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
09:30 249.03 249.11 248.58 248.94 204.8K
09:31 249.06 249.40 248.92 249.07 27.9K
09:32 248.85 249.17 248.73 249.17 27.7K
09:33 248.90 249.38 248.89 249.28 21.8K
09:34 249.09 249.09 248.70 248.80 21.5K
09:35 248.75 249.19 248.59 248.72 27.9K
09:36 248.61 248.79 248.15 248.21 67.3K
09:37 248.30 248.57 248.19 248.50 17.8K
09:38 248.50 248.55 248.33 248.47 16.6K
09:39 248.38 248.54 248.24 248.27 22.7K
09:40 248.10 248.30 248.10 248.13 31.3K
09:41 248.11 248.16 247.75 247.82 33.2K
09:42 247.85 247.90 247.64 247.67 32.5K
09:43 247.68 247.81 247.68 247.73 40.3K
09:44 247.52 247.78 247.38 247.52 49.8K
09:45 247.45 247.46 247.23 247.45 49.4K
09:46 247.44 247.52 247.14 247.14 40.7K
09:47 247.33 247.33 246.72 246.83 34.9K
09:48 246.89 247.15 246.84 247.12 25.1K
09:49 247.04 247.26 246.92 247.26 49.9K
09:50 247.22 247.32 247.07 247.29 36.4K
09:51 247.36 247.52 247.30 247.33 32.2K
09:52 247.34 247.94 247.34 247.94 26.5K
09:53 247.92 248.25 247.88 248.25 21.6K
09:54 248.21 248.38 248.12 248.14 18.1K
09:55 248.13 248.20 247.90 247.96 23.4K
09:56 247.96 248.10 247.80 247.87 11.9K
09:57 247.84 247.84 247.54 247.64 22.6K
09:58 247.45 247.73 247.45 247.62 36.1K
09:59 247.48 247.58 247.48 247.50 20.1K
10:00 247.61 247.93 247.53 247.93 45.9K
10:01 247.87 248.04 247.83 247.93 31.7K
10:02 247.91 248.16 247.91 248.09 54.0K
10:03 247.99 248.23 247.93 247.93 47.2K
10:04 247.93 248.34 247.93 248.13 52.2K
10:05 248.14 248.30 248.07 248.20 44.5K
10:06 248.08 248.25 248.02 248.25 41.4K
10:07 248.36 248.95 248.36 248.95 35.2K
10:08 248.95 249.02 248.89 248.97 26.1K
10:09 248.97 249.07 248.95 248.95 30.5K
10:10 248.89 249.01 248.71 248.91 22.0K
10:11 248.91 248.94 248.78 248.87 14.5K
10:12 248.87 249.25 248.87 249.23 42.9K
10:13 249.22 249.22 248.93 248.98 29.4K
10:14 248.91 249.04 248.85 249.02 27.8K
10:15 249.01 249.12 248.99 249.05 39.3K
10:16 249.09 249.43 249.09 249.32 30.6K
10:17 249.32 249.44 249.22 249.44 29.7K
10:18 249.42 249.46 249.15 249.15 22.5K
10:19 249.12 249.24 249.09 249.09 27.6K
10:20 249.08 249.08 248.88 248.92 58.2K
10:21 248.98 249.00 248.59 248.59 31.6K
10:22 248.53 248.53 247.95 247.95 37.6K
10:23 247.89 248.15 247.76 248.15 35.4K
10:24 248.20 248.51 248.14 248.51 21.8K
10:25 248.43 248.46 248.32 248.41 16.5K
10:26 248.41 248.42 248.08 248.08 17.8K
10:27 248.09 248.14 248.02 248.11 12.8K
10:28 248.12 248.12 247.91 248.04 23.7K
10:29 248.04 248.28 248.04 248.24 12.4K
10:30 248.24 248.37 248.19 248.20 19.7K
10:31 248.03 248.03 247.81 247.85 30.1K
10:32 247.83 248.12 247.83 248.11 18.2K
10:33 248.16 248.23 248.08 248.22 13.7K
