DJ Computer Services

DJUSDV
🏛️ usa →
282.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 277.98 278.66 277.80 278.09 180.9K
09:31 278.06 278.08 277.77 278.01 7.7K
09:32 278.01 278.48 278.01 278.32 16.0K
09:33 278.56 278.60 278.44 278.44 11.3K
09:34 278.48 278.80 278.48 278.80 11.3K
09:35 279.05 279.05 278.75 278.87 28.6K
09:36 278.89 278.89 277.79 277.79 18.5K
09:37 277.89 278.02 277.83 277.98 13.0K
09:38 277.94 278.09 277.77 277.77 7.4K
09:39 277.82 278.59 277.82 278.59 12.9K
09:40 278.61 279.16 278.61 279.16 17.1K
09:41 279.09 279.09 279.00 279.08 10.1K
09:42 279.08 279.10 278.63 278.63 11.8K
09:43 278.63 278.84 278.63 278.74 11.7K
09:44 278.61 278.82 278.46 278.82 12.4K
09:45 278.82 278.92 278.69 278.86 15.2K
09:46 278.96 279.23 278.57 278.57 32.2K
09:47 278.61 278.61 278.15 278.15 21.5K
09:48 278.15 278.39 277.89 277.89 15.6K
09:49 278.06 278.09 277.76 277.77 10.7K
09:50 277.67 277.98 277.67 277.94 33.9K
09:51 277.78 277.94 277.74 277.84 9.5K
09:52 277.84 277.94 277.80 277.86 7.5K
09:53 277.79 277.81 277.50 277.50 9.1K
09:54 277.50 277.50 276.92 277.03 15.9K
09:55 276.95 277.01 276.92 276.96 6.7K
09:56 277.03 277.10 276.61 276.61 20.2K
09:57 276.44 276.56 276.29 276.39 12.8K
09:58 276.59 276.77 276.51 276.75 15.4K
09:59 276.61 276.72 276.36 276.36 29.6K
10:00 277.02 277.72 277.02 277.67 46.3K
10:01 277.58 277.71 277.53 277.67 14.1K
10:02 277.67 277.69 277.31 277.49 17.7K
10:03 277.45 277.63 277.39 277.45 16.0K
10:04 277.53 277.70 277.45 277.48 9.9K
10:05 277.66 277.71 277.52 277.53 14.5K
10:06 277.45 277.73 277.45 277.73 11.1K
10:07 277.60 278.03 277.60 278.03 17.3K
10:08 278.03 278.07 277.77 277.89 6.3K
10:09 278.03 278.03 277.40 277.40 12.8K
10:10 277.41 277.54 277.17 277.17 13.6K
10:11 277.16 277.16 276.70 276.70 14.2K
10:12 276.69 277.09 276.69 277.03 10.3K
10:13 276.93 276.95 276.91 276.95 9.8K
10:14 276.84 276.94 276.68 276.77 16.2K
10:15 276.77 276.78 276.56 276.58 13.8K
10:16 276.54 276.54 276.10 276.10 22.0K
10:17 276.10 276.18 275.97 276.15 51.0K
10:18 276.27 276.47 276.02 276.02 31.2K
10:19 276.02 276.02 275.70 275.91 13.0K
10:20 275.91 276.11 275.83 275.90 12.4K
10:21 275.82 275.92 275.46 275.46 15.0K
10:22 275.56 275.62 275.47 275.47 23.6K
10:23 275.47 275.74 275.47 275.71 23.2K
10:24 275.67 275.75 275.57 275.58 15.5K
10:25 275.49 275.50 275.15 275.23 22.7K
10:26 275.31 275.31 274.95 274.95 12.9K
10:27 274.98 274.98 274.78 274.78 15.6K
10:28 274.88 275.02 274.67 275.02 18.1K
10:29 275.08 275.18 275.08 275.14 14.2K
10:30 275.05 275.26 275.05 275.16 15.2K
10:31 275.19 275.56 275.19 275.53 15.6K
10:32 275.53 275.55 275.34 275.55 15.8K
