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
09:30 273.21 273.63 273.21 273.46 176.4K
09:31 273.40 273.86 273.40 273.84 31.1K
09:32 273.85 274.08 273.76 274.04 11.7K
09:33 274.04 274.04 273.60 273.81 24.0K
09:34 273.84 274.03 273.67 273.89 17.1K
09:35 273.92 274.40 273.92 274.40 9.7K
09:36 274.48 274.48 274.08 274.08 16.2K
09:37 273.99 274.09 273.77 273.77 16.2K
09:38 273.77 274.08 273.70 274.06 27.9K
09:39 273.92 274.00 273.87 273.87 9.7K
09:40 273.91 274.30 273.85 274.26 41.5K
09:41 274.26 274.37 274.10 274.11 22.5K
09:42 274.27 274.27 274.10 274.11 14.9K
09:43 274.24 274.24 274.06 274.06 12.3K
09:44 274.06 274.36 274.06 274.25 42.8K
09:45 274.04 274.24 274.03 274.24 25.0K
09:46 274.24 275.25 274.24 275.17 26.0K
09:47 275.07 275.28 275.02 275.10 26.7K
09:48 275.11 275.23 275.11 275.18 6.6K
09:49 275.40 275.40 275.06 275.21 13.4K
09:50 275.16 275.23 275.16 275.23 12.3K
09:51 275.22 275.93 275.22 275.81 12.9K
09:52 275.83 275.88 275.67 275.72 25.5K
09:53 275.72 276.18 275.72 276.15 36.6K
09:54 276.19 276.21 276.13 276.16 22.3K
09:55 276.15 276.56 276.05 276.56 17.7K
09:56 276.56 276.60 276.28 276.28 19.6K
09:57 276.28 276.28 276.02 276.03 10.3K
09:58 276.00 276.08 275.68 275.79 23.5K
09:59 275.78 275.80 275.51 275.80 16.9K
10:00 275.61 275.61 275.17 275.61 19.7K
10:01 275.61 276.12 275.61 275.84 24.5K
10:02 275.85 275.92 275.78 275.79 15.2K
10:03 275.90 275.93 275.88 275.92 12.6K
10:04 275.92 276.58 275.92 276.44 33.3K
10:05 276.51 276.66 276.36 276.50 48.2K
10:06 276.50 276.86 276.50 276.72 12.6K
10:07 276.86 276.86 276.49 276.49 15.1K
10:08 276.48 276.54 276.02 276.24 18.9K
10:09 276.22 276.34 276.04 276.18 9.9K
10:10 276.18 276.58 276.18 276.55 10.6K
10:11 276.55 276.58 276.42 276.48 9.8K
10:12 276.46 276.46 276.25 276.32 11.7K
10:13 276.32 276.32 275.94 276.07 12.3K
10:14 276.06 276.31 275.96 276.27 19.4K
10:15 276.29 276.29 275.98 275.99 16.4K
10:16 276.16 276.21 276.00 276.16 11.7K
10:17 276.15 276.15 275.52 275.83 28.4K
10:18 275.80 275.85 275.58 275.85 13.7K
10:19 275.85 275.85 275.79 275.82 7.6K
10:20 275.76 276.01 275.76 276.01 24.7K
10:21 276.12 276.54 276.07 276.54 33.5K
10:22 276.55 276.96 276.50 276.88 15.4K
10:23 277.03 277.27 277.03 277.08 33.0K
10:24 277.45 277.62 277.36 277.40 82.7K
10:25 277.57 277.58 277.06 277.46 42.5K
10:26 277.46 277.46 277.33 277.40 14.9K
10:27 277.40 277.40 277.12 277.26 26.9K
10:28 277.26 277.34 277.03 277.12 22.2K
10:29 277.12 277.13 276.94 277.07 16.7K
10:30 277.09 277.20 276.95 277.08 25.1K
10:31 276.82 276.82 276.50 276.62 31.4K
10:32 276.71 276.71 276.24 276.64 31.7K
10:33 276.61 276.80 276.53 276.63 27.4K
