DJ Computer Services

DJUSDV
🏛️ usa →
285.46
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 260.71 260.73 260.07 260.33 212.3K
09:31 260.87 260.87 260.31 260.79 20.4K
09:32 260.66 260.66 260.09 260.09 18.7K
09:33 260.09 260.29 259.81 259.81 17.4K
09:34 259.86 259.86 259.09 259.09 55.9K
09:35 259.06 259.14 258.72 259.14 43.7K
09:36 259.22 260.05 259.22 260.05 20.8K
09:37 260.02 260.36 260.02 260.36 17.5K
09:38 260.25 260.71 260.21 260.70 25.2K
09:39 260.69 260.89 260.61 260.89 22.2K
09:40 260.80 260.82 260.54 260.56 18.8K
09:41 260.54 260.96 260.54 260.96 16.5K
09:42 261.07 261.65 261.06 261.48 12.5K
09:43 261.51 261.52 261.31 261.48 16.5K
09:44 261.55 261.85 261.55 261.58 18.8K
09:45 261.58 261.66 261.38 261.48 23.4K
09:46 261.48 261.48 261.20 261.22 15.7K
09:47 261.21 261.21 260.92 260.95 15.1K
09:48 260.95 261.30 260.95 261.02 20.2K
09:49 261.06 261.06 260.82 260.85 18.5K
09:50 260.94 260.97 260.68 260.97 19.5K
09:51 260.94 260.96 260.77 260.77 15.5K
09:52 260.77 260.77 260.50 260.50 25.2K
09:53 260.73 260.73 260.51 260.59 15.7K
09:54 260.59 260.83 260.50 260.78 43.1K
09:55 260.69 260.82 260.62 260.62 18.0K
09:56 260.62 260.62 260.44 260.60 16.6K
09:57 260.60 260.92 260.54 260.92 31.6K
09:58 260.87 261.39 260.87 261.39 36.9K
09:59 261.40 261.61 261.34 261.54 34.3K
10:00 261.53 261.60 261.42 261.52 19.0K
10:01 261.47 261.87 261.38 261.80 23.0K
10:02 261.80 261.80 261.66 261.69 14.0K
10:03 261.68 261.68 261.48 261.52 18.4K
10:04 261.52 261.52 261.42 261.51 12.2K
10:05 261.54 261.82 261.41 261.82 20.1K
10:06 261.82 261.84 261.72 261.72 9.3K
10:07 261.67 262.05 261.67 262.02 13.8K
10:08 262.04 262.25 261.83 261.83 25.3K
10:09 261.84 262.10 261.84 261.99 10.0K
10:10 261.88 261.99 261.78 261.86 22.6K
10:11 261.55 261.71 261.55 261.67 16.4K
10:12 261.67 261.67 261.45 261.55 13.8K
10:13 261.50 261.74 261.50 261.72 22.3K
10:14 261.73 262.01 261.73 261.97 18.2K
10:15 261.93 262.09 261.93 262.09 16.4K
10:16 262.16 262.16 261.70 261.70 31.5K
10:17 261.75 261.75 261.55 261.55 15.9K
10:18 261.45 261.54 261.33 261.46 14.3K
10:19 261.45 261.49 261.31 261.38 12.7K
10:20 261.46 261.46 261.29 261.39 13.7K
10:21 261.39 261.47 261.37 261.37 23.3K
10:22 261.37 261.43 261.31 261.43 17.0K
10:23 261.47 261.92 261.47 261.85 22.2K
10:24 261.91 262.06 261.86 262.06 13.4K
10:25 262.05 262.07 261.83 261.90 8.8K
10:26 261.91 262.07 261.87 261.87 21.4K
10:27 261.88 262.03 261.88 261.98 13.4K
10:28 262.03 262.09 261.94 262.09 13.3K
10:29 262.16 262.34 262.16 262.34 19.3K
10:30 262.28 262.34 262.20 262.20 12.3K
10:31 262.35 262.35 262.27 262.27 18.7K
10:32 262.20 262.20 261.92 262.08 21.7K