10:33 275.43 275.50 275.35 275.45 19.6K
10:34 275.44 275.56 275.33 275.56 10.7K
10:35 275.56 275.56 275.41 275.55 14.2K
10:36 275.60 275.62 275.49 275.49 27.3K
10:37 275.49 275.54 275.40 275.49 5.5K
10:38 275.40 275.58 275.40 275.50 21.9K
10:39 275.50 275.81 275.50 275.68 14.5K
10:40 275.68 275.68 275.49 275.57 8.2K
10:41 275.57 275.61 275.55 275.57 12.9K
10:42 275.59 275.59 275.40 275.40 13.0K
10:43 275.31 275.54 275.31 275.49 16.5K
10:44 275.49 275.54 275.45 275.52 14.3K
10:45 275.52 275.78 275.52 275.73 19.6K
10:46 275.78 275.92 275.78 275.82 22.8K
10:47 275.96 276.02 275.79 275.79 13.2K
10:48 275.73 275.82 275.68 275.70 12.4K
10:49 275.69 275.69 275.57 275.65 8.8K
10:50 275.66 275.66 275.45 275.45 8.3K
10:51 275.46 275.54 275.28 275.44 16.8K
10:52 275.44 275.65 275.41 275.65 11.5K
10:53 275.65 275.84 275.65 275.83 10.0K
10:54 275.82 275.98 275.82 275.98 6.5K
10:55 276.08 276.08 275.93 275.94 7.8K
10:56 275.94 276.14 275.94 276.08 9.2K
10:57 276.08 276.08 276.03 276.05 9.3K
10:58 276.06 276.26 276.06 276.18 8.6K
10:59 276.17 276.17 275.88 275.90 17.8K
11:00 275.94 275.94 275.66 275.68 16.0K
11:01 275.67 275.69 275.58 275.64 7.1K
11:02 275.68 275.68 275.52 275.52 8.2K
11:03 275.66 275.70 275.46 275.48 15.4K
11:04 275.46 275.53 275.30 275.53 19.9K
11:05 275.53 275.53 275.42 275.42 6.8K
11:06 275.39 275.48 275.34 275.39 5.9K
11:07 275.39 275.49 275.39 275.47 6.7K
11:08 275.47 275.47 274.99 274.99 31.4K
11:09 274.99 275.03 274.94 275.01 21.2K
11:10 275.03 275.03 274.71 274.71 18.3K
11:11 274.71 274.71 274.46 274.57 24.9K
11:12 274.54 274.59 274.53 274.54 12.6K
11:13 274.54 274.83 274.52 274.83 22.2K
11:14 274.97 275.10 274.94 274.94 13.5K
11:15 274.95 275.09 274.87 274.92 6.3K
11:16 274.92 274.92 274.73 274.76 12.9K
11:17 274.76 274.76 274.54 274.68 16.4K
11:18 274.68 275.04 274.68 275.04 12.1K
11:19 274.90 275.04 274.77 274.80 6.8K
11:20 274.97 274.97 274.84 274.97 14.3K
11:21 275.00 275.00 274.89 274.97 7.3K
11:22 274.97 275.01 274.90 274.97 20.0K
11:23 275.07 275.09 275.02 275.02 7.9K
11:24 275.02 275.10 275.02 275.10 5.0K
11:25 275.06 275.06 274.97 274.97 10.6K
11:26 274.89 274.95 274.82 274.87 7.2K
11:27 274.87 275.07 274.87 275.07 7.8K
11:28 275.10 275.11 275.02 275.05 6.0K
11:29 275.06 275.20 275.06 275.19 20.0K
11:30 275.26 275.26 274.99 275.06 14.1K
11:31 275.06 275.13 274.98 275.04 8.3K
11:32 275.04 275.05 274.93 274.93 7.4K
11:33 274.92 274.92 274.65 274.66 29.0K
11:34 274.68 274.75 274.67 274.74 7.1K
11:35 274.69 274.79 274.62 274.75 7.3K
11:36 274.75 274.88 274.75 274.88 13.0K
11:37 274.94 275.08 274.93 274.97 14.3K
11:38 274.97 275.00 274.94 275.00 10.1K
