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
09:30 233.78 234.93 233.78 234.44 261.8K
09:31 234.56 235.36 234.26 235.36 24.2K
09:32 235.36 236.02 235.03 235.03 29.6K
09:33 235.11 235.31 234.56 234.89 26.3K
09:34 234.90 235.13 234.59 235.03 23.5K
09:35 235.09 236.00 235.09 235.37 41.0K
09:36 235.53 235.61 234.83 235.12 21.7K
09:37 235.12 235.39 234.29 234.82 33.8K
09:38 234.81 236.37 234.72 235.90 51.8K
09:39 236.15 237.11 235.96 237.11 46.2K
09:40 237.15 237.15 236.91 237.01 20.8K
09:41 236.99 238.17 236.95 237.68 15.8K
09:42 237.61 237.62 236.91 236.91 20.9K
09:43 236.91 237.16 236.47 236.47 15.7K
09:44 236.44 236.44 235.45 235.45 26.3K
09:45 235.47 236.03 235.34 235.45 30.7K
09:46 235.45 235.45 235.03 235.03 17.9K
09:47 235.05 235.13 234.34 234.62 12.2K
09:48 234.64 235.22 234.56 235.22 33.5K
09:49 235.11 235.62 234.90 235.51 27.6K
09:50 235.68 236.00 235.68 235.85 19.3K
09:51 235.68 236.52 235.68 236.25 29.9K
09:52 236.25 236.71 236.23 236.36 40.3K
09:53 236.45 236.69 236.45 236.62 18.0K
09:54 236.66 236.68 236.23 236.55 18.7K
09:55 236.62 236.76 236.50 236.65 17.8K
09:56 236.78 237.10 236.78 236.99 31.0K
09:57 237.01 237.16 236.64 236.71 33.0K
09:58 236.53 236.58 236.08 236.51 26.7K
09:59 236.50 236.50 236.17 236.32 31.4K
10:00 236.37 237.57 236.37 237.41 73.1K
10:01 237.23 237.41 236.89 237.10 25.3K
10:02 237.08 237.20 236.92 237.05 15.9K
10:03 236.95 237.49 236.87 236.87 46.0K
10:04 236.95 236.95 236.62 236.83 21.8K
10:05 237.04 237.04 236.29 236.42 26.7K
10:06 236.42 236.42 235.86 235.98 26.7K
10:07 235.85 235.89 235.53 235.77 33.9K
10:08 235.67 236.05 235.63 236.05 41.4K
10:09 235.93 236.00 235.72 235.89 16.8K
10:10 236.03 236.42 235.93 236.42 55.9K
10:11 236.67 236.74 236.37 236.50 32.7K
10:12 236.49 236.49 235.96 235.98 18.0K
10:13 235.83 235.83 235.37 235.41 27.5K
10:14 235.41 235.53 234.93 234.93 32.5K
10:15 235.04 235.49 235.04 235.06 30.7K
10:16 235.06 235.18 234.94 235.01 17.0K
10:17 235.01 235.29 234.90 235.29 50.6K
10:18 235.29 235.47 235.22 235.45 33.5K
10:19 235.34 235.61 235.07 235.61 53.5K
10:20 235.56 235.56 235.31 235.31 26.5K
10:21 235.39 235.62 235.01 235.12 35.4K
10:22 235.14 235.14 234.76 235.04 39.5K
10:23 235.04 236.13 235.04 236.05 78.3K
10:24 235.94 236.24 235.94 236.01 44.8K
10:25 235.90 236.07 235.82 235.87 52.5K
10:26 235.85 236.01 235.77 235.79 51.0K
10:27 235.81 235.82 235.66 235.66 19.4K
10:28 235.66 235.74 235.48 235.74 43.5K
10:29 235.80 236.25 235.80 236.17 23.0K
10:30 236.20 236.22 236.12 236.22 22.1K
10:31 236.36 236.94 236.17 236.87 37.0K
10:32 236.84 237.24 236.82 237.06 38.7K
10:33 237.10 237.42 237.00 237.08 27.9K
