DJ Computer Services

DJUSDV
🏛️ usa →
282.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 267.06 267.06 266.07 266.07 200.7K
09:31 266.00 266.06 265.63 265.86 27.4K
09:32 265.85 266.21 265.79 266.21 13.1K
09:33 266.21 266.73 266.21 266.24 19.2K
09:34 266.37 266.56 265.71 265.71 12.8K
09:35 265.86 266.45 265.79 265.79 15.1K
09:36 265.69 265.70 265.20 265.64 17.6K
09:37 265.63 265.70 265.48 265.69 6.5K
09:38 265.74 266.36 265.74 266.08 13.2K
09:39 266.04 266.08 266.02 266.03 7.4K
09:40 266.19 266.27 266.09 266.17 10.7K
09:41 266.16 266.21 265.61 265.63 14.0K
09:42 265.68 265.70 265.44 265.44 9.0K
09:43 265.43 265.43 265.28 265.38 13.4K
09:44 265.79 266.01 265.76 265.76 12.6K
09:45 265.76 266.06 265.69 266.06 11.5K
09:46 266.06 266.08 265.60 265.90 10.4K
09:47 265.90 266.10 265.90 266.05 8.9K
09:48 266.10 266.54 266.10 266.43 27.1K
09:49 266.44 266.44 265.98 265.98 12.3K
09:50 265.96 266.28 265.88 266.19 19.7K
09:51 266.20 266.32 266.16 266.32 10.1K
09:52 266.33 266.33 265.94 265.94 16.6K
09:53 265.97 265.97 265.60 265.66 18.8K
09:54 265.81 266.06 265.81 265.88 13.3K
09:55 265.75 265.75 265.44 265.44 16.4K
09:56 265.44 265.48 265.29 265.45 36.8K
09:57 265.45 265.60 265.40 265.41 11.2K
09:58 265.29 265.40 265.22 265.34 9.5K
09:59 265.32 265.45 265.25 265.25 12.7K
10:00 264.87 265.24 264.87 265.07 58.7K
10:01 264.90 265.12 264.90 264.97 28.5K
10:02 264.91 264.91 264.62 264.75 16.4K
10:03 264.89 264.89 264.74 264.83 20.0K
10:04 264.77 265.07 264.77 264.89 20.6K
10:05 264.89 265.06 264.78 264.78 26.5K
10:06 264.85 264.86 264.70 264.70 19.9K
10:07 264.50 264.53 264.13 264.47 31.6K
10:08 264.47 264.54 264.17 264.24 14.0K
10:09 264.22 264.38 264.15 264.29 21.5K
10:10 264.32 264.33 264.15 264.17 15.4K
10:11 264.25 264.27 264.15 264.26 11.0K
10:12 264.27 264.31 264.17 264.22 13.8K
10:13 264.21 264.22 264.05 264.14 30.8K
10:14 264.15 264.22 264.05 264.22 30.0K
10:15 264.16 264.30 264.15 264.15 17.2K
10:16 264.15 264.21 264.02 264.19 15.4K
10:17 264.17 264.17 263.97 264.09 10.5K
10:18 264.08 264.22 263.93 263.95 12.4K
10:19 263.89 263.92 263.63 263.63 13.7K
10:20 263.63 263.70 263.34 263.34 23.8K
10:21 263.28 263.42 263.20 263.36 24.8K
10:22 263.50 263.70 263.50 263.65 20.2K
10:23 263.79 263.84 263.69 263.74 17.9K
10:24 263.73 263.91 263.73 263.86 12.6K
10:25 263.85 264.14 263.81 264.05 19.0K
10:26 264.12 264.13 263.86 263.86 14.9K
10:27 263.84 263.96 263.75 263.75 25.5K
10:28 263.75 263.75 263.49 263.75 20.1K
10:29 263.77 264.08 263.77 264.08 20.3K
10:30 263.89 264.28 263.89 264.28 15.1K
10:31 264.27 264.42 264.27 264.32 18.2K
10:32 264.31 264.39 264.24 264.35 12.7K
