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
09:30 275.52 275.52 274.70 274.70 121.1K
09:31 274.70 274.90 274.69 274.85 10.1K
09:32 274.85 275.13 274.85 275.10 9.8K
09:33 275.17 275.17 274.63 275.15 8.3K
09:34 275.15 275.15 273.93 273.93 46.2K
09:35 273.59 273.70 273.52 273.52 9.6K
09:36 273.70 273.73 273.27 273.27 20.1K
09:37 273.23 273.37 273.13 273.37 18.0K
09:38 273.45 273.48 273.33 273.35 9.0K
09:39 273.35 273.37 272.70 272.70 13.9K
09:40 272.77 272.77 272.40 272.45 10.2K
09:41 272.56 272.56 272.32 272.32 23.4K
09:42 272.35 272.35 271.83 271.85 14.2K
09:43 271.83 272.11 271.42 271.42 17.0K
09:44 271.31 271.51 271.13 271.13 50.6K
09:45 270.96 271.15 270.92 271.13 30.1K
09:46 271.16 271.28 271.04 271.07 24.1K
09:47 271.09 271.18 270.92 270.92 11.3K
09:48 270.99 270.99 270.60 270.64 17.6K
09:49 270.59 271.37 270.59 271.24 23.0K
09:50 271.21 271.45 271.17 271.17 11.1K
09:51 271.17 271.38 271.17 271.38 24.9K
09:52 271.38 271.40 271.23 271.40 9.9K
09:53 271.32 271.32 271.16 271.18 6.9K
09:54 271.32 271.39 271.19 271.21 35.8K
09:55 271.01 271.01 270.84 270.88 25.1K
09:56 270.91 271.14 270.87 271.12 20.4K
09:57 271.10 271.10 270.68 270.71 13.0K
09:58 270.71 270.76 270.60 270.66 54.8K
09:59 270.66 270.85 270.66 270.81 15.1K
10:00 270.67 270.67 270.42 270.44 37.5K
10:01 270.44 270.59 270.40 270.40 26.8K
10:02 270.40 270.40 270.22 270.24 19.6K
10:03 270.16 270.16 269.99 270.04 26.5K
10:04 270.02 270.31 270.00 270.30 20.2K
10:05 270.53 270.84 270.50 270.84 20.8K
10:06 270.84 270.93 270.78 270.85 15.5K
10:07 270.85 270.98 270.85 270.85 15.6K
10:08 270.91 270.97 270.68 270.75 69.5K
10:09 270.68 270.68 270.21 270.44 23.7K
10:10 270.45 270.49 270.35 270.35 16.0K
10:11 270.35 270.52 270.22 270.27 30.7K
10:12 270.34 270.51 270.34 270.51 15.9K
10:13 270.50 270.60 270.50 270.59 16.4K
10:14 270.58 270.60 270.31 270.31 19.2K
10:15 270.36 270.50 270.31 270.31 19.5K
10:16 270.38 270.79 270.37 270.79 26.3K
10:17 270.71 270.74 270.61 270.66 17.5K
10:18 270.67 270.81 270.67 270.80 9.4K
10:19 270.80 270.80 270.47 270.55 23.3K
10:20 270.51 270.61 270.51 270.58 15.0K
10:21 270.54 270.83 270.54 270.74 16.3K
10:22 270.74 270.75 270.33 270.33 25.7K
10:23 270.32 270.36 270.23 270.36 7.3K
10:24 270.37 270.42 270.27 270.40 18.6K
10:25 270.40 270.40 270.26 270.26 19.2K
10:26 270.42 270.42 270.29 270.37 7.3K
10:27 270.37 270.39 270.07 270.20 21.5K
10:28 270.20 270.32 270.10 270.32 16.1K
10:29 270.31 270.40 270.23 270.24 19.9K
10:30 270.35 270.36 270.27 270.34 23.3K
10:31 270.27 270.35 270.22 270.35 26.1K
10:32 270.37 270.37 270.16 270.26 12.6K
10:33 270.32 270.55 270.32 270.55 24.3K