10:34 237.14 237.40 237.02 237.14 317.2K
10:35 237.11 237.11 236.78 236.78 22.5K
10:36 236.95 236.98 236.79 236.79 29.7K
10:37 236.84 236.84 236.41 236.43 37.4K
10:38 236.42 236.53 236.14 236.28 15.9K
10:39 236.28 236.28 236.02 236.16 28.4K
10:40 236.19 236.19 235.84 236.05 29.4K
10:41 236.10 236.10 235.85 235.92 66.9K
10:42 235.92 236.18 235.92 236.18 23.2K
10:43 236.17 236.17 235.82 235.82 17.7K
10:44 235.85 235.85 235.53 235.56 10.7K
10:45 235.56 235.72 235.41 235.72 17.8K
10:46 235.81 236.32 235.81 236.23 24.0K
10:47 236.18 236.29 236.15 236.15 39.2K
10:48 236.15 236.15 235.69 235.82 20.2K
10:49 235.82 235.82 235.32 235.32 23.0K
10:50 235.34 235.51 235.10 235.10 17.5K
10:51 235.11 235.11 234.87 234.88 24.5K
10:52 234.88 234.88 234.27 234.27 41.4K
10:53 234.21 234.31 234.11 234.31 198.0K
10:54 234.31 234.49 234.09 234.49 116.1K
10:55 234.51 234.68 234.45 234.51 14.3K
10:56 234.49 234.55 234.14 234.14 21.0K
10:57 234.13 234.54 234.13 234.54 19.9K
10:58 234.59 234.69 234.36 234.36 14.7K
10:59 234.29 234.29 233.88 233.95 53.4K
11:00 233.90 234.21 233.90 234.15 26.0K
11:01 233.95 234.28 233.95 234.23 30.5K
11:02 234.23 234.23 233.83 233.83 21.8K
11:03 233.88 234.10 233.79 234.02 42.0K
11:04 234.10 234.47 234.09 234.47 43.8K
11:05 234.60 235.04 234.30 234.86 57.4K
11:06 234.88 235.44 234.83 235.36 38.6K
11:07 235.27 235.27 234.85 235.01 15.2K
11:08 235.05 235.44 235.05 235.24 27.0K
11:09 235.30 235.31 235.12 235.22 21.4K
11:10 235.20 235.35 235.11 235.21 30.2K
11:11 235.21 235.41 235.20 235.25 19.3K
11:12 235.25 235.44 235.22 235.23 17.0K
11:13 235.18 235.18 234.86 234.86 28.8K
11:14 234.93 235.19 234.88 235.13 21.8K
11:15 235.22 235.74 235.20 235.74 62.5K
11:16 236.02 236.10 235.68 235.68 36.3K
11:17 235.72 235.88 235.65 235.88 34.4K
11:18 235.88 235.88 235.48 235.69 36.2K
11:19 235.77 236.00 235.76 235.93 110.6K
11:20 235.95 235.98 235.90 235.94 66.1K
11:21 236.02 236.38 236.02 236.15 60.2K
11:22 236.14 236.21 236.00 236.00 22.9K
11:23 235.99 236.04 235.94 236.03 28.7K
11:24 236.17 236.52 236.17 236.39 35.8K
11:25 236.40 236.62 236.27 236.58 27.0K
11:26 236.51 236.51 236.19 236.42 39.9K
11:27 236.41 236.75 236.41 236.53 26.9K
11:28 236.62 236.62 236.09 236.11 43.5K
11:29 236.15 236.15 236.02 236.09 50.7K
11:30 236.07 236.46 235.97 236.46 43.2K
11:31 236.62 236.88 236.56 236.56 26.3K
11:32 236.56 236.56 235.97 236.08 27.5K
11:33 236.08 236.08 235.77 235.99 33.4K
11:34 235.98 236.15 235.98 235.99 13.6K
11:35 235.99 236.19 235.72 235.72 47.4K
11:36 235.67 235.97 235.67 235.95 35.2K
11:37 235.96 236.18 235.96 236.04 26.3K
11:38 236.03 236.20 235.89 235.94 17.3K
11:39 235.94 235.97 235.43 235.48 21.0K