10:33 264.35 264.36 264.08 264.12 11.9K
10:34 264.12 264.24 264.11 264.16 16.5K
10:35 264.16 264.19 264.10 264.17 9.7K
10:36 264.17 264.17 264.04 264.13 12.7K
10:37 264.11 264.19 264.05 264.19 11.9K
10:38 264.15 264.60 264.15 264.59 19.8K
10:39 264.60 264.87 264.58 264.58 24.0K
10:40 264.58 264.79 264.58 264.70 14.9K
10:41 264.76 264.90 264.76 264.90 23.9K
10:42 264.90 264.98 264.76 264.88 13.8K
10:43 264.96 265.09 264.92 265.09 16.4K
10:44 265.13 265.14 264.95 264.95 19.4K
10:45 265.01 265.01 264.74 264.85 15.9K
10:46 264.85 264.96 264.85 264.91 15.7K
10:47 264.91 265.34 264.90 265.28 26.0K
10:48 265.36 265.36 265.13 265.14 10.4K
10:49 265.39 265.56 265.33 265.48 11.6K
10:50 265.47 265.57 265.43 265.43 8.9K
10:51 265.43 265.66 265.43 265.63 8.8K
10:52 265.63 265.96 265.63 265.96 16.7K
10:53 265.96 266.00 265.94 265.97 11.8K
10:54 265.97 266.07 265.96 266.02 30.9K
10:55 266.09 266.13 266.02 266.09 16.5K
10:56 266.09 266.24 266.09 266.10 13.9K
10:57 266.04 266.23 266.03 266.18 13.0K
10:58 266.18 266.54 266.13 266.48 33.8K
10:59 266.48 266.62 266.47 266.47 20.2K
11:00 266.47 266.71 266.46 266.71 23.9K
11:01 266.71 266.91 266.71 266.91 11.3K
11:02 266.93 267.08 266.93 267.01 11.4K
11:03 267.01 267.06 266.99 267.05 14.7K
11:04 267.13 267.13 267.07 267.07 20.5K
11:05 267.07 267.29 267.07 267.24 19.6K
11:06 267.24 267.24 267.20 267.24 7.3K
11:07 267.27 267.32 267.27 267.30 9.9K
11:08 267.26 267.36 267.22 267.36 17.6K
11:09 267.36 267.42 267.26 267.42 17.3K
11:10 267.41 267.62 267.41 267.62 17.4K
11:11 267.59 267.78 267.56 267.70 54.1K
11:12 267.69 267.81 267.69 267.71 30.4K
11:13 267.72 267.83 267.71 267.79 19.2K
11:14 267.79 268.20 267.74 268.20 23.9K
11:15 268.16 268.17 267.99 268.16 15.8K
11:16 268.15 268.42 268.14 268.42 22.8K
11:17 268.42 268.78 268.38 268.67 30.7K
11:18 268.65 268.65 268.28 268.28 24.9K
11:19 268.37 268.37 268.12 268.15 23.9K
11:20 268.16 268.16 267.82 267.82 36.2K
11:21 267.79 267.88 267.74 267.74 32.9K
11:22 267.76 267.76 267.64 267.72 30.8K
11:23 267.74 268.08 267.74 268.08 38.6K
11:24 268.18 268.32 268.09 268.32 13.8K
11:25 268.33 268.33 268.17 268.31 16.5K
11:26 268.25 268.37 268.21 268.32 31.1K
11:27 268.32 268.46 268.28 268.41 14.3K
11:28 268.53 268.53 268.31 268.41 18.4K
11:29 268.41 268.41 268.20 268.28 27.2K
11:30 268.29 268.29 268.12 268.26 21.1K
11:31 268.14 268.18 268.00 268.05 31.8K
11:32 268.06 268.32 268.06 268.32 13.4K
11:33 268.32 268.32 268.12 268.29 10.6K
11:34 268.17 268.27 268.15 268.23 13.7K
11:35 268.23 268.46 268.23 268.26 17.6K
11:36 268.32 268.46 268.19 268.40 15.7K
11:37 268.40 268.40 268.21 268.29 14.1K
11:38 268.31 268.44 268.19 268.38 21.4K