10:34 248.26 248.58 248.26 248.48 19.0K
10:35 248.56 248.65 248.56 248.59 8.9K
10:36 248.66 248.71 248.43 248.43 27.9K
10:37 248.33 248.33 248.16 248.21 14.7K
10:38 248.21 248.33 248.10 248.26 13.3K
10:39 248.46 248.61 248.40 248.42 28.5K
10:40 248.42 248.58 248.42 248.53 15.8K
10:41 248.72 248.83 248.71 248.80 22.8K
10:42 248.73 248.80 248.55 248.58 12.4K
10:43 248.62 248.74 248.54 248.61 8.3K
10:44 248.58 248.70 248.50 248.58 10.4K
10:45 248.58 248.65 248.52 248.55 14.1K
10:46 248.63 248.63 248.50 248.50 17.9K
10:47 248.54 248.57 248.44 248.57 16.5K
10:48 248.57 248.65 248.51 248.62 27.9K
10:49 248.63 248.81 248.63 248.81 35.5K
10:50 248.76 248.87 248.76 248.85 19.7K
10:51 248.85 248.85 248.69 248.78 17.9K
10:52 248.77 248.77 248.55 248.55 15.0K
10:53 248.55 248.82 248.55 248.82 21.9K
10:54 248.79 248.86 248.69 248.69 13.8K
10:55 248.70 248.77 248.62 248.75 15.4K
10:56 248.75 248.80 248.70 248.73 14.0K
10:57 248.61 248.71 248.56 248.71 24.2K
10:58 248.73 249.01 248.73 249.01 21.8K
10:59 248.99 249.45 248.99 249.30 28.5K
11:00 249.32 249.32 249.11 249.11 26.3K
11:01 249.16 249.16 249.08 249.13 25.4K
11:02 249.20 249.20 249.12 249.16 19.5K
11:03 249.11 249.39 249.10 249.39 29.7K
11:04 249.35 249.51 249.35 249.51 22.0K
11:05 249.49 249.62 249.42 249.58 14.7K
11:06 249.63 249.70 249.56 249.56 17.5K
11:07 249.57 249.60 249.46 249.49 9.7K
11:08 249.49 250.08 249.49 250.08 26.5K
11:09 249.91 250.00 249.91 249.99 15.5K
11:10 249.92 250.09 249.92 250.09 16.4K
11:11 250.03 250.09 249.92 250.03 21.7K
11:12 250.03 250.05 249.89 249.89 23.2K
11:13 249.81 249.89 249.81 249.88 17.7K
11:14 249.85 249.93 249.79 249.79 30.9K
11:15 249.75 249.80 249.59 249.59 14.7K
11:16 249.58 249.72 249.57 249.72 25.5K
11:17 249.56 249.56 249.39 249.42 21.3K
11:18 249.42 249.50 249.41 249.47 26.8K
11:19 249.50 249.51 249.38 249.45 12.2K
11:20 249.41 249.45 249.39 249.40 12.2K
11:21 249.40 249.48 249.40 249.47 9.9K
11:22 249.47 249.49 249.37 249.43 22.6K
11:23 249.43 249.51 249.42 249.44 11.6K
11:24 249.44 249.53 249.44 249.53 12.7K
11:25 249.47 249.47 249.15 249.16 18.4K
11:26 249.16 249.21 249.12 249.20 23.5K
11:27 249.09 249.25 249.09 249.10 16.1K
11:28 249.11 249.11 248.94 248.96 30.4K
11:29 248.86 249.07 248.85 248.90 50.8K
11:30 248.93 248.98 248.87 248.94 20.9K
11:31 248.92 249.13 248.86 249.13 21.3K
11:32 249.07 249.23 249.04 249.20 15.0K
11:33 249.17 249.24 249.14 249.24 10.4K
11:34 249.22 249.35 249.21 249.25 18.7K
11:35 249.16 249.18 249.02 249.07 14.5K
11:36 249.08 249.08 248.83 248.88 18.4K
11:37 248.88 248.89 248.75 248.79 16.3K
11:38 248.79 248.79 248.73 248.73 9.3K