10:34 276.45 276.60 276.27 276.50 22.2K
10:35 276.47 276.59 276.34 276.34 38.6K
10:36 276.35 276.49 276.24 276.35 23.5K
10:37 276.51 276.55 276.43 276.47 13.9K
10:38 276.46 276.46 276.20 276.39 57.1K
10:39 276.44 276.55 276.38 276.45 32.0K
10:40 276.40 276.42 276.29 276.42 42.5K
10:41 276.42 276.44 276.18 276.18 312.2K
10:42 276.24 276.67 276.24 276.67 41.0K
10:43 276.70 276.91 276.60 276.76 43.1K
10:44 276.87 277.11 276.77 277.11 31.3K
10:45 277.00 277.16 276.97 277.16 37.4K
10:46 277.22 277.40 277.12 277.12 31.3K
10:47 277.10 277.10 276.80 277.00 25.8K
10:48 276.91 277.05 276.75 277.02 19.5K
10:49 277.61 278.43 277.61 278.04 105.0K
10:50 278.01 278.15 277.81 277.83 36.9K
10:51 277.87 277.87 277.59 277.82 25.3K
10:52 277.72 278.02 277.72 277.78 29.3K
10:53 277.76 277.76 277.42 277.66 24.3K
10:54 277.79 278.16 277.79 278.04 39.6K
10:55 278.02 278.25 277.95 278.03 21.4K
10:56 277.96 278.17 277.95 278.11 23.2K
10:57 278.35 278.35 278.14 278.15 40.4K
10:58 278.07 278.32 278.07 278.31 18.7K
10:59 278.31 278.33 278.07 278.26 35.0K
11:00 278.13 278.19 277.97 277.97 28.8K
11:01 277.89 278.35 277.89 278.29 49.2K
11:02 278.23 278.28 278.06 278.14 14.4K
11:03 278.07 278.14 277.90 278.14 20.7K
11:04 278.14 278.30 278.04 278.04 26.7K
11:05 278.04 278.23 277.98 277.98 19.6K
11:06 277.99 278.16 277.92 277.96 15.5K
11:07 277.95 278.51 277.94 278.45 40.6K
11:08 278.35 278.35 278.02 278.09 14.3K
11:09 278.09 278.10 278.03 278.03 20.3K
11:10 278.02 278.10 277.95 277.96 16.4K
11:11 277.88 277.98 277.83 277.87 24.5K
11:12 277.87 277.89 277.61 277.61 15.2K
11:13 277.64 277.67 277.56 277.62 12.8K
11:14 277.69 277.76 277.56 277.56 25.8K
11:15 277.62 277.86 277.49 277.49 36.3K
11:16 277.49 277.70 277.36 277.70 25.2K
11:17 277.71 277.88 277.67 277.74 23.7K
11:18 277.73 277.96 277.44 277.44 24.5K
11:19 277.48 277.48 277.42 277.47 15.1K
11:20 277.50 277.57 277.48 277.54 14.3K
11:21 277.45 277.54 277.43 277.44 33.5K
11:22 277.44 277.54 277.43 277.52 14.3K
11:23 277.52 277.54 277.46 277.52 15.8K
11:24 277.60 277.60 277.48 277.55 19.4K
11:25 277.61 277.70 277.55 277.58 42.2K
11:26 277.55 277.65 277.38 277.48 66.4K
11:27 277.46 277.70 277.46 277.65 36.4K
11:28 277.64 277.78 277.49 277.49 36.8K
11:29 277.56 277.56 277.49 277.53 29.9K
11:30 277.66 277.66 277.50 277.50 40.1K
11:31 277.40 277.72 277.40 277.72 69.2K
11:32 277.73 277.73 277.54 277.60 31.9K
11:33 277.57 277.78 277.56 277.78 22.3K
11:34 277.72 277.79 277.72 277.72 14.9K
11:35 277.72 277.72 277.53 277.60 18.6K
11:36 277.69 277.69 277.58 277.69 28.0K
11:37 277.66 277.71 277.53 277.56 37.2K
11:38 277.58 277.62 277.54 277.58 17.1K
11:39 277.59 277.59 277.32 277.36 47.6K
