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
09:30 255.28 255.41 254.95 255.20 475.7K
09:31 255.22 255.47 254.34 254.34 45.5K
09:32 254.77 254.77 254.37 254.66 24.6K
09:33 254.76 254.98 254.53 254.96 30.4K
09:34 254.70 254.82 254.58 254.81 13.1K
09:35 254.80 254.91 254.33 254.33 26.4K
09:36 254.24 254.24 253.79 254.00 15.2K
09:37 253.95 253.95 253.71 253.77 19.9K
09:38 254.04 254.15 253.73 253.73 24.4K
09:39 253.79 253.87 253.73 253.83 21.2K
09:40 253.88 253.91 253.59 253.74 25.3K
09:41 253.74 253.77 253.15 253.57 50.3K
09:42 253.56 253.63 253.37 253.40 19.4K
09:43 253.35 253.47 253.26 253.47 33.6K
09:44 253.43 253.52 253.43 253.52 16.6K
09:45 253.38 253.55 253.33 253.55 17.7K
09:46 253.55 253.73 253.49 253.55 42.8K
09:47 253.63 253.81 253.63 253.78 24.1K
09:48 253.86 253.98 253.81 253.84 27.7K
09:49 253.92 253.97 253.79 253.87 16.5K
09:50 253.86 254.07 253.84 253.92 29.0K
09:51 253.92 253.98 253.83 253.88 53.5K
09:52 253.83 253.85 253.53 253.54 28.1K
09:53 253.53 253.57 253.52 253.54 30.5K
09:54 253.54 253.63 253.34 253.34 21.9K
09:55 253.32 253.44 253.32 253.41 13.6K
09:56 253.36 253.36 253.05 253.05 21.4K
09:57 253.04 253.04 252.78 252.82 21.6K
09:58 252.88 253.05 252.86 252.98 22.5K
09:59 252.94 253.25 252.88 253.19 31.2K
10:00 253.18 253.39 253.06 253.32 43.2K
10:01 253.31 253.74 253.31 253.53 25.7K
10:02 253.53 253.63 253.40 253.53 28.4K
10:03 253.54 253.54 253.28 253.42 40.3K
10:04 253.43 253.48 253.32 253.32 13.1K
10:05 253.32 253.51 253.32 253.50 15.3K
10:06 253.43 253.56 253.43 253.56 17.0K
10:07 253.56 253.59 253.24 253.24 17.4K
10:08 253.25 253.47 253.21 253.47 15.5K
10:09 253.48 253.83 253.40 253.83 23.5K
10:10 253.72 253.90 253.72 253.80 19.3K
10:11 253.78 253.78 253.70 253.72 23.7K
10:12 253.72 253.76 253.65 253.65 19.6K
10:13 253.78 253.90 253.65 253.89 27.5K
10:14 253.89 254.13 253.89 254.13 17.5K
10:15 254.02 254.09 253.96 254.09 17.4K
10:16 254.09 254.12 253.88 253.88 20.8K
10:17 253.83 253.94 253.81 253.84 11.0K
10:18 253.75 253.86 253.75 253.80 8.5K
10:19 253.79 254.25 253.79 254.25 19.9K
10:20 254.24 254.24 254.06 254.06 14.5K
10:21 254.07 254.15 254.00 254.01 11.8K
10:22 254.03 254.11 254.03 254.10 7.1K
10:23 254.04 254.19 253.99 254.19 11.5K
10:24 254.19 254.47 254.19 254.45 17.3K
10:25 254.44 254.55 254.32 254.55 16.9K
10:26 254.51 254.56 254.45 254.45 10.8K
10:27 254.45 254.45 254.32 254.36 14.0K
10:28 254.44 254.44 254.36 254.41 9.9K
10:29 254.47 254.70 254.47 254.69 21.4K
10:30 254.69 254.69 254.49 254.60 13.6K
10:31 254.59 254.71 254.59 254.66 19.7K
10:32 254.77 254.79 254.66 254.69 12.0K
10:33 254.69 254.88 254.69 254.88 16.7K
10:34 254.71 254.85 254.71 254.77 16.0K
10:35 254.77 254.77 254.63 254.71 20.7K