10:34 270.64 270.72 270.35 270.42 24.5K
10:35 270.43 270.60 270.39 270.39 22.2K
10:36 270.38 270.41 270.26 270.41 38.1K
10:37 270.40 270.53 270.40 270.51 25.4K
10:38 270.57 270.57 270.38 270.54 25.5K
10:39 270.52 270.58 270.50 270.57 13.9K
10:40 270.56 270.67 270.53 270.58 30.0K
10:41 270.78 270.88 270.69 270.69 29.6K
10:42 270.69 270.71 270.42 270.51 24.0K
10:43 270.54 270.54 270.37 270.37 27.1K
10:44 270.39 270.52 270.14 270.24 67.1K
10:45 270.24 270.24 269.95 269.95 11.9K
10:46 269.82 269.87 269.82 269.86 11.0K
10:47 269.86 269.91 269.86 269.89 15.3K
10:48 269.73 269.78 269.55 269.62 34.8K
10:49 269.65 269.66 269.38 269.44 16.0K
10:50 269.44 269.58 269.41 269.50 19.8K
10:51 269.50 269.74 269.50 269.74 19.5K
10:52 269.74 269.74 269.63 269.68 7.9K
10:53 269.57 269.58 269.48 269.55 11.2K
10:54 269.55 269.77 269.55 269.58 13.9K
10:55 269.60 269.83 269.60 269.69 20.9K
10:56 269.69 269.80 269.68 269.80 9.9K
10:57 269.80 269.80 269.66 269.71 19.9K
10:58 269.67 269.73 269.57 269.58 11.9K
10:59 269.71 269.71 269.58 269.63 5.8K
11:00 269.53 269.62 269.40 269.53 35.9K
11:01 269.53 269.53 269.20 269.31 14.9K
11:02 269.33 269.55 269.33 269.55 12.9K
11:03 269.55 269.57 269.43 269.44 11.3K
11:04 269.43 269.66 269.38 269.66 11.0K
11:05 269.63 269.63 269.55 269.57 12.9K
11:06 269.56 269.56 269.19 269.19 14.7K
11:07 269.19 269.33 269.18 269.27 12.7K
11:08 269.43 269.44 269.28 269.44 18.8K
11:09 269.52 269.66 269.52 269.64 12.8K
11:10 269.60 269.82 269.59 269.73 17.5K
11:11 269.73 269.87 269.73 269.81 12.8K
11:12 269.80 269.87 269.73 269.87 8.6K
11:13 269.84 270.02 269.84 269.98 30.2K
11:14 269.98 269.98 269.82 269.94 27.6K
11:15 269.93 269.93 269.67 269.67 16.5K
11:16 269.67 269.67 269.46 269.56 14.7K
11:17 269.63 269.63 269.42 269.42 7.1K
11:18 269.57 269.57 269.48 269.48 9.2K
11:19 269.43 269.55 269.43 269.55 6.7K
11:20 269.56 269.72 269.56 269.72 15.0K
11:21 269.72 269.72 269.57 269.57 9.3K
11:22 269.66 269.69 269.59 269.59 7.3K
11:23 269.50 269.50 269.31 269.39 21.3K
11:24 269.39 269.47 269.26 269.38 11.5K
11:25 269.38 269.45 269.32 269.45 8.4K
11:26 269.45 269.46 269.37 269.37 11.2K
11:27 269.37 269.50 269.37 269.45 14.8K
11:28 269.45 269.51 269.32 269.32 6.4K
11:29 269.32 269.32 269.26 269.27 15.1K
11:30 269.13 269.33 269.12 269.30 16.7K
11:31 269.28 269.28 269.15 269.15 17.0K
11:32 269.10 269.20 269.10 269.20 8.9K
11:33 269.14 269.20 269.09 269.20 20.9K
11:34 269.26 269.32 269.18 269.18 11.4K
11:35 269.18 269.39 269.18 269.39 17.2K
11:36 269.27 269.46 269.27 269.39 18.6K
11:37 269.40 269.40 269.39 269.39 9.0K
11:38 269.36 269.45 269.36 269.42 6.5K
11:39 269.48 269.55 269.40 269.55 9.9K