11:39 268.38 268.40 268.30 268.36 11.7K
11:40 268.36 268.36 268.25 268.25 20.5K
11:41 268.13 268.32 268.08 268.22 18.8K
11:42 268.19 268.22 268.18 268.21 7.4K
11:43 268.20 268.33 268.20 268.33 33.4K
11:44 268.33 268.39 268.27 268.32 15.1K
11:45 268.40 268.40 268.30 268.30 6.7K
11:46 268.32 268.43 268.32 268.35 20.2K
11:47 268.33 268.33 268.19 268.28 14.7K
11:48 268.28 268.33 268.28 268.33 26.2K
11:49 268.34 268.37 268.31 268.31 11.1K
11:50 268.44 268.49 268.44 268.49 19.3K
11:51 268.49 268.49 268.04 268.04 22.5K
11:52 268.02 268.03 267.97 267.97 14.0K
11:53 267.94 268.17 267.94 268.17 17.2K
11:54 268.17 268.27 268.17 268.17 11.5K
11:55 268.17 268.17 268.04 268.08 11.9K
11:56 268.08 268.18 268.07 268.14 10.5K
11:57 268.14 268.14 268.03 268.14 10.9K
11:58 268.14 268.15 267.99 268.05 17.2K
11:59 268.10 268.19 268.10 268.13 15.8K
12:00 268.13 268.16 268.12 268.12 10.6K
12:01 268.21 268.37 268.21 268.37 11.4K
12:02 268.39 268.58 268.39 268.48 24.0K
12:03 268.45 268.45 268.28 268.29 20.4K
12:04 268.34 268.40 268.30 268.33 22.5K
12:05 268.33 268.43 268.24 268.35 13.1K
12:06 268.35 268.38 268.27 268.30 14.5K
12:07 268.28 268.36 268.28 268.34 8.4K
12:08 268.34 268.41 268.25 268.25 7.6K
12:09 268.42 268.43 268.33 268.41 6.4K
12:10 268.42 268.42 268.31 268.40 12.4K
12:11 268.32 268.33 268.20 268.24 337.2K
12:12 268.13 268.13 268.02 268.12 39.8K
12:13 268.12 268.16 268.07 268.16 11.3K
12:14 268.15 268.15 268.02 268.08 23.3K
12:15 268.08 268.08 267.91 267.91 13.2K
12:16 267.90 268.14 267.90 268.11 17.7K
12:17 268.13 268.25 268.12 268.21 11.6K
12:18 268.21 268.21 268.03 268.03 16.2K
12:19 268.02 268.12 267.99 268.00 13.3K
12:20 267.98 268.27 267.98 268.25 15.5K
12:21 268.24 268.24 268.11 268.14 17.2K
12:22 268.06 268.12 268.05 268.07 12.7K
12:23 268.12 268.12 268.00 268.07 14.7K
12:24 268.07 268.09 268.07 268.08 5.7K
12:25 268.08 268.08 267.93 267.93 14.0K
12:26 267.97 267.97 267.73 267.73 11.7K
12:27 267.71 267.71 267.54 267.54 12.6K
12:28 267.54 267.54 267.46 267.46 15.6K
12:29 267.37 267.48 267.37 267.43 17.8K
12:30 267.43 267.43 267.05 267.05 18.5K
12:31 267.18 267.32 267.18 267.28 18.3K
12:32 267.27 267.53 267.27 267.47 22.7K
12:33 267.47 267.55 267.32 267.36 10.0K
12:34 267.41 267.43 267.26 267.41 6.0K
12:35 267.42 267.57 267.42 267.57 14.8K
12:36 267.49 267.53 267.38 267.47 26.9K
12:37 267.41 267.46 267.36 267.36 11.6K
12:38 267.31 267.33 267.28 267.30 9.4K
12:39 267.29 267.38 267.28 267.31 6.1K
12:40 267.31 267.31 267.05 267.19 76.2K
12:41 267.19 267.28 267.14 267.28 26.8K
12:42 267.26 267.28 267.22 267.24 17.7K
12:43 267.22 267.23 267.14 267.14 17.2K
12:44 267.14 267.18 267.10 267.16 10.7K