10:33 262.09 262.15 262.01 262.07 13.2K
10:34 262.08 262.11 261.97 262.09 15.3K
10:35 262.02 262.27 262.02 262.25 19.7K
10:36 262.24 262.42 262.24 262.31 15.3K
10:37 262.37 262.41 262.29 262.34 10.8K
10:38 262.18 262.18 262.02 262.07 11.0K
10:39 262.03 262.32 262.03 262.27 14.3K
10:40 262.27 262.33 262.22 262.30 8.7K
10:41 262.30 262.42 262.20 262.42 11.1K
10:42 262.38 262.42 262.38 262.41 6.3K
10:43 262.37 262.47 262.37 262.39 16.7K
10:44 262.33 262.69 262.26 262.69 25.4K
10:45 262.66 262.66 262.56 262.61 9.6K
10:46 262.61 262.70 262.59 262.60 13.4K
10:47 262.63 262.63 262.53 262.56 13.3K
10:48 262.57 262.59 262.41 262.41 14.1K
10:49 262.46 262.47 262.36 262.43 12.3K
10:50 262.42 262.74 262.42 262.67 20.4K
10:51 262.67 262.76 262.60 262.60 19.3K
10:52 262.68 262.69 262.61 262.61 5.9K
10:53 262.68 262.68 262.40 262.45 12.4K
10:54 262.44 262.76 262.44 262.76 8.0K
10:55 262.76 262.85 262.72 262.72 9.0K
10:56 262.73 262.73 262.67 262.68 10.5K
10:57 262.67 262.83 262.67 262.83 13.8K
10:58 262.83 262.92 262.83 262.92 9.0K
10:59 262.79 262.87 262.72 262.72 17.8K
11:00 262.64 262.68 262.48 262.48 13.2K
11:01 262.48 262.64 262.42 262.52 12.9K
11:02 262.52 262.52 262.42 262.42 7.6K
11:03 262.41 262.54 262.41 262.54 11.3K
11:04 262.51 262.65 262.51 262.64 7.8K
11:05 262.61 262.61 262.45 262.46 21.0K
11:06 262.49 262.52 262.20 262.20 21.3K
11:07 262.17 262.39 262.10 262.36 13.8K
11:08 262.38 262.49 262.38 262.48 5.9K
11:09 262.40 262.40 262.28 262.36 8.1K
11:10 262.32 262.38 262.24 262.28 25.0K
11:11 262.30 262.40 262.26 262.33 15.9K
11:12 262.36 262.36 262.32 262.33 5.9K
11:13 262.35 262.57 262.35 262.57 11.8K
11:14 262.57 262.66 262.53 262.66 9.6K
11:15 262.66 262.68 262.50 262.50 15.5K
11:16 262.54 262.61 262.54 262.58 7.6K
11:17 262.58 262.70 262.58 262.62 9.4K
11:18 262.62 262.70 262.58 262.70 5.9K
11:19 262.70 262.76 262.67 262.71 10.0K
11:20 262.78 262.78 262.50 262.50 14.0K
11:21 262.48 262.54 262.21 262.33 13.8K
11:22 262.33 262.33 262.28 262.28 5.4K
11:23 262.31 262.43 262.31 262.42 20.7K
11:24 262.37 262.37 262.33 262.34 4.3K
11:25 262.31 262.31 262.04 262.04 14.0K
11:26 262.08 262.10 261.90 262.05 17.8K
11:27 262.03 262.06 261.96 261.97 9.1K
11:28 261.96 262.15 261.96 262.14 14.7K
11:29 262.15 262.25 262.13 262.25 15.4K
11:30 262.25 262.30 262.22 262.28 7.1K
11:31 262.31 262.40 262.24 262.25 15.3K
11:32 262.25 262.31 262.15 262.29 7.4K
11:33 262.30 262.49 262.30 262.49 14.7K
11:34 262.50 262.62 262.47 262.60 15.5K
11:35 262.61 262.61 262.34 262.34 21.8K
11:36 262.30 262.44 262.23 262.44 16.9K
11:37 262.50 262.59 262.50 262.58 14.2K
11:38 262.71 262.75 262.69 262.75 9.9K