11:40 235.48 235.59 235.41 235.51 31.4K
11:41 235.51 235.59 235.13 235.13 39.3K
11:42 235.11 235.13 234.88 235.04 20.7K
11:43 234.94 234.94 234.77 234.77 18.7K
11:44 234.82 234.82 234.41 234.63 22.7K
11:45 234.55 234.89 234.55 234.88 29.3K
11:46 234.87 234.90 234.76 234.90 17.7K
11:47 234.89 236.02 234.89 235.70 105.4K
11:48 235.68 236.10 235.57 236.10 30.3K
11:49 236.11 236.25 235.75 235.79 26.4K
11:50 235.71 235.92 235.56 235.92 24.5K
11:51 235.90 235.99 235.68 235.68 22.6K
11:52 235.68 235.80 235.66 235.72 7.2K
11:53 235.72 235.74 235.60 235.64 16.1K
11:54 235.52 235.58 235.41 235.43 25.1K
11:55 235.43 235.43 235.18 235.18 13.1K
11:56 235.15 235.15 234.87 234.89 18.5K
11:57 234.91 235.00 234.86 234.95 12.9K
11:58 234.96 234.97 234.80 234.80 12.5K
11:59 234.71 234.90 234.71 234.85 14.1K
12:00 234.85 234.85 234.54 234.58 15.4K
12:01 234.57 234.57 234.30 234.30 14.0K
12:02 234.39 234.98 234.39 234.94 47.9K
12:03 234.95 235.20 234.84 235.08 21.7K
12:04 235.04 235.12 234.92 234.98 9.1K
12:05 234.98 235.24 234.91 235.24 11.4K
12:06 235.22 235.35 235.18 235.22 16.7K
12:07 235.21 235.37 235.19 235.37 9.3K
12:08 235.35 235.46 235.23 235.46 10.6K
12:09 235.55 235.82 235.55 235.74 18.4K
12:10 235.74 236.20 235.67 236.20 23.7K
12:11 236.20 236.33 236.10 236.33 19.7K
12:12 236.34 236.48 236.29 236.48 22.7K
12:13 236.60 236.82 236.60 236.82 18.5K
12:14 237.00 237.23 237.00 237.14 23.2K
12:15 237.13 237.14 236.95 236.97 12.9K
12:16 237.03 237.13 236.90 237.13 38.3K
12:17 237.21 237.33 237.04 237.04 15.3K
12:18 237.05 237.19 237.05 237.08 8.1K
12:19 236.97 237.07 236.91 237.07 20.8K
12:20 237.08 237.08 236.91 237.02 18.0K
12:21 237.02 237.23 237.00 237.01 10.9K
12:22 237.04 237.32 237.04 237.32 18.4K
12:23 237.30 237.31 236.83 236.96 15.2K
12:24 236.90 236.95 236.79 236.89 6.2K
12:25 236.83 236.94 236.81 236.94 13.8K
12:26 236.93 237.22 236.93 237.13 20.8K
12:27 237.15 237.27 237.04 237.21 11.4K
12:28 237.20 237.20 236.96 236.96 19.3K
12:29 236.92 237.00 236.84 236.87 9.9K
12:30 236.81 237.06 236.80 237.06 27.5K
12:31 237.06 237.10 236.96 236.96 9.0K
12:32 236.96 237.08 236.96 237.08 5.9K
12:33 237.17 237.38 237.14 237.32 15.7K
12:34 237.28 237.33 237.11 237.33 11.7K
12:35 237.36 237.66 237.29 237.66 20.8K
12:36 237.51 237.51 237.22 237.22 18.4K
12:37 237.19 237.30 237.17 237.30 14.3K
12:38 237.28 237.28 237.14 237.28 12.3K
12:39 237.29 237.44 237.23 237.39 22.3K
12:40 237.32 237.32 237.00 237.00 11.5K
12:41 236.93 237.09 236.90 237.09 13.4K
12:42 237.09 237.26 236.98 236.98 11.6K
12:43 236.98 237.03 236.94 236.98 17.0K
12:44 236.95 236.99 236.81 236.93 10.0K