11:40 277.30 277.30 277.05 277.26 38.5K
11:41 277.20 277.20 277.04 277.16 34.4K
11:42 277.21 277.24 277.07 277.12 25.7K
11:43 277.07 277.20 277.07 277.20 30.8K
11:44 277.19 277.35 277.14 277.28 30.1K
11:45 277.27 277.29 277.23 277.24 13.1K
11:46 277.25 277.43 277.25 277.43 20.0K
11:47 277.34 277.34 277.21 277.24 16.3K
11:48 277.25 277.30 277.03 277.03 19.1K
11:49 277.07 277.25 276.95 277.21 27.0K
11:50 277.28 277.28 276.79 276.90 19.2K
11:51 276.91 277.06 276.91 277.02 18.1K
11:52 277.09 277.16 276.95 276.96 35.4K
11:53 276.94 277.12 276.94 277.12 21.3K
11:54 277.15 277.21 277.06 277.16 89.9K
11:55 277.20 277.26 277.12 277.26 34.9K
11:56 277.20 277.35 277.11 277.19 22.5K
11:57 277.21 277.33 277.19 277.33 13.7K
11:58 277.34 277.48 277.28 277.48 20.3K
11:59 277.34 277.61 277.34 277.47 19.4K
12:00 277.56 277.85 277.47 277.81 24.6K
12:01 277.82 277.95 277.71 277.92 26.3K
12:02 277.92 278.09 277.89 278.08 16.0K
12:03 278.11 278.61 278.08 278.58 33.7K
12:04 278.58 278.82 278.58 278.60 47.1K
12:05 278.55 278.84 278.55 278.69 23.8K
12:06 278.71 278.80 278.48 278.48 40.2K
12:07 278.51 278.57 278.35 278.49 20.2K
12:08 278.53 278.61 278.40 278.40 22.4K
12:09 278.45 278.48 278.33 278.48 20.5K
12:10 278.48 278.48 278.34 278.47 26.3K
12:11 278.47 278.47 278.26 278.26 28.6K
12:12 278.33 278.39 278.31 278.33 24.1K
12:13 278.34 278.51 278.32 278.48 16.9K
12:14 278.55 278.91 278.54 278.91 23.0K
12:15 278.91 279.00 278.90 279.00 28.3K
12:16 278.99 279.03 278.72 278.72 23.7K
12:17 278.73 278.73 278.44 278.49 27.0K
12:18 278.49 278.52 278.47 278.47 26.0K
12:19 278.44 278.44 278.28 278.33 12.6K
12:20 278.39 278.70 278.33 278.60 21.0K
12:21 278.61 278.72 278.56 278.72 9.7K
12:22 278.74 279.14 278.72 279.06 31.0K
12:23 279.08 279.41 279.08 279.25 39.0K
12:24 279.25 279.38 279.25 279.38 18.8K
12:25 279.38 279.41 279.26 279.34 25.9K
12:26 279.38 279.40 279.17 279.20 21.9K
12:27 279.22 279.46 279.21 279.46 31.1K
12:28 279.48 279.48 279.36 279.39 20.0K
12:29 279.36 279.58 279.36 279.58 15.2K
12:30 279.55 279.62 279.39 279.58 20.1K
12:31 279.59 279.59 279.30 279.30 18.1K
12:32 279.31 279.71 279.30 279.64 18.0K
12:33 279.63 280.13 279.63 280.13 26.9K
12:34 280.12 280.29 280.02 280.11 17.7K
12:35 280.10 280.10 279.84 279.89 40.6K
12:36 279.89 280.02 279.79 280.02 22.5K
12:37 280.04 280.23 280.04 280.23 17.2K
12:38 280.41 280.66 280.38 280.66 27.0K
12:39 280.63 280.63 280.42 280.42 24.1K
12:40 280.42 280.50 280.37 280.47 19.0K
12:41 280.48 280.71 280.48 280.71 28.6K
12:42 280.80 280.97 280.64 280.97 23.0K
12:43 281.01 281.30 281.01 281.26 32.2K
12:44 281.25 281.50 281.18 281.50 16.7K
12:45 281.47 281.77 281.47 281.76 32.3K