12:45 267.16 267.16 266.97 267.02 8.5K
12:46 267.07 267.08 267.04 267.04 22.7K
12:47 267.04 267.14 267.03 267.11 38.7K
12:48 267.11 267.11 267.00 267.00 9.0K
12:49 267.00 267.18 267.00 267.17 11.4K
12:50 267.17 267.53 267.04 267.53 14.2K
12:51 267.53 267.53 267.50 267.53 6.8K
12:52 267.53 267.84 267.53 267.84 6.6K
12:53 267.84 268.03 267.84 267.93 14.2K
12:54 267.99 267.99 267.98 267.98 9.7K
12:55 267.98 268.06 267.94 267.95 6.4K
12:56 267.95 268.04 267.93 267.99 13.5K
12:57 267.99 268.08 267.97 268.05 11.5K
12:58 268.05 268.09 268.00 268.09 6.0K
12:59 268.11 268.12 267.96 267.96 16.6K
13:00 267.88 267.99 267.88 267.99 14.9K
13:01 268.08 268.10 267.99 268.01 11.5K
13:02 268.03 268.05 268.03 268.03 10.5K
13:03 268.03 268.03 267.86 267.86 8.7K
13:04 267.87 267.89 267.82 267.87 11.1K
13:05 267.87 267.87 267.72 267.72 7.8K
13:06 267.71 267.71 267.34 267.34 20.7K
13:07 267.34 267.50 267.26 267.50 14.6K
13:08 267.50 267.58 267.50 267.58 6.7K
13:09 267.57 267.61 267.49 267.57 9.1K
13:10 267.57 267.57 267.56 267.56 4.6K
13:11 267.56 267.76 267.56 267.75 12.7K
13:12 267.75 267.85 267.63 267.63 98.6K
13:13 267.56 267.82 267.56 267.82 102.2K
13:14 267.82 268.03 267.82 268.02 44.7K
13:15 267.99 268.08 267.99 267.99 12.7K
13:16 267.99 268.10 267.98 268.00 35.6K
13:17 268.01 268.01 267.77 267.77 30.6K
13:18 267.77 267.79 267.71 267.73 19.5K
13:19 267.73 267.75 267.54 267.54 13.1K
13:20 267.56 267.64 267.55 267.60 14.3K
13:21 267.60 267.61 267.47 267.51 12.6K
13:22 267.51 267.51 267.33 267.38 11.7K
13:23 267.34 267.36 267.33 267.36 12.6K
13:24 267.36 267.38 267.35 267.35 10.4K
13:25 267.35 267.35 267.25 267.25 12.1K
13:26 267.25 267.27 267.10 267.11 10.6K
13:27 267.11 267.12 267.10 267.10 6.8K
13:28 267.16 267.16 267.08 267.13 18.3K
13:29 267.12 267.18 267.09 267.18 29.9K
13:30 267.19 267.24 267.17 267.17 11.3K
13:31 267.29 267.36 267.28 267.30 14.9K
13:32 267.28 267.33 267.24 267.33 34.6K
13:33 267.32 267.32 267.10 267.13 12.3K
13:34 267.13 267.15 267.02 267.03 17.9K
13:35 267.03 267.20 267.02 267.20 10.8K
13:36 267.20 267.20 267.15 267.17 16.4K
13:37 267.16 267.20 267.16 267.18 5.2K
13:38 267.14 267.23 267.13 267.23 17.8K
13:39 267.21 267.21 267.10 267.10 11.0K
13:40 267.14 267.21 267.14 267.20 12.3K
13:41 267.24 267.44 267.24 267.43 22.5K
13:42 267.43 267.50 267.37 267.37 13.3K
13:43 267.37 267.37 267.12 267.12 60.0K
13:44 267.12 267.12 266.96 266.99 47.8K
13:45 266.99 267.00 266.98 267.00 14.1K
13:46 267.06 267.09 267.05 267.09 11.9K
13:47 267.09 267.26 267.08 267.18 9.9K
13:48 267.18 267.32 267.18 267.24 7.5K
13:49 267.24 267.24 267.17 267.19 8.0K