12:45 236.96 237.05 236.86 236.89 19.3K
12:46 236.90 237.16 236.83 237.16 28.3K
12:47 237.01 237.20 236.93 237.08 19.7K
12:48 237.08 237.29 237.05 237.14 13.2K
12:49 237.13 237.46 237.13 237.42 37.7K
12:50 237.42 237.90 237.42 237.90 35.3K
12:51 238.00 238.01 237.69 237.73 20.3K
12:52 237.53 237.53 237.40 237.40 19.2K
12:53 237.40 237.46 237.10 237.46 27.2K
12:54 237.41 237.66 237.41 237.63 15.3K
12:55 237.74 237.79 237.56 237.79 12.3K
12:56 237.77 238.18 237.71 238.07 18.3K
12:57 238.07 238.47 238.07 238.47 14.1K
12:58 238.45 238.48 238.10 238.18 36.4K
12:59 238.16 238.16 238.00 238.13 22.1K
13:00 238.09 238.16 238.06 238.16 17.4K
13:01 238.16 238.22 237.86 237.86 41.3K
13:02 238.13 240.08 238.13 239.84 142.9K
13:03 239.69 239.72 239.38 239.57 40.1K
13:04 239.57 240.24 239.52 240.24 26.8K
13:05 240.20 240.20 239.51 239.60 34.8K
13:06 239.60 239.60 238.94 238.94 22.1K
13:07 238.93 238.93 238.40 238.52 22.5K
13:08 238.34 238.36 237.88 237.93 21.2K
13:09 237.83 238.04 237.78 237.89 20.2K
13:10 237.89 237.90 237.23 237.30 21.3K
13:11 237.20 237.76 237.20 237.74 28.8K
13:12 237.65 237.93 237.40 237.40 21.1K
13:13 237.39 237.51 237.24 237.24 26.6K
13:14 237.14 237.14 236.87 236.89 31.6K
13:15 236.99 237.08 236.78 236.98 29.8K
13:16 236.93 237.89 236.93 237.86 50.8K
13:17 237.86 237.86 237.50 237.57 20.7K
13:18 237.47 237.52 235.58 235.65 132.4K
13:19 236.05 242.24 235.87 241.91 242.3K
13:20 241.51 245.45 240.80 245.06 147.3K
13:21 245.15 245.82 244.47 244.47 57.3K
13:22 244.49 245.68 243.49 245.62 109.4K
13:23 246.22 246.85 245.69 246.85 88.7K
13:24 246.85 247.54 246.85 247.50 62.7K
13:25 247.47 249.75 247.47 249.00 93.8K
13:26 248.81 250.62 248.81 250.62 46.5K
13:27 250.72 252.16 250.72 251.93 89.8K
13:28 251.07 251.07 249.03 249.04 121.7K
13:29 248.74 249.31 247.75 247.75 80.0K
13:30 248.24 248.24 247.18 247.85 66.2K
13:31 247.90 249.41 247.90 249.41 69.1K
13:32 249.75 250.23 249.16 250.23 76.5K
13:33 250.26 250.48 249.75 250.27 45.3K
13:34 250.26 251.14 250.15 250.93 38.3K
13:35 251.21 253.27 251.16 252.53 92.3K
13:36 252.02 252.34 251.12 251.12 78.7K
13:37 251.06 252.41 250.96 251.41 58.2K
13:38 251.25 251.48 250.09 250.09 57.2K
13:39 249.95 250.15 249.16 249.20 58.1K
13:40 248.75 248.80 247.28 248.48 130.0K
13:41 248.29 249.09 248.29 248.48 58.0K
13:42 249.07 249.17 248.55 249.17 119.2K
13:43 249.17 249.20 248.43 248.49 36.2K
13:44 247.92 248.50 247.63 248.50 90.6K
13:45 248.54 249.54 248.54 249.00 50.7K
13:46 248.81 251.17 248.81 251.17 51.0K
13:47 251.16 251.16 249.92 249.92 49.1K
13:48 250.20 251.27 250.20 251.27 27.5K
13:49 251.40 251.75 250.67 251.17 41.6K
13:50 250.70 250.71 249.92 250.39 35.0K