11:39 262.72 262.72 262.54 262.54 14.9K
11:40 262.55 262.61 262.47 262.47 11.9K
11:41 262.48 262.55 262.48 262.52 7.0K
11:42 262.51 262.51 262.41 262.49 19.6K
11:43 262.44 262.47 262.43 262.47 7.6K
11:44 262.47 262.51 262.46 262.51 4.7K
11:45 262.51 262.51 262.38 262.46 14.4K
11:46 262.57 262.66 262.57 262.65 13.0K
11:47 262.66 262.83 262.66 262.77 11.0K
11:48 262.77 262.78 262.70 262.76 9.1K
11:49 262.76 262.87 262.72 262.72 8.3K
11:50 262.69 262.81 262.62 262.75 9.9K
11:51 262.75 262.75 262.61 262.65 6.0K
11:52 262.66 262.75 262.65 262.75 6.8K
11:53 262.75 262.85 262.71 262.75 9.6K
11:54 262.75 262.79 262.72 262.78 5.9K
11:55 262.78 262.79 262.71 262.72 5.9K
11:56 262.73 262.93 262.73 262.86 16.4K
11:57 262.86 263.00 262.83 263.00 8.0K
11:58 263.05 263.09 263.01 263.01 20.5K
11:59 263.04 263.04 262.93 262.94 12.7K
12:00 262.95 262.96 262.86 262.96 19.7K
12:01 262.96 263.16 262.96 263.14 11.7K
12:02 263.13 263.29 263.13 263.25 12.6K
12:03 263.25 263.39 263.23 263.38 12.4K
12:04 263.38 263.38 263.33 263.36 8.2K
12:05 263.37 263.37 263.20 263.22 15.3K
12:06 263.16 263.24 263.05 263.14 13.1K
12:07 263.12 263.12 262.99 263.01 9.3K
12:08 262.93 263.01 262.87 263.01 10.9K
12:09 263.01 263.02 262.91 263.01 8.0K
12:10 263.01 263.11 263.01 263.11 10.8K
12:11 263.11 263.14 263.09 263.09 9.9K
12:12 263.05 263.09 263.05 263.08 24.3K
12:13 263.08 263.19 263.04 263.19 12.2K
12:14 263.20 263.23 263.16 263.20 8.7K
12:15 263.19 263.26 263.15 263.26 6.9K
12:16 263.30 263.34 263.27 263.28 10.6K
12:17 263.28 263.35 263.28 263.34 11.2K
12:18 263.29 263.32 263.29 263.29 8.6K
12:19 263.35 263.37 263.28 263.31 17.8K
12:20 263.31 263.32 263.13 263.28 13.3K
12:21 263.28 263.36 263.28 263.31 8.9K
12:22 263.31 263.45 263.30 263.44 7.1K
12:23 263.44 263.56 263.44 263.56 20.6K
12:24 263.57 263.63 263.55 263.63 18.3K
12:25 263.63 263.63 263.53 263.57 8.1K
12:26 263.57 263.75 263.57 263.73 17.0K
12:27 263.73 263.81 263.72 263.81 13.7K
12:28 263.85 264.00 263.84 263.93 15.6K
12:29 263.93 263.93 263.82 263.84 10.2K
12:30 263.84 263.84 263.78 263.80 5.9K
12:31 263.80 263.80 263.70 263.70 8.2K
12:32 263.57 263.71 263.57 263.69 22.3K
12:33 263.71 263.78 263.66 263.66 8.9K
12:34 263.66 263.66 263.59 263.59 9.5K
12:35 263.55 263.57 263.51 263.51 9.4K
12:36 263.51 263.57 263.51 263.53 8.9K
12:37 263.70 263.70 263.55 263.65 22.4K
12:38 263.65 263.65 263.51 263.57 11.9K
12:39 263.57 263.57 263.48 263.48 8.6K
12:40 263.46 263.46 263.28 263.37 22.3K
12:41 263.38 263.53 263.38 263.47 6.6K
12:42 263.51 263.51 263.44 263.44 9.1K
12:43 263.44 263.47 263.43 263.47 9.0K
12:44 263.47 263.47 263.15 263.21 16.2K