11:39 248.73 248.79 248.73 248.75 18.4K
11:40 248.76 248.99 248.75 248.97 32.2K
11:41 249.03 249.10 249.02 249.05 17.6K
11:42 249.06 249.14 248.97 248.97 14.9K
11:43 248.99 248.99 248.65 248.73 18.6K
11:44 248.60 248.67 248.57 248.57 9.4K
11:45 248.60 248.61 248.49 248.61 12.3K
11:46 248.61 248.61 248.53 248.54 5.6K
11:47 248.55 248.68 248.49 248.68 8.3K
11:48 248.69 248.74 248.69 248.72 7.9K
11:49 248.73 248.82 248.73 248.74 13.1K
11:50 248.80 248.95 248.80 248.90 11.8K
11:51 248.90 248.90 248.76 248.84 12.4K
11:52 248.84 248.86 248.83 248.83 14.4K
11:53 248.81 248.83 248.73 248.82 9.4K
11:54 248.81 248.94 248.81 248.88 15.8K
11:55 248.89 248.92 248.87 248.90 7.4K
11:56 248.91 248.94 248.89 248.93 8.3K
11:57 248.93 248.94 248.93 248.94 5.8K
11:58 248.95 249.13 248.95 249.03 23.5K
11:59 249.03 249.08 248.92 248.92 9.2K
12:00 248.92 248.97 248.90 248.91 7.2K
12:01 248.97 249.06 248.96 249.05 13.5K
12:02 249.04 249.09 249.02 249.07 11.9K
12:03 249.07 249.12 249.06 249.06 17.9K
12:04 249.07 249.07 249.02 249.02 10.4K
12:05 249.13 249.19 249.00 249.17 22.0K
12:06 249.22 249.34 249.22 249.32 21.6K
12:07 249.32 249.33 249.24 249.31 7.7K
12:08 249.31 249.41 249.28 249.41 15.4K
12:09 249.46 249.46 249.44 249.44 10.0K
12:10 249.41 249.44 249.39 249.44 15.8K
12:11 249.44 249.48 249.35 249.36 25.7K
12:12 249.37 249.44 249.36 249.44 5.4K
12:13 249.42 249.46 249.38 249.40 14.2K
12:14 249.40 249.59 249.40 249.54 9.0K
12:15 249.54 249.54 249.46 249.46 9.9K
12:16 249.46 249.47 249.43 249.47 5.6K
12:17 249.48 250.00 249.48 249.93 75.2K
12:18 249.76 249.84 249.69 249.84 64.1K
12:19 249.84 249.96 249.84 249.96 31.2K
12:20 249.97 250.45 249.97 250.15 105.2K
12:21 250.15 250.23 250.03 250.20 30.3K
12:22 250.19 250.46 250.16 250.43 40.6K
12:23 250.45 250.65 250.42 250.58 45.4K
12:24 250.58 250.69 250.56 250.64 22.7K
12:25 250.75 250.75 250.50 250.50 33.8K
12:26 250.53 250.56 250.39 250.39 29.3K
12:27 250.43 250.43 250.29 250.32 17.3K
12:28 250.26 250.55 250.23 250.43 15.0K
12:29 250.49 250.55 250.41 250.42 17.3K
12:30 250.41 250.53 250.34 250.34 19.3K
12:31 250.36 250.37 250.32 250.32 10.1K
12:32 250.31 250.36 250.30 250.36 11.7K
12:33 250.39 250.39 250.30 250.34 31.1K
12:34 250.40 250.49 250.40 250.49 44.5K
12:35 250.48 250.49 250.41 250.46 27.8K
12:36 250.46 250.47 250.28 250.35 11.6K
12:37 250.43 250.45 250.36 250.38 48.1K
12:38 250.38 250.51 250.38 250.46 13.4K
12:39 250.46 250.56 250.33 250.34 34.6K
12:40 250.34 250.44 250.34 250.41 9.6K
12:41 250.41 250.46 250.40 250.40 7.8K
12:42 250.35 250.37 250.34 250.35 16.3K
12:43 250.33 250.48 250.33 250.46 11.5K
12:44 250.47 250.55 250.45 250.55 14.9K