11:40 269.55 269.71 269.55 269.55 14.6K
11:41 269.55 269.55 269.34 269.34 9.3K
11:42 269.44 269.45 269.39 269.39 4.0K
11:43 269.39 269.47 269.38 269.41 6.9K
11:44 269.42 269.46 269.42 269.45 7.4K
11:45 269.46 269.59 269.43 269.43 10.4K
11:46 269.43 269.43 269.22 269.25 14.8K
11:47 269.25 269.30 269.07 269.17 12.8K
11:48 269.17 269.17 269.07 269.14 9.7K
11:49 269.20 269.20 269.16 269.16 6.8K
11:50 269.05 269.05 268.90 268.95 27.0K
11:51 268.95 269.11 268.91 269.11 16.2K
11:52 269.13 269.13 269.03 269.06 11.0K
11:53 269.06 269.06 268.88 268.89 10.3K
11:54 268.88 268.90 268.82 268.84 10.1K
11:55 268.89 268.89 268.77 268.77 18.1K
11:56 268.78 268.80 268.75 268.80 8.5K
11:57 268.83 268.85 268.74 268.74 8.4K
11:58 268.72 268.85 268.72 268.77 11.4K
11:59 268.87 269.04 268.87 269.04 13.1K
12:00 269.04 269.07 268.98 268.98 9.2K
12:01 269.04 269.27 269.03 269.24 9.2K
12:02 269.27 269.28 269.21 269.21 12.6K
12:03 269.22 269.32 269.22 269.26 8.6K
12:04 269.27 269.40 269.27 269.40 7.9K
12:05 269.39 269.55 269.37 269.54 18.1K
12:06 269.58 269.59 269.50 269.59 9.9K
12:07 269.58 269.61 269.52 269.61 20.8K
12:08 269.60 269.64 269.50 269.50 13.9K
12:09 269.47 269.47 269.39 269.44 10.1K
12:10 269.40 269.62 269.38 269.62 22.4K
12:11 269.62 269.65 269.62 269.65 12.9K
12:12 269.59 269.77 269.59 269.76 17.1K
12:13 269.71 269.72 269.58 269.58 8.6K
12:14 269.57 269.71 269.57 269.71 10.8K
12:15 269.66 269.82 269.66 269.79 23.7K
12:16 269.75 269.89 269.67 269.85 11.7K
12:17 269.85 269.90 269.76 269.89 9.5K
12:18 269.78 269.78 269.66 269.74 10.5K
12:19 269.74 269.74 269.57 269.57 14.5K
12:20 269.51 269.65 269.49 269.64 6.7K
12:21 269.57 269.59 269.54 269.58 6.2K
12:22 269.52 269.65 269.52 269.62 8.7K
12:23 269.62 269.62 269.50 269.50 9.5K
12:24 269.49 269.57 269.49 269.57 13.3K
12:25 269.57 269.71 269.57 269.67 19.1K
12:26 269.75 269.91 269.73 269.91 7.9K
12:27 269.91 269.92 269.82 269.83 8.3K
12:28 269.84 269.91 269.81 269.83 6.4K
12:29 269.93 269.93 269.66 269.86 30.1K
12:30 269.81 269.88 269.81 269.85 16.4K
12:31 269.67 269.67 269.58 269.61 6.3K
12:32 269.63 269.99 269.63 269.99 17.3K
12:33 269.91 269.96 269.68 269.68 72.4K
12:34 269.68 269.72 269.64 269.72 4.1K
12:35 269.78 269.91 269.78 269.91 10.3K
12:36 269.91 269.92 269.77 269.77 10.2K
12:37 269.77 269.77 269.59 269.59 6.6K
12:38 269.59 269.59 269.54 269.54 10.4K
12:39 269.54 269.64 269.54 269.64 15.3K
12:40 269.64 269.72 269.64 269.70 12.3K
12:41 269.70 269.70 269.58 269.58 7.3K
12:42 269.59 269.59 269.44 269.48 10.3K
12:43 269.41 269.54 269.34 269.34 6.3K
12:44 269.34 269.34 269.06 269.09 15.1K