12:46 281.93 282.07 281.91 282.07 37.8K
12:47 282.09 282.09 281.92 281.92 66.3K
12:48 281.82 281.82 281.60 281.60 32.9K
12:49 281.75 281.79 281.68 281.78 13.2K
12:50 281.76 281.76 281.58 281.60 31.9K
12:51 281.72 281.73 281.47 281.59 33.0K
12:52 281.55 281.71 281.41 281.69 27.3K
12:53 281.66 281.93 281.66 281.78 31.4K
12:54 281.77 281.77 281.56 281.61 29.5K
12:55 281.65 281.79 281.45 281.50 31.8K
12:56 281.50 281.51 280.88 280.88 54.2K
12:57 280.92 280.92 280.64 280.64 19.9K
12:58 280.71 280.71 280.30 280.30 27.8K
12:59 280.30 280.56 280.25 280.54 19.3K
13:00 280.47 280.66 280.46 280.49 24.4K
13:01 280.48 280.68 280.42 280.42 22.8K
13:02 280.41 280.52 280.35 280.51 14.0K
13:03 280.51 280.85 280.51 280.80 29.6K
13:04 280.69 281.02 280.69 281.02 31.8K
13:05 281.09 281.50 281.09 281.39 40.9K
13:06 281.58 281.58 281.25 281.42 25.3K
13:07 281.47 281.47 281.40 281.43 10.2K
13:08 281.40 281.73 281.36 281.73 21.2K
13:09 281.73 281.73 281.40 281.40 55.5K
13:10 281.39 281.60 281.39 281.60 15.3K
13:11 281.60 281.62 281.37 281.62 47.1K
13:12 281.62 281.75 281.60 281.70 20.8K
13:13 281.71 281.85 281.71 281.72 23.9K
13:14 281.72 281.85 281.70 281.82 17.2K
13:15 281.77 281.87 281.69 281.75 12.4K
13:16 281.69 282.19 281.69 282.19 34.5K
13:17 282.15 282.28 282.14 282.20 13.6K
13:18 282.19 282.33 282.19 282.31 23.8K
13:19 282.30 282.48 282.14 282.48 43.1K
13:20 282.29 282.46 282.29 282.46 20.1K
13:21 282.45 282.45 282.34 282.38 28.4K
13:22 282.29 282.41 282.28 282.32 24.6K
13:23 282.37 282.38 282.21 282.21 33.0K
13:24 282.19 282.19 281.93 282.08 35.7K
13:25 282.08 282.30 282.04 282.27 18.5K
13:26 282.22 282.22 282.16 282.21 31.8K
13:27 282.32 282.54 282.32 282.54 27.2K
13:28 282.47 282.60 282.47 282.54 14.1K
13:29 282.52 282.57 282.51 282.51 31.8K
13:30 282.42 282.76 282.42 282.72 55.5K
13:31 282.72 282.72 282.49 282.59 28.7K
13:32 282.61 282.80 282.60 282.78 49.8K
13:33 282.79 282.87 282.58 282.78 40.7K
13:34 282.77 282.90 282.72 282.89 27.4K
13:35 282.89 282.96 282.84 282.92 22.8K
13:36 283.07 283.14 283.03 283.09 38.1K
13:37 283.23 283.68 283.23 283.67 42.5K
13:38 283.77 283.92 283.69 283.92 44.2K
13:39 284.04 284.05 283.65 283.81 58.1K
13:40 283.82 284.11 283.82 284.11 19.8K
13:41 284.06 284.15 283.97 283.97 28.6K
13:42 283.92 284.11 283.92 283.93 37.4K
13:43 283.94 284.00 283.47 283.47 55.0K
13:44 283.38 283.65 283.38 283.63 30.8K
13:45 283.60 283.66 283.48 283.53 20.7K
13:46 283.56 283.91 283.56 283.91 16.7K
13:47 283.91 284.04 283.78 284.04 35.2K
13:48 283.93 284.03 283.91 284.03 25.5K
13:49 284.02 284.07 283.91 283.96 34.9K
13:50 283.95 284.01 283.84 284.01 37.3K