13:50 267.20 267.35 267.14 267.34 13.5K
13:51 267.34 267.40 267.28 267.40 17.2K
13:52 267.40 267.40 267.22 267.22 12.9K
13:53 267.27 267.28 267.15 267.20 17.7K
13:54 267.20 267.23 267.17 267.19 9.0K
13:55 267.19 267.19 267.04 267.04 11.6K
13:56 267.04 267.06 267.00 267.03 7.4K
13:57 267.03 267.08 267.00 267.06 11.6K
13:58 267.06 267.13 267.06 267.07 9.0K
13:59 267.09 267.14 267.09 267.11 9.9K
14:00 267.16 267.16 266.90 266.98 14.3K
14:01 266.98 266.98 266.73 266.75 22.7K
14:02 266.67 266.67 266.49 266.58 22.8K
14:03 266.50 266.61 266.47 266.61 6.0K
14:04 266.61 266.61 266.48 266.51 12.1K
14:05 266.63 266.63 266.49 266.54 15.5K
14:06 266.57 266.57 266.35 266.38 16.1K
14:07 266.38 266.38 266.21 266.28 9.6K
14:08 266.29 266.35 266.25 266.32 11.9K
14:09 266.32 266.32 266.18 266.23 8.7K
14:10 266.18 266.20 266.13 266.13 37.0K
14:11 266.13 266.13 265.93 266.08 24.2K
14:12 266.07 266.23 266.02 266.23 7.8K
14:13 266.24 266.27 266.23 266.25 19.5K
14:14 266.26 266.37 266.26 266.37 15.1K
14:15 266.37 266.37 266.26 266.26 10.0K
14:16 266.27 266.27 266.04 266.04 10.1K
14:17 266.07 266.07 265.98 266.03 8.8K
14:18 265.97 265.97 265.86 265.89 17.8K
14:19 265.89 265.99 265.89 265.92 12.7K
14:20 265.91 265.99 265.91 265.93 12.9K
14:21 265.92 265.92 265.82 265.88 11.6K
14:22 265.81 265.82 265.70 265.73 24.9K
14:23 265.73 265.83 265.67 265.83 10.3K
14:24 265.83 265.83 265.59 265.63 18.9K
14:25 265.60 265.69 265.57 265.63 15.3K
14:26 265.65 265.81 265.65 265.81 41.3K
14:27 265.86 265.92 265.69 265.70 19.8K
14:28 265.74 265.76 265.66 265.70 9.7K
14:29 265.70 265.75 265.62 265.72 14.8K
14:30 265.74 265.74 265.67 265.67 9.6K
14:31 265.68 265.83 265.64 265.83 25.0K
14:32 265.78 265.89 265.77 265.89 16.1K
14:33 265.89 265.97 265.79 265.97 17.8K
14:34 265.93 265.97 265.85 265.85 14.5K
14:35 265.85 265.85 265.68 265.74 13.6K
14:36 265.75 265.89 265.75 265.79 23.0K
14:37 265.82 265.87 265.79 265.83 15.3K
14:38 265.79 265.79 265.66 265.66 15.7K
14:39 265.65 265.71 265.52 265.53 27.8K
14:40 265.52 265.61 265.52 265.61 9.1K
14:41 265.74 265.74 265.64 265.74 19.4K
14:42 265.74 265.77 265.66 265.66 18.1K
14:43 265.66 265.70 265.61 265.70 9.8K
14:44 265.70 265.82 265.69 265.82 11.8K
14:45 265.78 265.84 265.70 265.71 20.0K
14:46 265.71 265.81 265.71 265.71 11.4K
14:47 265.71 265.75 265.71 265.75 26.5K
14:48 265.76 265.76 265.75 265.75 8.9K
14:49 265.73 265.78 265.71 265.72 15.0K
14:50 265.69 265.74 265.67 265.74 22.0K
14:51 265.70 265.70 265.62 265.64 12.4K
14:52 265.62 265.62 265.59 265.59 9.0K
14:53 265.63 265.77 265.59 265.77 20.6K
14:54 265.82 265.98 265.79 265.94 14.6K
14:55 265.94 266.24 265.94 266.24 22.6K