12:45 250.55 250.58 250.45 250.45 12.8K
12:46 250.53 250.54 250.34 250.34 22.7K
12:47 250.37 250.37 250.16 250.22 22.4K
12:48 250.20 250.28 250.06 250.28 19.6K
12:49 250.23 250.49 250.23 250.49 14.5K
12:50 250.50 250.53 250.37 250.44 10.8K
12:51 250.47 250.50 250.43 250.45 9.3K
12:52 250.45 250.58 250.45 250.54 18.2K
12:53 250.51 250.79 250.51 250.77 18.7K
12:54 250.76 250.81 250.74 250.81 16.1K
12:55 250.79 250.82 250.75 250.79 13.3K
12:56 250.79 250.88 250.79 250.85 25.9K
12:57 250.83 250.91 250.83 250.86 14.2K
12:58 250.89 250.93 250.82 250.83 12.8K
12:59 250.84 250.85 250.72 250.75 16.7K
13:00 250.76 250.86 250.70 250.86 21.8K
13:01 250.91 251.05 250.91 250.99 17.5K
13:02 251.06 251.09 251.05 251.08 14.2K
13:03 251.04 251.23 250.92 251.23 30.6K
13:04 251.29 251.31 251.04 251.04 38.7K
13:05 250.96 251.11 250.92 251.11 19.2K
13:06 251.11 251.17 251.10 251.15 7.2K
13:07 251.12 251.22 251.11 251.11 8.6K
13:08 251.10 251.10 251.06 251.06 9.6K
13:09 251.06 251.08 251.01 251.06 15.3K
13:10 251.07 251.07 251.01 251.01 16.5K
13:11 251.01 251.07 250.99 251.04 16.5K
13:12 251.06 251.06 251.03 251.04 19.4K
13:13 251.04 251.10 251.04 251.10 13.9K
13:14 251.10 251.15 251.10 251.14 31.1K
13:15 251.16 251.16 251.00 251.01 25.0K
13:16 251.01 251.07 251.00 251.00 8.0K
13:17 250.97 251.14 250.97 251.12 19.3K
13:18 251.12 251.24 251.12 251.23 13.2K
13:19 251.09 251.24 251.09 251.24 13.1K
13:20 251.30 251.52 251.30 251.52 28.1K
13:21 251.49 251.64 251.48 251.59 14.7K
13:22 251.59 251.63 251.45 251.51 13.0K
13:23 251.44 251.54 251.37 251.52 21.4K
13:24 251.52 251.74 251.52 251.67 35.3K
13:25 251.70 251.77 251.66 251.76 17.0K
13:26 251.74 251.77 251.71 251.72 10.9K
13:27 251.79 251.79 251.68 251.72 15.7K
13:28 251.72 251.78 251.69 251.70 21.0K
13:29 251.73 251.73 251.68 251.73 13.5K
13:30 251.78 251.78 251.43 251.43 23.2K
13:31 251.43 251.50 251.43 251.48 9.1K
13:32 251.50 251.73 251.50 251.73 19.5K
13:33 251.76 251.92 251.74 251.92 39.9K
13:34 251.92 251.92 251.67 251.77 14.7K
13:35 251.83 251.88 251.81 251.81 14.3K
13:36 251.85 251.85 251.78 251.82 8.7K
13:37 251.79 251.83 251.69 251.83 12.0K
13:38 251.86 251.86 251.10 251.34 84.7K
13:39 251.35 251.37 251.13 251.16 24.4K
13:40 251.18 251.18 250.98 251.11 17.8K
13:41 251.08 251.33 251.08 251.33 20.1K
13:42 251.21 251.21 251.00 251.09 12.6K
13:43 251.05 251.05 250.86 250.87 16.0K
13:44 250.88 250.93 250.80 250.93 12.6K
13:45 250.92 250.92 250.68 250.75 83.5K
13:46 250.72 250.72 250.60 250.69 24.3K
13:47 250.64 250.64 250.44 250.46 24.2K
13:48 250.44 250.51 250.41 250.42 9.8K
13:49 250.42 250.59 250.38 250.59 28.0K
13:50 250.62 250.62 250.33 250.41 13.8K