10:36 254.71 254.81 254.67 254.69 9.7K
10:37 254.70 254.70 254.59 254.67 8.1K
10:38 254.67 254.75 254.55 254.75 12.0K
10:39 254.73 254.90 254.73 254.78 18.0K
10:40 254.78 254.81 254.68 254.71 21.4K
10:41 254.69 254.69 254.61 254.65 16.7K
10:42 254.56 254.74 254.54 254.74 13.5K
10:43 254.78 255.10 254.74 255.10 12.1K
10:44 255.11 255.40 255.11 255.37 14.4K
10:45 255.29 255.42 255.11 255.26 8.4K
10:46 255.26 255.30 255.14 255.21 6.6K
10:47 255.21 255.22 255.11 255.22 8.0K
10:48 255.21 255.47 255.10 255.35 20.1K
10:49 255.35 255.50 255.30 255.50 12.2K
10:50 255.49 255.49 255.21 255.26 90.4K
10:51 255.27 255.27 255.08 255.10 14.1K
10:52 255.10 255.36 255.10 255.36 23.9K
10:53 255.39 255.64 255.39 255.63 14.3K
10:54 255.66 255.74 255.57 255.57 13.5K
10:55 255.56 255.56 255.39 255.47 10.3K
10:56 255.47 255.47 255.31 255.35 8.5K
10:57 255.35 255.63 255.35 255.60 24.3K
10:58 255.53 255.73 255.53 255.68 9.8K
10:59 255.68 255.71 255.61 255.62 14.4K
11:00 255.58 255.90 255.58 255.90 18.4K
11:01 255.88 255.88 255.82 255.82 11.9K
11:02 255.82 255.92 255.82 255.85 8.6K
11:03 255.86 255.96 255.69 255.69 15.5K
11:04 255.65 255.74 255.65 255.73 7.4K
11:05 255.84 255.85 255.77 255.85 5.7K
11:06 255.88 255.88 255.75 255.76 6.8K
11:07 255.78 255.95 255.78 255.91 6.9K
11:08 255.90 255.96 255.90 255.96 6.8K
11:09 255.97 256.10 255.93 256.10 11.3K
11:10 256.12 256.19 256.06 256.19 10.4K
11:11 256.19 256.22 256.17 256.19 14.0K
11:12 256.21 256.30 256.19 256.26 18.3K
11:13 256.26 256.32 256.26 256.32 7.7K
11:14 256.38 256.38 256.26 256.26 9.4K
11:15 256.26 256.32 256.20 256.32 10.6K
11:16 256.32 256.42 256.32 256.35 17.0K
11:17 256.41 256.41 256.36 256.38 12.0K
11:18 256.38 256.55 256.38 256.55 10.7K
11:19 256.55 256.63 256.48 256.57 7.5K
11:20 256.56 256.64 256.54 256.56 17.7K
11:21 256.58 256.83 256.58 256.71 16.4K
11:22 256.71 256.85 256.71 256.77 9.7K
11:23 256.78 256.87 256.76 256.80 13.9K
11:24 256.80 256.86 256.65 256.65 16.4K
11:25 256.65 256.65 256.43 256.56 20.7K
11:26 256.48 256.49 256.42 256.42 8.8K
11:27 256.42 256.46 256.40 256.46 16.5K
11:28 256.59 256.89 256.59 256.85 25.1K
11:29 256.82 256.85 256.55 256.55 24.5K
11:30 256.55 256.55 256.43 256.51 13.4K
11:31 256.51 256.67 256.51 256.62 18.6K
11:32 256.62 256.78 256.62 256.76 6.1K
11:33 256.75 256.75 256.66 256.66 8.0K
11:34 256.70 256.70 256.64 256.69 8.6K
11:35 256.73 256.77 256.64 256.66 19.8K
11:36 256.67 256.88 256.67 256.78 14.9K
11:37 256.77 256.80 256.74 256.79 9.2K
11:38 256.66 256.72 256.63 256.72 16.3K
11:39 256.68 256.77 256.66 256.66 19.9K
11:40 256.67 256.86 256.67 256.81 8.0K
11:41 256.82 256.92 256.76 256.76 15.7K
11:42 256.75 256.77 256.67 256.68 10.3K
11:43 256.68 256.78 256.68 256.78 10.0K
11:44 256.78 257.02 256.76 257.02 40.1K