12:45 263.28 263.32 263.20 263.24 12.1K
12:46 263.23 263.24 263.14 263.21 9.2K
12:47 263.17 263.17 263.12 263.13 8.4K
12:48 263.06 263.06 262.91 262.91 9.4K
12:49 262.89 262.90 262.75 262.89 33.3K
12:50 262.86 263.01 262.86 263.01 13.8K
12:51 263.03 263.03 263.01 263.02 19.0K
12:52 263.02 263.02 262.90 262.91 14.2K
12:53 262.81 263.00 262.81 262.99 12.8K
12:54 263.01 263.01 262.86 262.87 6.9K
12:55 262.88 262.94 262.85 262.91 19.8K
12:56 262.93 262.97 262.87 262.97 10.6K
12:57 262.92 262.92 262.75 262.76 10.6K
12:58 262.84 262.88 262.80 262.87 12.2K
12:59 262.91 262.92 262.82 262.86 11.2K
13:00 262.86 262.97 262.85 262.86 12.9K
13:01 262.90 262.90 262.86 262.87 16.0K
13:02 262.87 262.95 262.79 262.79 12.8K
13:03 262.78 262.81 262.71 262.76 10.9K
13:04 262.72 262.78 262.72 262.78 8.1K
13:05 262.78 262.78 262.64 262.72 15.1K
13:06 262.75 262.76 262.53 262.61 18.2K
13:07 262.62 262.62 262.45 262.45 16.1K
13:08 262.46 262.59 262.45 262.53 18.3K
13:09 262.54 262.54 262.46 262.46 16.9K
13:10 262.45 262.45 262.40 262.41 12.7K
13:11 262.41 262.46 262.34 262.46 11.8K
13:12 262.40 262.48 262.40 262.42 7.1K
13:13 262.42 262.42 262.37 262.37 7.1K
13:14 262.37 262.46 262.35 262.40 18.4K
13:15 262.40 262.47 262.40 262.44 4.7K
13:16 262.44 262.44 262.30 262.34 13.4K
13:17 262.31 262.37 262.21 262.21 15.0K
13:18 262.21 262.28 262.06 262.06 11.9K
13:19 262.00 262.03 261.95 261.99 25.0K
13:20 261.95 262.03 261.88 261.88 15.4K
13:21 261.88 261.91 261.79 261.84 7.3K
13:22 261.84 261.89 261.81 261.84 11.3K
13:23 261.85 261.90 261.83 261.83 13.8K
13:24 261.85 261.85 261.75 261.77 8.3K
13:25 261.80 261.94 261.75 261.93 11.4K
13:26 261.88 261.92 261.79 261.86 30.9K
13:27 261.86 262.00 261.86 262.00 26.3K
13:28 262.00 262.01 261.98 262.00 13.6K
13:29 261.94 262.04 261.94 261.99 14.9K
13:30 262.12 262.19 262.10 262.17 24.1K
13:31 262.16 262.34 262.16 262.22 33.6K
13:32 262.21 262.27 262.21 262.26 7.9K
13:33 262.26 262.47 262.26 262.43 18.6K
13:34 262.43 262.51 262.38 262.38 6.1K
13:35 262.38 262.43 262.38 262.43 10.8K
13:36 262.51 262.51 262.40 262.44 11.1K
13:37 262.40 262.40 262.35 262.40 7.6K
13:38 262.37 262.37 262.06 262.12 22.6K
13:39 262.12 262.12 261.97 261.99 26.4K
13:40 261.99 262.25 261.99 262.25 12.0K
13:41 262.20 262.35 262.20 262.34 8.8K
13:42 262.32 262.42 262.30 262.42 11.4K
13:43 262.42 262.57 262.42 262.57 8.5K
13:44 262.47 262.54 262.42 262.42 10.2K
13:45 262.47 262.48 262.27 262.27 12.0K
13:46 262.21 262.32 262.19 262.29 9.1K
13:47 262.25 262.30 262.20 262.30 7.2K
13:48 262.30 262.30 262.16 262.16 9.1K
13:49 262.20 262.21 262.15 262.17 13.4K
13:50 262.17 262.17 262.10 262.10 8.7K