11:39 275.07 275.08 274.86 274.86 16.7K
11:40 274.88 274.88 274.75 274.75 11.3K
11:41 274.74 274.74 274.64 274.64 11.4K
11:42 274.64 274.66 274.62 274.62 9.4K
11:43 274.67 274.67 274.54 274.67 11.6K
11:44 274.67 274.78 274.62 274.62 6.9K
11:45 274.63 274.82 274.63 274.82 22.2K
11:46 274.82 274.82 274.77 274.81 19.9K
11:47 274.77 274.97 274.77 274.93 25.9K
11:48 274.94 274.94 274.85 274.87 5.6K
11:49 274.90 274.96 274.87 274.92 10.6K
11:50 274.83 274.83 274.74 274.74 15.9K
11:51 274.74 274.82 274.63 274.82 18.1K
11:52 274.82 274.82 274.64 274.73 8.5K
11:53 274.73 274.80 274.73 274.75 10.0K
11:54 274.77 274.95 274.77 274.92 11.0K
11:55 274.87 275.08 274.87 275.08 9.9K
11:56 275.07 275.07 274.89 274.91 8.8K
11:57 274.97 275.35 274.85 275.20 45.5K
11:58 275.49 275.90 275.49 275.90 45.8K
11:59 275.89 275.89 275.58 275.65 15.2K
12:00 275.75 276.23 275.75 276.14 55.8K
12:01 276.13 276.23 275.93 276.11 17.0K
12:02 276.13 276.13 276.00 276.00 11.5K
12:03 276.00 276.01 275.72 275.78 21.8K
12:04 275.78 275.78 275.58 275.67 8.7K
12:05 275.67 275.75 275.60 275.60 27.6K
12:06 275.60 275.89 275.57 275.83 10.1K
12:07 275.82 275.85 275.72 275.72 8.3K
12:08 275.72 275.72 275.55 275.71 7.0K
12:09 275.85 275.86 275.84 275.85 7.1K
12:10 275.85 276.04 275.85 275.96 11.6K
12:11 275.96 276.05 275.95 275.95 8.9K
12:12 275.95 275.99 275.95 275.99 10.1K
12:13 275.99 276.29 275.99 276.19 15.5K
12:14 276.23 276.23 276.05 276.05 9.0K
12:15 276.05 276.12 276.05 276.12 8.2K
12:16 276.12 276.14 276.01 276.02 9.2K
12:17 276.02 276.23 276.02 276.22 13.5K
12:18 276.27 276.41 276.26 276.39 13.4K
12:19 276.38 276.38 276.15 276.15 12.0K
12:20 276.15 276.41 276.15 276.39 10.6K
12:21 276.39 276.66 276.32 276.56 21.6K
12:22 276.56 276.77 276.52 276.77 15.6K
12:23 276.64 276.77 276.64 276.68 73.3K
12:24 276.62 276.74 276.62 276.74 4.9K
12:25 276.74 276.77 276.64 276.64 9.5K
12:26 276.67 276.67 276.55 276.63 14.3K
12:27 276.63 276.82 276.63 276.82 12.5K
12:28 276.83 276.90 276.80 276.84 5.3K
12:29 276.84 276.90 276.84 276.90 7.9K
12:30 276.90 276.97 276.89 276.94 6.8K
12:31 276.95 277.01 276.95 277.00 7.7K
12:32 277.00 277.01 276.94 276.94 4.0K
12:33 277.00 277.05 276.99 277.01 6.8K
12:34 277.02 277.14 277.02 277.14 10.4K
12:35 277.14 277.14 277.02 277.05 22.9K
12:36 277.13 277.28 277.03 277.12 24.3K
12:37 277.11 277.18 277.10 277.13 12.7K
12:38 277.13 277.22 277.13 277.22 6.7K
12:39 277.21 277.28 277.21 277.22 13.4K
12:40 277.25 277.50 277.24 277.50 25.9K
12:41 277.55 277.55 277.44 277.47 12.5K
12:42 277.47 277.52 277.36 277.44 19.2K
12:43 277.49 277.49 277.26 277.26 8.1K
12:44 277.22 277.26 277.22 277.25 9.7K