12:45 269.16 269.16 269.03 269.04 13.6K
12:46 269.04 269.04 268.99 269.04 6.6K
12:47 269.00 269.02 268.89 268.89 4.5K
12:48 268.99 269.00 268.80 268.88 13.0K
12:49 268.88 268.90 268.85 268.88 5.0K
12:50 268.88 268.88 268.66 268.66 6.9K
12:51 268.66 268.73 268.59 268.59 10.5K
12:52 268.59 268.59 268.54 268.55 17.1K
12:53 268.55 268.83 268.55 268.81 22.0K
12:54 268.82 268.91 268.82 268.82 8.7K
12:55 268.83 268.97 268.83 268.91 7.3K
12:56 268.88 268.96 268.82 268.83 11.2K
12:57 268.84 268.98 268.83 268.97 11.0K
12:58 268.97 269.08 268.97 269.08 12.2K
12:59 269.08 269.18 269.08 269.13 12.9K
13:00 269.10 269.16 269.07 269.16 15.1K
13:01 269.17 269.21 269.17 269.18 5.8K
13:02 269.14 269.25 269.14 269.17 5.9K
13:03 269.17 269.24 269.16 269.20 4.1K
13:04 269.23 269.23 269.12 269.12 15.0K
13:05 269.13 269.13 268.98 268.98 8.2K
13:06 269.01 269.01 268.72 268.72 8.8K
13:07 268.75 268.83 268.72 268.72 13.9K
13:08 268.72 268.76 268.65 268.76 4.6K
13:09 268.74 268.78 268.72 268.78 4.3K
13:10 268.75 268.86 268.73 268.86 8.9K
13:11 268.99 269.20 268.99 269.20 16.5K
13:12 269.21 269.28 269.21 269.28 9.1K
13:13 269.30 269.45 269.27 269.45 11.6K
13:14 269.45 269.58 269.45 269.46 12.3K
13:15 269.46 269.52 269.45 269.51 22.1K
13:16 269.49 269.51 269.40 269.40 3.9K
13:17 269.40 269.40 269.31 269.35 21.9K
13:18 269.35 269.35 269.25 269.28 13.4K
13:19 268.88 268.99 268.79 268.93 52.8K
13:20 268.93 268.94 268.84 268.84 10.1K
13:21 268.84 269.15 268.84 269.05 17.6K
13:22 269.05 269.11 269.03 269.09 5.8K
13:23 269.14 269.16 269.00 269.00 10.9K
13:24 269.01 269.21 269.00 269.21 11.0K
13:25 269.20 269.35 269.20 269.28 13.1K
13:26 269.28 269.36 269.28 269.36 14.6K
13:27 269.37 269.49 269.37 269.45 20.0K
13:28 269.41 269.43 269.35 269.35 87.4K
13:29 269.32 269.32 269.29 269.31 10.5K
13:30 269.31 269.39 269.31 269.35 6.1K
13:31 269.35 269.59 269.35 269.59 14.0K
13:32 269.57 269.57 269.36 269.36 12.5K
13:33 269.35 269.50 269.33 269.49 14.4K
13:34 269.51 269.71 269.51 269.69 15.3K
13:35 269.75 269.76 269.69 269.75 56.5K
13:36 269.75 269.94 269.75 269.87 16.0K
13:37 269.87 269.87 269.81 269.81 4.9K
13:38 269.81 269.87 269.80 269.80 7.0K
13:39 269.80 269.87 269.80 269.84 8.4K
13:40 269.84 269.84 269.63 269.63 8.3K
13:41 269.63 269.63 269.60 269.60 5.4K
13:42 269.60 269.60 269.50 269.50 5.9K
13:43 269.50 269.61 269.50 269.56 8.8K
13:44 269.53 269.54 269.49 269.54 51.9K
13:45 269.54 269.79 269.44 269.79 24.8K
13:46 269.78 269.81 269.74 269.81 20.1K
13:47 269.72 269.77 269.56 269.56 21.4K
13:48 269.57 269.67 269.56 269.67 13.2K
13:49 269.68 269.68 269.61 269.61 10.7K
13:50 269.61 269.71 269.60 269.71 10.8K