13:51 262.14 262.15 262.11 262.12 16.2K
13:52 262.12 262.27 262.12 262.25 29.5K
13:53 262.25 262.34 262.25 262.29 14.2K
13:54 262.23 262.28 262.23 262.25 7.8K
13:55 262.25 262.25 262.15 262.16 17.4K
13:56 262.16 262.16 262.06 262.11 30.2K
13:57 262.13 262.14 262.01 262.09 17.6K
13:58 262.09 262.15 262.08 262.09 7.2K
13:59 262.12 262.20 262.06 262.19 7.3K
14:00 262.19 262.24 262.12 262.16 22.1K
14:01 262.17 262.23 262.15 262.23 13.3K
14:02 262.24 262.34 262.24 262.34 13.3K
14:03 262.37 262.40 262.34 262.39 19.6K
14:04 262.39 262.41 262.35 262.35 17.4K
14:05 262.33 262.33 262.09 262.09 14.1K
14:06 262.09 262.09 262.04 262.06 12.4K
14:07 262.14 262.21 262.13 262.19 13.2K
14:08 262.17 262.35 262.17 262.35 15.9K
14:09 262.30 262.39 262.30 262.35 10.3K
14:10 262.35 262.51 262.35 262.51 15.9K
14:11 262.52 262.56 262.47 262.50 12.5K
14:12 262.39 262.43 262.36 262.36 12.0K
14:13 262.34 262.41 262.33 262.41 15.0K
14:14 262.41 262.41 262.38 262.38 9.5K
14:15 262.38 262.38 262.32 262.33 24.5K
14:16 262.38 262.45 262.36 262.43 21.7K
14:17 262.44 262.44 262.31 262.38 11.1K
14:18 262.38 262.48 262.38 262.44 11.4K
14:19 262.46 262.63 262.46 262.63 12.6K
14:20 262.63 262.67 262.60 262.67 9.7K
14:21 262.68 262.75 262.59 262.70 10.2K
14:22 262.70 262.71 262.69 262.69 4.4K
14:23 262.69 262.70 262.66 262.70 8.5K
14:24 262.70 262.76 262.70 262.76 12.6K
14:25 262.76 262.81 262.75 262.81 18.7K
14:26 262.82 262.88 262.82 262.86 26.1K
14:27 262.92 262.96 262.85 262.93 41.3K
14:28 262.93 263.03 262.91 263.03 10.4K
14:29 263.00 263.08 262.99 263.06 19.5K
14:30 263.05 263.05 262.84 262.85 28.2K
14:31 262.83 262.90 262.80 262.90 9.4K
14:32 262.86 262.90 262.85 262.85 7.5K
14:33 262.84 262.92 262.84 262.92 9.5K
14:34 262.86 263.02 262.78 263.02 15.2K
14:35 263.02 263.02 262.87 262.91 17.5K
14:36 262.93 263.02 262.90 262.94 20.1K
14:37 262.95 262.97 262.91 262.94 8.0K
14:38 262.94 262.94 262.86 262.86 8.8K
14:39 262.83 263.12 262.83 263.07 17.6K
14:40 263.06 263.07 262.95 263.06 20.6K
14:41 263.06 263.10 262.97 263.04 13.4K
14:42 263.01 263.04 263.01 263.01 8.0K
14:43 263.02 263.05 262.98 263.03 13.0K
14:44 263.03 263.20 263.03 263.13 23.1K
14:45 263.14 263.21 263.14 263.21 22.9K
14:46 263.21 263.22 263.13 263.22 11.8K
14:47 263.20 263.22 263.13 263.13 36.8K
14:48 263.13 263.15 263.09 263.14 35.8K
14:49 263.13 263.13 262.98 262.98 19.4K
14:50 262.99 263.04 262.83 262.83 12.2K
14:51 262.82 262.87 262.79 262.87 12.0K
14:52 262.89 262.89 262.81 262.87 7.8K
14:53 262.88 262.88 262.81 262.82 10.4K
14:54 262.82 262.88 262.82 262.88 5.7K
14:55 262.87 262.90 262.81 262.81 14.3K
14:56 262.80 262.84 262.80 262.83 8.0K