13:51 283.97 284.00 283.74 283.91 38.1K
13:52 283.83 284.02 283.83 284.00 27.6K
13:53 283.99 284.14 283.94 284.14 27.5K
13:54 284.14 284.17 284.13 284.16 17.2K
13:55 284.18 284.26 284.18 284.23 40.1K
13:56 284.23 284.30 284.22 284.27 45.4K
13:57 284.14 284.14 284.06 284.10 26.8K
13:58 284.16 284.27 284.14 284.27 39.7K
13:59 284.22 284.48 284.22 284.39 24.2K
14:00 284.39 284.46 284.25 284.45 78.2K
14:01 284.50 284.62 284.50 284.55 50.6K
14:02 284.53 284.61 284.41 284.55 42.0K
14:03 284.57 284.69 284.54 284.69 26.6K
14:04 284.63 284.63 284.54 284.54 30.1K
14:05 284.58 284.58 284.47 284.51 40.8K
14:06 284.50 284.61 284.46 284.48 84.7K
14:07 284.48 284.48 284.16 284.16 74.5K
14:08 284.14 284.22 284.10 284.22 28.2K
14:09 284.19 284.19 283.79 283.82 22.6K
14:10 283.74 284.03 283.74 284.03 26.2K
14:11 284.11 284.26 284.11 284.24 31.1K
14:12 284.24 284.25 284.14 284.18 18.9K
14:13 284.12 284.33 284.11 284.24 37.8K
14:14 284.24 284.35 284.23 284.32 16.7K
14:15 284.32 284.39 284.25 284.35 14.5K
14:16 284.40 284.54 284.40 284.48 24.8K
14:17 284.47 284.58 284.39 284.51 22.1K
14:18 284.50 284.80 284.46 284.80 56.9K
14:19 284.87 284.91 284.83 284.83 21.2K
14:20 284.85 285.00 284.81 284.99 29.2K
14:21 284.95 284.95 284.88 284.93 19.2K
14:22 285.01 285.32 285.00 285.32 35.2K
14:23 285.43 285.58 285.43 285.58 21.1K
14:24 285.53 285.53 285.41 285.47 23.7K
14:25 285.57 285.57 285.36 285.36 17.0K
14:26 285.36 285.36 285.10 285.21 34.1K
14:27 285.23 285.23 285.09 285.12 24.3K
14:28 285.18 285.20 285.00 285.00 37.5K
14:29 285.07 285.31 285.03 285.22 28.9K
14:30 285.32 285.43 285.23 285.43 14.3K
14:31 285.42 285.50 285.35 285.50 24.2K
14:32 285.52 285.54 285.47 285.47 19.9K
14:33 285.51 285.57 285.46 285.51 24.8K
14:34 285.44 285.44 285.31 285.31 45.1K
14:35 285.43 285.48 285.36 285.44 33.1K
14:36 285.37 285.37 284.96 284.96 48.1K
14:37 284.98 285.42 284.98 285.36 37.2K
14:38 285.36 285.59 285.35 285.50 20.2K
14:39 285.55 285.57 285.48 285.57 21.2K
14:40 285.54 285.74 285.52 285.74 36.9K
14:41 285.71 285.73 285.69 285.72 26.6K
14:42 285.69 285.78 285.56 285.56 27.5K
14:43 285.57 285.61 285.37 285.37 26.7K
14:44 285.38 285.44 285.26 285.44 36.0K
14:45 285.41 285.41 284.95 285.08 20.4K
14:46 285.10 285.18 285.02 285.14 17.3K
14:47 285.16 285.17 284.95 285.13 23.0K
14:48 285.13 285.13 284.94 284.94 23.1K
14:49 284.92 285.02 284.83 284.83 33.0K
14:50 284.88 284.97 284.77 284.97 19.6K
14:51 284.92 285.02 284.86 284.86 27.9K
14:52 284.75 284.89 284.75 284.82 20.4K
14:53 284.87 285.03 284.87 285.03 24.7K
14:54 285.03 285.03 284.93 284.95 19.6K
14:55 284.95 285.07 284.92 284.92 23.0K
14:56 284.96 285.07 284.78 284.78 22.3K