13:51 250.41 250.51 250.40 250.43 6.4K
13:52 250.41 250.50 250.17 250.17 15.4K
13:53 250.21 250.21 250.06 250.17 149.9K
13:54 250.17 250.21 250.11 250.14 10.3K
13:55 250.14 250.27 250.13 250.13 25.9K
13:56 250.08 250.08 249.89 249.98 24.6K
13:57 249.98 249.98 249.84 249.91 14.7K
13:58 249.87 250.00 249.84 249.99 16.2K
13:59 249.99 250.20 249.99 250.15 18.0K
14:00 250.15 250.19 250.11 250.16 15.8K
14:01 250.10 250.33 250.10 250.33 11.9K
14:02 250.35 250.50 250.34 250.47 12.1K
14:03 250.46 250.72 250.46 250.72 23.1K
14:04 250.70 250.76 250.60 250.60 44.2K
14:05 250.59 250.65 250.57 250.57 16.5K
14:06 250.57 250.76 250.57 250.67 20.8K
14:07 250.73 250.75 250.69 250.71 7.7K
14:08 250.72 250.79 250.72 250.75 9.2K
14:09 250.81 250.82 250.77 250.77 16.3K
14:10 250.77 250.91 250.77 250.84 14.1K
14:11 250.84 250.96 250.79 250.79 12.9K
14:12 250.76 250.79 250.70 250.76 11.7K
14:13 250.76 250.84 250.72 250.84 13.1K
14:14 250.82 250.98 250.82 250.95 10.1K
14:15 251.01 251.02 250.91 250.94 24.2K
14:16 250.95 251.00 250.89 250.89 15.1K
14:17 250.95 250.95 250.80 250.86 12.8K
14:18 250.90 250.97 250.87 250.94 9.1K
14:19 250.88 250.96 250.86 250.92 8.9K
14:20 250.92 250.92 250.81 250.82 15.8K
14:21 250.85 250.95 250.79 250.95 22.6K
14:22 250.93 251.06 250.93 251.00 16.3K
14:23 250.98 251.03 250.96 251.00 22.4K
14:24 251.00 251.07 250.99 251.05 9.2K
14:25 251.02 251.05 250.98 251.02 68.2K
14:26 251.02 251.08 251.00 251.08 18.4K
14:27 251.08 251.08 250.93 250.93 13.7K
14:28 250.92 251.12 250.85 251.12 23.3K
14:29 251.11 251.14 251.11 251.11 57.8K
14:30 251.11 251.35 251.11 251.31 24.0K
14:31 251.32 251.52 251.32 251.52 19.8K
14:32 251.58 251.74 251.41 251.53 89.9K
14:33 251.49 251.55 251.45 251.54 16.8K
14:34 251.50 251.60 251.48 251.60 12.1K
14:35 251.50 251.77 251.50 251.77 17.1K
14:36 251.73 251.75 251.68 251.74 17.0K
14:37 251.74 251.89 251.74 251.89 14.8K
14:38 251.89 252.14 251.89 251.99 39.0K
14:39 251.99 252.07 251.98 252.03 25.2K
14:40 252.05 252.05 251.88 251.88 31.7K
14:41 251.86 252.01 251.85 252.01 34.2K
14:42 252.03 252.17 252.03 252.10 15.7K
14:43 252.09 252.19 252.09 252.19 14.0K
14:44 252.21 252.21 251.90 251.90 38.5K
14:45 251.90 252.01 251.90 252.01 117.5K
14:46 251.96 252.04 251.96 251.98 11.7K
14:47 251.99 252.01 251.95 251.95 13.5K
14:48 251.96 251.97 251.83 251.94 13.8K
14:49 251.98 251.98 251.81 251.85 15.2K
14:50 251.90 251.90 251.79 251.82 12.7K
14:51 251.88 251.88 251.72 251.80 49.4K
14:52 251.79 251.84 251.68 251.68 27.2K
14:53 251.61 252.07 251.61 252.07 35.4K
14:54 252.07 252.19 252.05 252.19 9.3K
14:55 252.25 252.25 252.12 252.18 17.1K