13:51 269.74 269.77 269.73 269.73 11.2K
13:52 269.71 269.78 269.70 269.71 16.0K
13:53 269.71 269.78 269.71 269.76 12.0K
13:54 269.85 269.85 269.74 269.74 19.7K
13:55 269.69 269.69 269.65 269.66 14.1K
13:56 269.66 269.66 269.35 269.46 16.0K
13:57 269.46 269.53 269.42 269.42 14.6K
13:58 269.41 269.50 269.40 269.50 13.8K
13:59 269.50 269.52 269.47 269.47 5.9K
14:00 269.47 269.73 269.47 269.73 19.0K
14:01 269.70 269.81 269.67 269.73 39.9K
14:02 269.78 269.93 269.78 269.91 15.3K
14:03 269.92 269.95 269.82 269.82 33.9K
14:04 269.83 269.84 269.70 269.81 34.9K
14:05 269.79 269.86 269.66 269.86 40.8K
14:06 269.86 269.90 269.75 269.80 56.4K
14:07 269.80 270.17 269.80 270.17 76.9K
14:08 270.17 270.27 270.10 270.26 23.2K
14:09 270.26 270.34 270.26 270.29 14.7K
14:10 270.29 270.29 270.15 270.15 16.7K
14:11 270.15 270.15 270.11 270.11 11.5K
14:12 270.11 270.11 270.01 270.09 8.0K
14:13 270.08 270.18 270.05 270.18 46.7K
14:14 270.18 270.22 270.16 270.22 10.4K
14:15 270.23 270.47 270.20 270.47 27.1K
14:16 270.47 270.85 270.47 270.85 32.4K
14:17 270.84 270.91 270.84 270.87 23.4K
14:18 270.87 270.90 270.87 270.89 11.8K
14:19 270.88 271.03 270.88 271.03 18.6K
14:20 271.03 271.03 270.94 270.96 13.6K
14:21 270.97 271.13 270.97 271.13 16.8K
14:22 271.14 271.30 271.14 271.25 21.8K
14:23 271.24 271.30 271.23 271.27 8.0K
14:24 271.27 271.29 270.89 270.89 25.1K
14:25 270.89 270.96 270.89 270.94 45.4K
14:26 270.94 270.96 270.93 270.94 14.1K
14:27 271.01 271.01 270.87 270.94 114.0K
14:28 270.93 270.95 270.72 270.72 68.0K
14:29 270.72 270.72 270.34 270.34 19.1K
14:30 270.37 270.49 270.37 270.49 14.1K
14:31 270.49 270.56 270.45 270.45 13.7K
14:32 270.55 270.96 270.55 270.85 45.2K
14:33 270.85 270.85 270.76 270.82 23.8K
14:34 270.83 270.86 270.72 270.86 16.5K
14:35 270.85 271.00 270.85 270.97 29.0K
14:36 270.97 271.15 270.97 271.15 11.4K
14:37 271.15 271.18 271.06 271.11 16.4K
14:38 271.11 271.16 271.11 271.15 12.7K
14:39 271.16 271.16 271.14 271.14 8.7K
14:40 271.13 271.14 271.04 271.05 71.6K
14:41 271.05 271.10 271.05 271.09 8.5K
14:42 271.06 271.30 270.83 270.83 44.3K
14:43 270.72 270.72 270.62 270.62 14.0K
14:44 270.62 270.62 270.55 270.59 8.3K
14:45 270.59 270.72 270.59 270.72 11.3K
14:46 270.72 270.84 270.72 270.76 14.1K
14:47 270.76 270.77 270.69 270.71 4.5K
14:48 270.70 270.79 270.70 270.71 7.6K
14:49 270.72 270.89 270.63 270.89 28.4K
14:50 270.79 270.84 270.66 270.66 32.3K
14:51 270.66 270.76 270.65 270.76 18.5K
14:52 270.69 270.69 270.63 270.65 18.2K
14:53 270.65 270.71 270.59 270.71 11.9K
14:54 270.71 270.71 270.47 270.47 14.3K
14:55 270.47 270.51 270.29 270.34 15.2K
14:56 270.34 270.39 270.31 270.39 29.3K