14:56 266.24 266.35 266.24 266.28 23.2K
14:57 266.38 266.38 266.27 266.32 20.3K
14:58 266.32 266.48 266.32 266.40 15.6K
14:59 266.39 266.45 266.34 266.45 15.0K
15:00 266.48 266.58 266.44 266.54 14.7K
15:01 266.54 266.63 266.47 266.63 10.9K
15:02 266.62 266.62 266.52 266.54 13.1K
15:03 266.61 266.65 266.61 266.65 14.8K
15:04 266.61 266.63 266.57 266.58 12.8K
15:05 266.57 266.68 266.53 266.68 12.5K
15:06 266.76 266.77 266.72 266.76 12.9K
15:07 266.76 266.78 266.76 266.78 9.6K
15:08 266.77 266.77 266.59 266.59 17.9K
15:09 266.59 266.59 266.40 266.40 19.1K
15:10 266.40 266.47 266.38 266.46 13.2K
15:11 266.46 266.46 266.32 266.46 17.3K
15:12 266.48 266.48 266.37 266.42 14.0K
15:13 266.43 266.44 266.39 266.39 13.9K
15:14 266.41 266.50 266.41 266.50 28.0K
15:15 266.52 266.64 266.52 266.62 19.1K
15:16 266.62 266.76 266.62 266.74 20.0K
15:17 266.75 266.77 266.69 266.77 28.8K
15:18 266.75 266.77 266.61 266.64 16.6K
15:19 266.64 266.69 266.54 266.69 31.5K
15:20 266.69 266.73 266.63 266.72 32.3K
15:21 266.77 266.89 266.77 266.79 14.7K
15:22 266.80 266.99 266.71 266.99 20.2K
15:23 267.00 267.18 267.00 267.12 13.8K
15:24 267.07 267.09 267.01 267.09 12.8K
15:25 267.09 267.11 267.06 267.11 13.9K
15:26 267.09 267.10 267.00 267.09 41.1K
15:27 267.05 267.15 267.04 267.15 31.5K
15:28 267.15 267.24 267.15 267.20 24.1K
15:29 267.22 267.22 266.98 267.03 36.5K
15:30 267.02 267.04 266.94 267.03 29.5K
15:31 267.00 267.19 267.00 267.19 43.6K
15:32 267.19 267.41 267.16 267.39 22.5K
15:33 267.38 267.45 267.38 267.44 20.2K
15:34 267.44 267.44 267.24 267.24 37.4K
15:35 267.19 267.33 267.17 267.33 28.4K
15:36 267.33 267.35 267.31 267.33 38.5K
15:37 267.30 267.30 267.13 267.22 37.3K
15:38 267.23 267.28 267.12 267.28 29.5K
15:39 267.36 267.37 267.29 267.29 26.8K
15:40 267.30 267.36 267.24 267.25 28.1K
15:41 267.24 267.36 267.24 267.36 17.2K
15:42 267.36 267.36 267.26 267.31 70.4K
15:43 267.31 267.41 267.31 267.36 34.2K
15:44 267.34 267.55 267.34 267.55 30.0K
15:45 267.59 267.78 267.59 267.77 35.2K
15:46 267.78 267.82 267.69 267.69 41.6K
15:47 267.65 267.85 267.55 267.85 49.3K
15:48 267.86 267.86 267.64 267.68 30.7K
15:49 267.66 267.90 267.64 267.90 50.5K
15:50 267.87 267.99 267.81 267.81 104.5K
15:51 267.81 267.85 267.72 267.76 55.9K
15:52 267.71 267.76 267.69 267.69 59.3K
15:53 267.59 267.92 267.58 267.90 81.0K
15:54 267.92 268.39 267.92 268.30 131.0K
15:55 268.47 268.76 268.44 268.45 169.1K
15:56 268.50 268.53 268.34 268.37 139.4K
15:57 268.38 268.45 268.38 268.44 176.9K
15:58 268.48 268.62 268.44 268.62 211.6K
15:59 268.63 268.66 268.43 268.66 3,111.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available