14:57 262.84 262.94 262.83 262.94 9.2K
14:58 262.94 263.01 262.94 262.96 16.2K
14:59 262.96 262.96 262.86 262.86 8.4K
15:00 262.86 263.00 262.86 263.00 17.3K
15:01 263.00 263.15 263.00 263.09 11.6K
15:02 263.09 263.17 263.05 263.05 12.2K
15:03 263.05 263.08 262.99 262.99 11.9K
15:04 263.01 263.01 262.85 262.85 21.7K
15:05 262.80 262.80 262.55 262.55 12.5K
15:06 262.55 262.55 262.38 262.38 10.2K
15:07 262.40 262.42 262.30 262.37 16.6K
15:08 262.35 262.41 262.28 262.41 28.9K
15:09 262.40 262.52 262.33 262.33 9.6K
15:10 262.39 262.42 262.38 262.40 9.6K
15:11 262.40 262.40 262.31 262.31 21.7K
15:12 262.31 262.44 262.31 262.44 17.1K
15:13 262.43 262.43 262.34 262.35 10.3K
15:14 262.34 262.34 262.23 262.23 15.7K
15:15 262.25 262.25 262.18 262.18 30.9K
15:16 262.20 262.46 262.20 262.46 53.5K
15:17 262.44 262.45 262.39 262.39 16.8K
15:18 262.39 262.56 262.39 262.53 33.1K
15:19 262.70 262.84 262.70 262.75 24.8K
15:20 262.77 262.88 262.74 262.81 39.4K
15:21 262.82 262.90 262.82 262.87 23.3K
15:22 262.86 262.87 262.76 262.85 24.3K
15:23 262.90 262.99 262.87 262.87 27.3K
15:24 262.90 262.95 262.88 262.88 126.3K
15:25 262.84 262.84 262.74 262.79 21.5K
15:26 262.75 262.75 262.62 262.62 22.9K
15:27 262.66 262.66 262.45 262.45 15.9K
15:28 262.42 262.42 262.06 262.06 28.0K
15:29 262.15 262.16 262.08 262.10 32.2K
15:30 262.18 262.33 262.18 262.33 34.5K
15:31 262.39 262.39 262.20 262.20 26.9K
15:32 262.21 262.21 262.11 262.15 28.9K
15:33 262.15 262.15 262.07 262.07 29.4K
15:34 262.07 262.14 262.07 262.11 21.2K
15:35 262.11 262.14 261.98 262.02 25.1K
15:36 262.05 262.16 262.03 262.16 39.0K
15:37 262.16 262.16 261.98 262.00 18.6K
15:38 262.00 262.05 261.94 262.05 20.5K
15:39 262.05 262.08 262.01 262.05 19.4K
15:40 262.02 262.20 262.02 262.19 36.0K
15:41 262.29 262.39 262.29 262.33 29.7K
15:42 262.41 262.52 262.40 262.48 28.9K
15:43 262.50 262.53 262.41 262.52 25.3K
15:44 262.52 262.54 262.46 262.46 26.7K
15:45 262.48 262.58 262.48 262.58 30.8K
15:46 262.60 262.66 262.58 262.64 27.5K
15:47 262.66 262.66 262.44 262.50 28.6K
15:48 262.49 262.50 262.44 262.47 23.8K
15:49 262.42 262.47 262.27 262.47 36.8K
15:50 262.55 262.74 262.50 262.71 79.9K
15:51 262.78 262.93 262.78 262.81 50.5K
15:52 262.79 262.81 262.67 262.67 58.7K
15:53 262.65 262.76 262.64 262.68 50.4K
15:54 262.72 262.92 262.60 262.92 94.9K
15:55 262.99 263.34 262.97 263.30 97.4K
15:56 263.35 263.49 263.35 263.46 82.8K
15:57 263.46 263.65 263.45 263.64 99.0K
15:58 263.65 263.72 263.65 263.72 135.2K
15:59 263.73 263.82 263.67 263.75 301.7K
16:00 263.76 263.76 263.73 263.73 3,186.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available