12:45 277.26 277.26 277.05 277.05 16.6K
12:46 277.04 277.05 276.89 276.97 10.3K
12:47 276.93 276.95 276.79 276.80 13.0K
12:48 276.82 277.08 276.82 277.03 17.5K
12:49 277.03 277.05 277.03 277.03 6.0K
12:50 277.03 277.18 277.03 277.18 6.5K
12:51 277.20 277.37 277.20 277.31 18.8K
12:52 277.29 277.29 277.14 277.23 7.0K
12:53 277.24 277.49 277.24 277.43 8.2K
12:54 277.55 277.55 277.34 277.37 8.4K
12:55 277.34 277.43 277.31 277.43 9.4K
12:56 277.43 277.51 277.42 277.49 5.0K
12:57 277.49 277.52 277.27 277.27 9.6K
12:58 277.33 277.43 277.33 277.43 6.5K
12:59 277.52 277.53 277.49 277.53 9.4K
13:00 277.53 277.58 277.30 277.58 13.6K
13:01 277.58 277.58 277.32 277.56 17.4K
13:02 277.53 277.53 277.38 277.38 10.1K
13:03 277.38 277.45 277.35 277.42 10.1K
13:04 277.41 277.45 277.41 277.45 5.5K
13:05 277.45 277.57 277.45 277.57 13.0K
13:06 277.57 277.70 277.57 277.70 11.6K
13:07 277.70 277.77 277.06 277.06 47.5K
13:08 277.19 277.19 276.87 276.91 18.2K
13:09 276.92 276.92 276.41 276.41 15.8K
13:10 276.54 276.80 276.54 276.72 16.1K
13:11 276.59 276.69 276.59 276.69 11.0K
13:12 276.69 276.96 276.62 276.96 12.8K
13:13 276.96 276.96 276.85 276.86 7.2K
13:14 276.86 277.00 276.78 276.91 14.7K
13:15 276.84 277.00 276.84 277.00 8.1K
13:16 277.03 277.05 277.01 277.02 13.1K
13:17 277.02 277.02 276.87 276.88 8.4K
13:18 276.93 276.93 276.86 276.86 13.4K
13:19 276.86 277.11 276.86 277.11 13.2K
13:20 277.10 277.18 277.10 277.17 11.7K
13:21 277.16 277.16 276.90 277.01 18.4K
13:22 276.92 276.96 276.90 276.96 14.0K
13:23 276.96 276.97 276.87 276.87 3.5K
13:24 276.86 276.99 276.86 276.98 10.4K
13:25 276.98 277.02 276.84 276.84 6.3K
13:26 276.84 276.92 276.79 276.79 11.7K
13:27 276.87 277.04 276.82 276.97 14.7K
13:28 276.97 276.97 276.80 276.80 8.8K
13:29 276.81 276.96 276.80 276.80 5.9K
13:30 276.80 276.90 276.80 276.89 11.1K
13:31 276.87 276.87 276.73 276.73 10.1K
13:32 276.73 276.73 276.22 276.22 11.7K
13:33 276.29 276.90 276.29 276.90 30.6K
13:34 276.90 276.90 276.66 276.66 9.9K
13:35 276.64 276.65 276.43 276.65 13.1K
13:36 276.71 276.80 276.65 276.80 6.3K
13:37 276.80 276.88 276.71 276.71 7.1K
13:38 276.69 276.69 276.60 276.62 8.7K
13:39 276.62 276.84 276.62 276.84 9.7K
13:40 276.84 276.84 276.72 276.77 13.5K
13:41 276.73 276.80 276.66 276.77 10.8K
13:42 276.77 276.77 276.72 276.72 3.3K
13:43 276.72 276.72 276.57 276.59 7.4K
13:44 276.66 276.68 276.58 276.58 6.3K
13:45 276.58 276.81 276.58 276.81 11.3K
13:46 276.87 276.87 276.81 276.87 5.6K
13:47 276.86 277.08 276.86 277.08 12.7K
13:48 277.08 277.27 277.08 277.27 9.4K
13:49 277.27 277.32 277.27 277.32 2.9K
13:50 277.33 277.36 277.30 277.36 6.2K