14:57 270.39 270.43 270.39 270.40 18.6K
14:58 270.32 270.32 270.24 270.24 13.3K
14:59 270.24 270.38 270.24 270.38 27.1K
15:00 270.37 270.41 270.23 270.23 29.1K
15:01 270.18 270.21 270.17 270.21 10.7K
15:02 270.21 270.45 270.20 270.43 20.0K
15:03 270.42 270.44 270.33 270.33 15.3K
15:04 270.35 270.41 270.33 270.34 23.8K
15:05 270.27 270.28 270.14 270.14 16.8K
15:06 270.14 270.16 270.12 270.16 11.4K
15:07 270.18 270.28 270.15 270.24 30.9K
15:08 270.25 270.27 270.14 270.24 29.8K
15:09 270.24 270.31 270.24 270.28 18.9K
15:10 270.23 270.29 270.22 270.25 20.0K
15:11 270.26 270.29 270.19 270.19 14.1K
15:12 270.18 270.18 269.96 270.01 16.9K
15:13 270.01 270.20 270.01 270.20 28.7K
15:14 270.20 270.27 270.15 270.16 15.7K
15:15 270.16 270.18 269.99 269.99 17.6K
15:16 269.99 269.99 269.95 269.97 19.9K
15:17 269.97 270.08 269.97 269.98 19.6K
15:18 269.98 270.14 269.97 270.14 28.7K
15:19 270.15 270.30 270.14 270.29 33.3K
15:20 270.29 270.40 270.28 270.40 31.5K
15:21 270.34 270.43 270.34 270.42 19.1K
15:22 270.43 270.59 270.34 270.59 54.9K
15:23 270.59 270.65 270.52 270.65 22.0K
15:24 270.65 270.71 270.64 270.68 22.5K
15:25 270.68 270.68 270.39 270.39 55.1K
15:26 270.47 270.47 270.28 270.28 34.0K
15:27 270.29 270.36 270.25 270.25 24.5K
15:28 270.48 270.48 270.46 270.46 32.0K
15:29 270.45 270.45 270.28 270.28 16.4K
15:30 270.39 270.39 270.09 270.09 32.7K
15:31 270.09 270.35 270.09 270.30 23.9K
15:32 270.31 270.44 270.31 270.43 16.2K
15:33 270.43 270.46 270.40 270.43 19.9K
15:34 270.42 270.42 270.29 270.31 24.4K
15:35 270.35 270.35 270.17 270.17 17.4K
15:36 270.17 270.17 269.99 270.09 26.1K
15:37 270.17 270.17 270.15 270.16 23.4K
15:38 270.18 270.39 270.14 270.39 26.1K
15:39 270.39 270.40 270.33 270.35 19.6K
15:40 270.33 270.33 270.20 270.32 32.7K
15:41 270.32 270.38 270.29 270.29 34.8K
15:42 270.37 270.37 270.21 270.27 44.0K
15:43 270.29 270.35 270.28 270.28 43.8K
15:44 270.31 270.32 270.10 270.10 32.7K
15:45 270.14 270.27 270.14 270.20 36.5K
15:46 270.19 270.19 270.03 270.03 48.6K
15:47 270.00 270.06 269.92 270.06 47.8K
15:48 270.06 270.13 270.00 270.08 133.1K
15:49 270.06 270.12 270.02 270.12 55.6K
15:50 270.19 270.19 269.81 269.91 87.6K
15:51 269.92 270.17 269.82 270.17 67.1K
15:52 270.18 270.20 270.11 270.20 71.1K
15:53 270.20 270.39 270.20 270.33 89.5K
15:54 270.29 270.32 270.09 270.14 109.7K
15:55 270.22 270.22 269.93 269.93 178.1K
15:56 269.97 270.09 269.86 269.86 189.3K
15:57 269.79 269.95 269.79 269.95 170.1K
15:58 269.96 270.12 269.96 270.12 210.1K
15:59 270.07 270.27 270.02 270.27 2,513.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available