13:51 250.32 250.91 250.23 250.70 137.5K
13:52 250.97 251.37 250.79 250.79 52.1K
13:53 250.56 250.88 250.17 250.18 43.7K
13:54 250.10 250.73 249.75 250.54 40.8K
13:55 250.85 250.85 250.09 250.21 30.8K
13:56 250.18 251.00 250.18 251.00 52.9K
13:57 251.12 252.26 251.12 252.01 39.6K
13:58 252.18 253.06 252.05 253.06 29.6K
13:59 252.57 252.57 252.08 252.22 38.4K
14:00 252.51 253.82 252.51 253.25 38.2K
14:01 252.89 253.58 252.89 253.12 38.1K
14:02 252.85 253.25 252.53 253.03 64.0K
14:03 252.78 252.83 251.67 252.83 78.1K
14:04 252.91 253.24 252.56 252.73 29.8K
14:05 252.82 253.07 252.39 252.40 21.0K
14:06 252.34 252.78 251.95 251.95 44.7K
14:07 251.56 251.65 251.14 251.17 70.0K
14:08 250.65 250.68 250.15 250.53 38.9K
14:09 250.53 251.39 250.46 251.34 28.2K
14:10 251.34 251.71 251.12 251.71 37.5K
14:11 251.66 252.15 251.66 252.15 33.4K
14:12 252.15 252.61 252.12 252.52 38.1K
14:13 252.46 252.70 251.83 251.83 56.3K
14:14 251.70 251.73 251.25 251.32 92.4K
14:15 251.29 251.62 250.60 250.79 92.8K
14:16 250.68 251.64 250.68 251.39 57.9K
14:17 251.48 251.64 251.16 251.50 34.1K
14:18 251.50 252.27 251.46 252.27 35.4K
14:19 252.55 252.66 251.15 251.37 43.2K
14:20 251.22 251.50 250.61 250.61 32.1K
14:21 250.98 251.12 250.67 250.79 20.5K
14:22 250.79 251.14 250.45 251.14 39.0K
14:23 251.44 251.86 251.44 251.86 21.5K
14:24 251.79 252.10 251.76 252.02 27.6K
14:25 251.79 252.44 251.77 252.12 18.6K
14:26 251.93 251.96 251.31 251.47 24.6K
14:27 251.61 252.48 251.54 252.43 21.1K
14:28 252.49 252.76 251.99 252.15 22.6K
14:29 252.62 252.68 252.24 252.28 23.7K
14:30 252.30 253.10 252.30 252.71 32.8K
14:31 252.81 253.56 252.81 253.17 55.5K
14:32 252.89 253.28 252.78 252.78 24.5K
14:33 252.79 252.79 252.16 252.16 33.3K
14:34 252.12 252.12 251.15 251.45 50.3K
14:35 251.64 252.57 251.64 252.55 30.5K
14:36 252.59 252.67 252.05 252.12 20.3K
14:37 251.98 252.33 251.98 252.30 27.3K
14:38 252.31 252.31 251.80 251.97 26.4K
14:39 251.90 252.71 251.90 252.07 32.9K
14:40 251.99 252.00 251.60 251.76 31.0K
14:41 251.72 251.72 251.04 251.17 36.2K
14:42 251.70 251.70 250.65 250.65 55.6K
14:43 250.59 250.97 250.45 250.70 48.9K
14:44 250.70 250.76 250.11 250.11 18.9K
14:45 250.36 250.36 249.42 249.42 31.0K
14:46 249.42 249.80 249.32 249.80 54.4K
14:47 249.91 249.91 249.62 249.83 28.7K
14:48 249.69 250.61 249.55 250.61 40.8K
14:49 250.61 250.86 250.51 250.67 39.7K
14:50 250.77 250.94 250.20 250.78 39.9K
14:51 251.00 251.25 251.00 251.25 44.4K
14:52 251.10 251.69 251.10 251.38 37.1K
14:53 251.26 251.45 250.48 250.53 57.0K
14:54 250.55 250.94 250.47 250.94 23.2K
14:55 250.65 250.72 250.34 250.34 29.7K