13:51 277.36 277.47 277.33 277.47 6.9K
13:52 277.49 277.65 277.45 277.53 24.0K
13:53 277.53 277.59 277.45 277.52 4.9K
13:54 277.52 277.59 277.48 277.57 6.0K
13:55 277.57 277.57 277.49 277.56 10.2K
13:56 277.44 277.58 277.44 277.58 16.7K
13:57 277.62 277.62 277.60 277.60 8.8K
13:58 277.52 277.76 277.52 277.76 19.8K
13:59 277.72 277.86 277.72 277.86 19.4K
14:00 277.83 277.92 277.70 277.75 28.2K
14:01 277.59 277.76 277.57 277.76 27.6K
14:02 277.84 277.90 277.74 277.81 17.7K
14:03 277.81 277.86 277.80 277.86 11.3K
14:04 277.94 278.03 277.90 278.03 13.7K
14:05 278.03 278.03 277.95 277.99 28.1K
14:06 278.00 278.27 278.00 278.27 17.6K
14:07 278.28 278.56 278.28 278.56 10.7K
14:08 278.52 278.52 278.39 278.40 12.3K
14:09 278.49 278.85 278.49 278.85 25.8K
14:10 278.85 278.94 278.77 278.81 9.1K
14:11 278.83 278.86 278.76 278.76 9.3K
14:12 278.82 278.82 278.73 278.73 8.0K
14:13 278.75 278.83 278.71 278.71 9.6K
14:14 278.67 278.88 278.67 278.84 13.7K
14:15 278.83 279.00 278.83 278.88 10.5K
14:16 278.88 278.93 278.86 278.87 15.2K
14:17 278.85 278.85 278.73 278.78 12.1K
14:18 278.79 278.79 278.34 278.34 24.0K
14:19 278.34 278.37 278.33 278.34 13.1K
14:20 278.34 278.50 278.19 278.50 16.7K
14:21 278.58 278.81 278.56 278.80 19.1K
14:22 278.81 278.81 278.69 278.75 11.1K
14:23 278.75 278.88 278.75 278.86 11.6K
14:24 278.86 278.94 278.86 278.88 11.3K
14:25 278.88 278.93 278.80 278.80 8.6K
14:26 278.80 278.80 278.72 278.79 17.1K
14:27 278.79 278.79 278.63 278.65 12.2K
14:28 278.69 278.79 278.49 278.57 17.8K
14:29 278.57 278.63 278.50 278.50 8.4K
14:30 278.49 278.61 278.49 278.61 14.2K
14:31 278.62 278.63 278.61 278.62 10.4K
14:32 278.67 278.68 278.58 278.60 27.6K
14:33 278.61 278.64 278.52 278.64 18.7K
14:34 278.67 278.74 278.66 278.74 13.3K
14:35 278.67 278.79 278.63 278.74 11.5K
14:36 278.74 278.74 278.63 278.67 12.4K
14:37 278.76 278.76 278.52 278.62 23.1K
14:38 278.62 278.77 278.49 278.77 21.8K
14:39 278.80 278.82 278.77 278.77 8.2K
14:40 278.70 278.76 278.66 278.73 7.7K
14:41 278.73 278.77 278.70 278.77 7.0K
14:42 278.77 278.82 278.69 278.69 17.5K
14:43 278.69 278.69 278.56 278.60 12.3K
14:44 278.62 278.62 278.56 278.58 8.3K
14:45 278.52 278.58 278.49 278.55 10.1K
14:46 278.55 278.58 278.44 278.46 14.7K
14:47 278.55 278.63 278.55 278.63 8.6K
14:48 278.58 278.74 278.58 278.74 8.8K
14:49 278.74 278.74 278.69 278.70 6.2K
14:50 278.67 278.71 278.61 278.61 11.5K
14:51 278.61 278.80 278.61 278.65 16.6K
14:52 278.65 278.77 278.62 278.77 8.3K
14:53 278.80 278.80 278.75 278.79 10.6K
14:54 278.79 278.81 278.78 278.80 5.2K
14:55 278.77 278.81 278.73 278.78 11.2K
14:56 278.79 278.79 278.72 278.77 14.1K
