14:44 426.19 426.29 426.19 426.29 184.8K
14:45 426.28 426.36 426.11 426.11 166.5K
14:46 426.10 426.10 425.86 425.86 176.3K
14:47 425.87 426.03 425.85 425.86 121.6K
14:48 425.78 425.89 425.77 425.85 193.3K
14:49 425.85 425.88 425.74 425.88 178.7K
14:50 425.89 425.95 425.84 425.90 292.9K
14:51 425.88 426.00 425.88 425.94 206.5K
14:52 425.92 425.92 425.72 425.86 276.3K
14:53 425.91 426.21 425.91 426.18 246.0K
14:54 426.20 426.20 426.05 426.10 177.5K
14:55 426.12 426.28 426.06 426.27 379.0K
14:56 426.20 426.26 426.10 426.10 279.2K
14:57 426.10 426.20 425.99 425.99 234.8K
14:58 426.02 426.02 425.89 425.96 289.2K
14:59 425.96 426.03 425.75 425.75 230.6K
15:00 425.75 425.75 425.55 425.61 210.9K
15:01 425.62 425.70 425.37 425.37 191.0K
15:02 425.39 425.45 425.34 425.45 285.8K
15:03 425.47 425.75 425.47 425.75 249.5K
15:04 425.74 425.80 425.74 425.76 224.7K
15:05 425.77 425.86 425.72 425.80 172.7K
15:06 425.76 425.81 425.68 425.72 167.6K
15:07 425.70 425.70 425.63 425.69 143.0K
15:08 425.65 425.66 425.53 425.66 234.8K
15:09 425.64 425.67 425.59 425.64 248.3K
15:10 425.62 425.68 425.38 425.68 405.2K
15:11 425.63 425.68 425.50 425.68 298.7K
15:12 425.66 425.80 425.66 425.75 225.7K
15:13 425.74 425.74 425.59 425.65 241.9K
15:14 425.63 425.64 425.55 425.57 174.7K
15:15 425.57 425.61 425.50 425.59 184.7K
15:16 425.50 425.50 425.37 425.37 241.5K
15:17 425.35 425.38 425.27 425.27 236.2K
15:18 425.28 425.37 425.12 425.12 534.6K
15:19 425.08 425.08 424.90 424.90 377.8K
15:20 424.89 424.96 424.89 424.89 331.1K
15:21 424.87 424.87 424.58 424.58 253.1K
15:22 424.58 424.58 424.44 424.47 275.1K
15:23 424.48 424.54 424.43 424.43 191.4K
15:24 424.47 424.47 424.34 424.41 349.2K
15:25 424.40 424.40 424.27 424.28 601.0K
15:26 424.25 424.30 424.19 424.21 264.8K
15:27 424.18 424.31 424.17 424.26 376.0K
15:28 424.22 424.30 424.17 424.30 205.5K
15:29 424.24 424.35 424.19 424.35 266.1K
15:30 424.38 424.39 424.31 424.33 320.6K
15:31 424.35 424.35 424.29 424.30 214.1K
15:32 424.30 424.93 424.30 424.93 428.6K
15:33 424.91 424.91 424.76 424.77 344.5K
15:34 424.77 424.77 424.48 424.51 250.1K
15:35 424.51 424.51 424.37 424.37 250.5K
15:36 424.39 424.39 424.15 424.15 361.5K
15:37 424.23 424.27 424.15 424.15 307.6K
15:38 424.13 424.18 424.09 424.18 330.7K
15:39 424.19 424.31 424.18 424.27 215.2K
15:40 424.26 424.31 424.24 424.28 345.9K
15:41 424.31 424.31 424.07 424.14 460.1K
15:42 424.17 424.39 424.17 424.39 456.4K
15:43 424.43 424.44 424.35 424.38 364.7K
15:44 424.42 424.42 424.28 424.28 588.8K
15:45 424.23 424.33 424.21 424.28 641.4K
15:46 424.30 424.42 424.30 424.33 548.1K
15:47 424.39 424.65 424.39 424.56 671.2K
15:48 424.50 424.65 424.50 424.59 443.3K
15:49 424.58 424.64 424.53 424.53 523.8K
15:50 424.60 424.65 424.18 424.18 729.3K
15:51 424.32 424.44 424.18 424.21 931.6K
15:52 424.17 424.17 424.11 424.14 600.0K
15:53 424.19 424.53 424.19 424.47 964.1K
15:54 424.52 424.72 424.47 424.57 1,009.2K
15:55 424.48 424.48 424.05 424.07 1,046.2K
15:56 424.08 424.23 424.08 424.20 1,041.6K
15:57 424.20 424.38 424.19 424.26 1,172.9K
15:58 424.37 424.37 424.27 424.34 1,569.6K
15:59 424.40 424.40 423.98 424.28 13,775.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available