14:56 250.25 250.45 250.18 250.18 25.6K
14:57 250.21 250.54 250.21 250.45 38.7K
14:58 250.45 250.76 249.93 249.97 32.9K
14:59 249.69 249.69 249.17 249.29 38.8K
15:00 249.39 249.39 248.78 248.98 36.5K
15:01 249.41 249.70 249.41 249.64 52.2K
15:02 249.83 250.43 249.83 250.29 49.1K
15:03 250.34 251.02 250.34 250.75 41.1K
15:04 250.68 250.96 250.67 250.95 26.6K
15:05 251.14 251.71 251.14 251.35 30.0K
15:06 251.29 251.40 251.02 251.02 32.5K
15:07 250.92 251.49 250.88 251.49 58.1K
15:08 251.49 251.50 251.25 251.34 75.8K
15:09 251.39 251.72 251.22 251.72 48.5K
15:10 251.71 252.52 251.71 252.27 51.8K
15:11 252.17 252.38 251.98 252.09 31.7K
15:12 251.89 251.97 251.47 251.59 43.6K
15:13 251.58 252.18 251.58 252.07 43.3K
15:14 252.06 252.58 251.95 252.37 40.8K
15:15 252.39 252.58 252.20 252.58 32.6K
15:16 252.45 252.45 252.25 252.25 29.9K
15:17 252.23 252.23 251.63 251.91 46.7K
15:18 251.91 251.99 251.62 251.62 29.6K
15:19 251.83 252.60 251.81 252.59 68.5K
15:20 252.58 252.73 252.38 252.73 36.1K
15:21 252.78 253.35 252.62 253.10 72.7K
15:22 253.19 253.19 252.62 252.64 62.8K
15:23 252.80 252.82 252.71 252.71 88.8K
15:24 252.78 253.28 252.72 253.28 90.3K
15:25 253.41 253.93 253.35 253.89 119.4K
15:26 253.93 254.05 253.43 253.51 89.0K
15:27 253.51 253.63 253.12 253.63 54.6K
15:28 253.76 253.76 253.24 253.24 48.6K
15:29 253.35 253.67 253.35 253.67 59.9K
15:30 253.62 253.79 253.46 253.59 46.1K
15:31 253.70 254.48 253.66 254.22 60.1K
15:32 254.23 254.48 254.06 254.33 25.5K
15:33 254.34 254.34 253.70 253.70 60.8K
15:34 253.65 253.74 253.29 253.74 69.4K
15:35 253.90 253.94 253.63 253.67 47.5K
15:36 253.68 253.71 253.05 253.05 55.6K
15:37 252.88 252.95 252.59 252.77 86.7K
15:38 252.75 252.85 252.32 252.72 84.2K
15:39 252.75 253.15 252.64 253.15 74.9K
15:40 252.89 253.10 252.89 253.04 71.3K
15:41 252.98 253.09 252.91 253.05 62.3K
15:42 253.04 253.17 252.92 252.92 77.8K
15:43 253.05 253.32 253.05 253.27 68.8K
15:44 253.27 253.30 252.85 253.24 75.5K
15:45 253.32 253.46 253.20 253.22 73.7K
15:46 253.25 253.25 253.00 253.05 89.4K
15:47 253.02 253.19 252.68 253.19 165.9K
15:48 253.17 253.50 253.17 253.35 162.4K
15:49 253.20 253.54 253.20 253.54 84.3K
15:50 253.55 254.11 253.55 254.05 163.6K
15:51 254.16 254.16 253.51 253.67 130.5K
15:52 253.80 254.41 253.80 254.27 146.4K
15:53 254.28 254.36 253.80 253.80 158.9K
15:54 253.57 253.74 253.40 253.40 223.9K
15:55 253.60 253.99 253.60 253.69 251.6K
15:56 253.58 253.58 253.01 253.19 300.2K
15:57 253.21 253.76 253.21 253.70 263.5K
15:58 253.78 253.91 253.65 253.65 336.3K
15:59 253.80 254.32 253.80 254.08 4,922.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available