14:57 278.77 278.81 278.75 278.78 12.2K
14:58 278.78 278.78 278.49 278.49 12.8K
14:59 278.45 278.45 278.34 278.34 28.7K
15:00 278.30 278.45 278.30 278.45 22.0K
15:01 278.40 278.45 278.35 278.44 23.7K
15:02 278.47 278.58 278.44 278.45 19.4K
15:03 278.44 278.70 278.43 278.70 17.1K
15:04 278.70 278.83 278.70 278.75 17.0K
15:05 278.75 278.75 278.64 278.71 13.8K
15:06 278.73 278.83 278.68 278.83 17.1K
15:07 278.77 278.87 278.76 278.87 10.8K
15:08 278.90 278.95 278.85 278.94 23.6K
15:09 278.94 278.95 278.86 278.95 21.9K
15:10 278.78 278.87 278.71 278.71 14.8K
15:11 278.71 278.79 278.71 278.78 15.9K
15:12 278.84 278.84 278.72 278.82 17.3K
15:13 278.82 278.88 278.78 278.79 8.0K
15:14 278.88 278.88 278.83 278.83 21.9K
15:15 278.84 278.88 278.63 278.63 24.2K
15:16 278.60 278.71 278.29 278.29 25.6K
15:17 278.28 278.28 277.67 277.67 31.8K
15:18 277.80 278.05 277.80 278.05 32.9K
15:19 278.14 278.21 278.02 278.20 26.7K
15:20 278.32 278.32 278.18 278.22 22.8K
15:21 278.28 278.36 278.15 278.18 27.2K
15:22 278.17 278.18 278.05 278.08 24.8K
15:23 278.13 278.25 278.04 278.25 39.4K
15:24 278.23 278.35 278.23 278.30 31.6K
15:25 278.25 278.47 278.25 278.45 27.9K
15:26 278.56 278.71 278.56 278.71 20.0K
15:27 278.69 278.88 278.69 278.85 16.4K
15:28 278.85 279.06 278.85 279.06 27.3K
15:29 279.06 279.13 279.05 279.06 17.7K
15:30 279.05 279.05 278.50 278.50 32.3K
15:31 278.51 278.84 278.51 278.78 25.5K
15:32 278.77 278.77 278.51 278.51 20.3K
15:33 278.47 278.55 278.44 278.46 27.9K
15:34 278.49 278.55 278.44 278.49 45.1K
15:35 278.56 278.56 278.44 278.45 32.0K
15:36 278.43 278.58 278.40 278.57 28.0K
15:37 278.58 278.69 278.58 278.69 43.5K
15:38 278.69 278.73 278.59 278.69 33.0K
15:39 278.67 278.67 278.61 278.62 17.1K
15:40 278.62 278.62 278.50 278.58 21.9K
15:41 278.59 278.63 278.56 278.60 18.9K
15:42 278.56 278.60 278.50 278.60 36.7K
15:43 278.59 278.66 278.56 278.56 23.9K
15:44 278.52 278.57 278.47 278.57 38.2K
15:45 278.56 278.56 278.25 278.25 34.7K
15:46 278.33 278.33 278.08 278.10 47.0K
15:47 278.12 278.35 278.12 278.30 27.0K
15:48 278.30 278.36 278.22 278.34 29.9K
15:49 278.34 278.37 278.26 278.32 43.7K
15:50 278.32 278.32 277.66 277.67 99.7K
15:51 277.62 277.76 277.39 277.76 80.6K
15:52 277.79 278.04 277.79 278.03 75.9K
15:53 277.98 278.15 277.88 278.15 61.1K
15:54 278.15 278.31 278.13 278.30 129.8K
15:55 278.24 278.70 278.24 278.70 119.6K
15:56 278.76 278.90 278.73 278.90 113.5K
15:57 278.85 278.89 278.73 278.84 161.0K
15:58 278.89 278.92 278.85 278.88 181.4K
15:59 278.92 279.02 278.85 278.90 415.9K
16:00 278.91 278.92 278.91 278.92 3,524.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available