11:45 256.97 256.97 256.90 256.92 13.2K
11:46 256.92 256.92 256.77 256.84 7.7K
11:47 256.87 256.88 256.79 256.83 8.4K
11:48 256.84 256.90 256.78 256.90 11.7K
11:49 256.89 256.90 256.83 256.90 8.5K
11:50 256.91 257.04 256.91 257.04 14.9K
11:51 257.04 257.06 256.80 256.80 16.3K
11:52 256.77 256.86 256.77 256.77 6.7K
11:53 256.79 256.79 256.68 256.70 8.9K
11:54 256.71 256.85 256.71 256.85 8.4K
11:55 256.86 257.13 256.85 257.13 14.6K
11:56 257.13 257.36 257.13 257.36 104.8K
11:57 257.33 257.33 256.83 256.83 48.2K
11:58 256.84 257.13 256.77 257.11 27.6K
11:59 257.15 257.26 256.98 257.26 15.8K
12:00 257.25 257.41 257.06 257.06 22.7K
12:01 257.06 257.09 256.81 256.82 38.2K
12:02 256.82 256.89 256.79 256.89 26.3K
12:03 256.89 257.00 256.89 256.91 8.0K
12:04 256.91 257.07 256.91 257.05 8.4K
12:05 257.05 257.19 257.02 257.14 20.6K
12:06 257.15 257.34 257.14 257.28 13.6K
12:07 257.32 257.32 257.12 257.18 16.6K
12:08 257.16 257.24 257.10 257.10 12.9K
12:09 257.12 257.12 257.05 257.12 5.6K
12:10 257.12 257.12 257.03 257.08 12.6K
12:11 257.02 257.10 257.00 257.00 11.3K
12:12 256.97 257.09 256.91 257.09 13.6K
12:13 257.09 257.09 256.94 256.94 10.7K
12:14 256.92 256.93 256.81 256.81 9.3K
12:15 256.80 257.04 256.80 256.96 12.1K
12:16 257.24 257.33 257.24 257.25 56.0K
12:17 257.22 257.45 257.22 257.45 32.3K
12:18 257.46 257.51 257.34 257.47 6.8K
12:19 257.50 257.55 257.31 257.31 16.4K
12:20 257.31 257.45 257.31 257.45 5.5K
12:21 257.46 257.51 257.44 257.44 6.0K
12:22 257.38 257.48 257.34 257.41 37.6K
12:23 257.44 257.44 257.33 257.33 90.7K
12:24 257.38 257.43 257.30 257.43 28.5K
12:25 257.43 257.43 257.11 257.11 18.7K
12:26 257.10 257.15 256.98 257.15 6.2K
12:27 257.18 257.21 257.13 257.13 9.5K
12:28 257.07 257.11 257.07 257.10 4.0K
12:29 257.10 257.11 257.05 257.06 7.9K
12:30 257.06 257.08 256.81 256.84 9.2K
12:31 256.84 256.99 256.77 256.92 7.8K
12:32 256.97 256.97 256.94 256.94 9.8K
12:33 256.94 256.95 256.84 256.91 7.0K
12:34 256.91 257.03 256.83 257.03 7.4K
12:35 257.03 257.03 256.86 256.92 6.8K
12:36 256.91 256.98 256.88 256.98 11.0K
12:37 257.02 257.48 257.02 257.48 25.7K
12:38 257.48 257.61 257.45 257.51 15.8K
12:39 257.50 257.60 257.41 257.60 10.0K
12:40 257.60 257.66 257.59 257.61 10.4K
12:41 257.61 257.68 257.56 257.57 4.8K
12:42 257.68 257.84 257.68 257.84 7.7K
12:43 257.80 257.80 257.61 257.61 10.6K
12:44 257.61 257.66 257.61 257.66 6.1K
12:45 257.66 257.79 257.60 257.79 9.8K
12:46 257.79 257.81 257.79 257.80 6.8K
12:47 257.86 257.86 257.72 257.72 10.1K
12:48 257.73 257.73 257.64 257.66 7.4K
12:49 257.65 257.75 257.65 257.73 7.7K
12:50 257.66 257.75 257.61 257.75 12.0K
12:51 257.74 257.74 257.62 257.70 7.7K
12:52 257.70 257.73 257.70 257.73 2.9K