14:57 284.89 285.03 284.86 285.03 17.4K
14:58 285.02 285.08 284.93 285.08 35.8K
14:59 285.03 285.03 284.74 284.82 39.3K
15:00 284.87 284.87 284.55 284.63 64.1K
15:01 284.64 284.89 284.64 284.86 64.2K
15:02 284.86 285.00 284.79 284.86 25.5K
15:03 284.77 284.81 284.68 284.70 24.3K
15:04 284.74 284.91 284.74 284.75 16.3K
15:05 284.70 284.93 284.70 284.86 17.4K
15:06 284.84 284.97 284.78 284.95 31.3K
15:07 284.98 285.01 284.96 284.96 16.3K
15:08 285.01 285.32 285.00 285.30 46.4K
15:09 285.32 285.37 285.25 285.31 31.1K
15:10 285.33 285.33 285.17 285.21 33.6K
15:11 285.14 285.30 285.13 285.15 38.4K
15:12 285.12 285.17 285.05 285.15 22.1K
15:13 285.15 285.15 284.90 285.04 22.4K
15:14 285.05 285.07 284.92 284.99 22.9K
15:15 285.05 285.05 284.66 284.66 56.9K
15:16 284.58 284.90 284.58 284.90 57.1K
15:17 284.91 284.91 284.75 284.89 27.5K
15:18 284.90 285.09 284.88 285.02 20.8K
15:19 285.13 285.20 285.10 285.18 33.4K
15:20 285.15 285.22 285.11 285.11 35.7K
15:21 285.05 285.19 285.05 285.15 25.2K
15:22 285.16 285.16 285.00 285.12 43.3K
15:23 285.22 285.26 285.13 285.26 140.3K
15:24 285.21 285.21 285.10 285.17 39.4K
15:25 285.16 285.16 284.93 284.93 49.1K
15:26 284.93 284.97 284.88 284.90 30.7K
15:27 285.07 285.15 285.03 285.06 28.0K
15:28 285.14 285.17 285.07 285.17 22.7K
15:29 285.17 285.31 285.11 285.24 40.2K
15:30 285.34 285.55 285.30 285.51 43.4K
15:31 285.52 285.52 285.29 285.44 109.2K
15:32 285.39 285.39 285.28 285.34 37.7K
15:33 285.16 285.28 285.15 285.22 45.3K
15:34 285.20 285.23 285.13 285.23 43.1K
15:35 285.24 285.27 285.06 285.06 56.2K
15:36 285.01 285.02 284.77 284.77 58.0K
15:37 284.72 284.82 284.50 284.50 53.2K
15:38 284.46 284.54 284.25 284.29 30.4K
15:39 284.18 284.30 284.07 284.24 43.8K
15:40 284.17 284.17 283.96 284.14 49.1K
15:41 284.20 284.20 284.02 284.18 51.1K
15:42 284.18 284.38 284.07 284.38 62.0K
15:43 284.36 284.68 284.36 284.65 97.9K
15:44 284.58 284.77 284.56 284.73 40.3K
15:45 284.72 284.92 284.71 284.92 41.1K
15:46 284.87 285.06 284.87 284.96 60.7K
15:47 285.01 285.18 284.97 285.18 45.9K
15:48 285.22 285.44 285.17 285.44 44.0K
15:49 285.53 285.69 285.53 285.69 60.0K
15:50 285.73 285.73 285.46 285.57 100.8K
15:51 285.62 285.64 285.59 285.64 95.6K
15:52 285.71 286.02 285.71 285.83 117.1K
15:53 285.80 285.80 285.49 285.63 98.9K
15:54 285.59 286.35 285.59 286.35 146.0K
15:55 286.50 286.68 286.45 286.45 192.0K
15:56 286.36 286.36 286.00 286.22 187.3K
15:57 286.30 286.32 286.20 286.26 195.5K
15:58 286.31 286.33 286.24 286.33 318.7K
15:59 286.31 286.40 286.16 286.16 533.8K
16:00 286.07 286.16 286.07 286.16 2,322.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available