14:56 252.22 252.25 252.05 252.05 14.8K
14:57 252.03 252.19 252.03 252.16 8.3K
14:58 252.16 252.32 252.16 252.29 17.2K
14:59 252.33 252.35 252.25 252.29 21.9K
15:00 252.32 252.32 252.18 252.29 28.5K
15:01 252.24 252.37 252.24 252.34 14.2K
15:02 252.33 252.54 252.33 252.47 28.9K
15:03 252.41 252.56 252.41 252.56 14.4K
15:04 252.59 252.74 252.59 252.66 24.7K
15:05 252.61 252.62 252.46 252.49 43.2K
15:06 252.51 252.58 252.51 252.58 15.7K
15:07 252.54 252.54 252.44 252.44 15.5K
15:08 252.46 252.48 252.35 252.35 28.0K
15:09 252.31 252.36 252.30 252.35 14.1K
15:10 252.30 252.34 252.24 252.33 15.9K
15:11 252.34 252.34 252.19 252.19 16.7K
15:12 252.19 252.23 252.16 252.16 14.1K
15:13 252.15 252.19 252.04 252.05 23.4K
15:14 252.02 252.09 252.02 252.05 10.4K
15:15 252.09 252.10 251.95 251.95 19.4K
15:16 251.89 252.10 251.89 252.09 16.3K
15:17 252.13 252.25 252.11 252.19 54.3K
15:18 252.17 252.21 252.10 252.10 16.3K
15:19 252.16 252.18 252.12 252.13 20.8K
15:20 252.08 252.14 252.06 252.09 16.8K
15:21 252.06 252.32 252.06 252.32 23.2K
15:22 252.32 252.39 252.25 252.26 21.7K
15:23 252.26 252.26 252.20 252.23 12.6K
15:24 252.26 252.26 252.20 252.21 15.4K
15:25 252.21 252.21 251.98 251.98 39.1K
15:26 251.94 252.08 251.94 252.08 12.9K
15:27 252.12 252.12 252.00 252.03 16.0K
15:28 252.05 252.05 251.82 251.90 31.0K
15:29 251.87 251.93 251.85 251.88 18.0K
15:30 251.86 251.86 251.67 251.74 29.4K
15:31 251.76 251.87 251.76 251.78 26.1K
15:32 251.76 251.84 251.69 251.74 17.5K
15:33 251.74 251.86 251.74 251.79 59.4K
15:34 251.78 251.79 251.73 251.73 18.7K
15:35 251.40 251.69 251.40 251.69 80.4K
15:36 251.83 251.92 251.81 251.81 48.3K
15:37 251.77 251.80 251.70 251.73 48.4K
15:38 251.74 251.83 251.73 251.77 42.8K
15:39 251.73 251.79 251.67 251.69 31.7K
15:40 251.71 251.79 251.68 251.68 24.6K
15:41 251.70 251.72 251.51 251.55 30.5K
15:42 251.56 251.76 251.56 251.73 53.9K
15:43 251.70 251.85 251.67 251.85 56.3K
15:44 251.88 252.00 251.84 251.84 44.3K
15:45 251.86 252.01 251.86 251.96 45.6K
15:46 251.96 251.99 251.86 251.98 31.6K
15:47 251.93 251.99 251.87 251.95 31.8K
15:48 251.96 252.02 251.91 252.00 123.4K
15:49 251.94 251.96 251.82 251.94 37.2K
15:50 251.83 252.13 251.83 252.13 88.0K
15:51 252.23 252.23 252.06 252.13 45.1K
15:52 252.14 252.23 252.10 252.10 62.7K
15:53 252.13 252.35 252.00 252.35 84.9K
15:54 252.34 252.35 252.25 252.25 92.6K
15:55 252.11 252.22 251.93 252.19 132.8K
15:56 252.18 252.25 251.97 251.98 130.6K
15:57 252.00 252.06 251.93 252.06 143.8K
15:58 252.03 252.22 252.03 252.14 183.2K
15:59 252.10 252.10 251.86 251.87 2,618.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available