12:53 257.73 257.79 257.70 257.79 4.6K
12:54 257.79 257.97 257.74 257.97 17.7K
12:55 257.84 257.89 257.83 257.89 8.6K
12:56 257.90 257.92 257.87 257.92 6.7K
12:57 257.91 257.91 257.65 257.66 13.1K
12:58 257.67 257.73 257.65 257.72 6.4K
12:59 257.72 257.82 257.65 257.80 13.4K
13:00 257.80 257.91 257.80 257.88 8.8K
13:01 257.88 257.92 257.88 257.89 3.8K
13:02 257.92 258.00 257.91 257.99 5.1K
13:03 257.99 258.04 257.98 257.98 9.6K
13:04 257.97 257.97 257.87 257.92 4.7K
13:05 257.92 257.92 257.83 257.83 13.9K
13:06 257.81 257.90 257.75 257.76 19.0K
13:07 257.75 257.79 257.69 257.69 7.4K
13:08 257.69 257.71 257.62 257.68 12.0K
13:09 257.68 257.74 257.68 257.68 3.7K
13:10 257.69 257.69 257.34 257.34 18.6K
13:11 257.35 257.38 257.30 257.38 12.1K
13:12 257.38 257.45 257.32 257.34 14.7K
13:13 257.33 257.33 257.10 257.12 15.2K
13:14 257.23 257.36 257.18 257.36 13.5K
13:15 257.42 257.66 257.42 257.66 16.5K
13:16 257.60 257.74 257.60 257.74 12.7K
13:17 257.74 257.85 257.71 257.85 15.4K
13:18 258.00 258.16 257.93 258.11 45.2K
13:19 258.11 258.16 258.09 258.11 17.6K
13:20 258.11 258.15 258.11 258.14 9.2K
13:21 258.14 258.34 258.10 258.34 13.2K
13:22 258.33 258.33 258.09 258.16 10.9K
13:23 258.07 258.17 258.07 258.15 6.9K
13:24 258.15 258.24 258.10 258.24 5.5K
13:25 258.23 258.31 258.20 258.31 14.5K
13:26 258.30 258.50 258.30 258.48 22.3K
13:27 258.48 258.61 258.48 258.61 15.8K
13:28 258.65 258.67 258.57 258.59 10.9K
13:29 258.60 258.77 258.60 258.76 10.5K
13:30 258.73 258.74 258.68 258.68 21.9K
13:31 258.68 258.80 258.68 258.78 10.1K
13:32 258.78 258.97 258.78 258.97 10.9K
13:33 258.94 258.94 258.77 258.77 12.7K
13:34 258.77 259.06 258.73 259.06 23.1K
13:35 259.06 259.15 259.04 259.13 13.7K
13:36 259.23 259.29 259.23 259.24 12.2K
13:37 259.18 259.31 259.17 259.20 19.1K
13:38 259.21 259.21 259.12 259.14 11.7K
13:39 259.16 259.16 259.00 259.02 19.4K
13:40 259.02 259.07 258.91 258.91 12.3K
13:41 258.98 258.98 258.83 258.83 26.7K
13:42 258.83 258.87 258.74 258.83 7.6K
13:43 258.83 258.91 258.75 258.91 19.0K
13:44 258.91 258.93 258.83 258.93 22.7K
13:45 258.90 258.92 258.72 258.72 27.1K
13:46 258.74 258.82 258.65 258.66 20.5K
13:47 258.66 258.71 258.66 258.71 7.0K
13:48 258.71 258.72 258.55 258.55 18.8K
13:49 258.53 258.54 258.49 258.54 15.3K
13:50 258.54 258.81 258.54 258.81 7.8K
13:51 258.83 258.84 258.73 258.74 12.4K
13:52 258.73 258.92 258.73 258.92 8.3K
13:53 258.85 258.85 258.71 258.73 17.8K
13:54 258.73 258.88 258.72 258.88 9.7K
13:55 258.87 258.95 258.80 258.85 13.7K
13:56 258.86 258.86 258.70 258.70 13.2K
13:57 258.72 258.80 258.72 258.80 12.8K
13:58 258.80 258.87 258.76 258.87 18.3K
13:59 258.80 258.83 258.75 258.75 10.2K
14:00 258.74 258.74 258.57 258.57 16.6K
14:01 258.57 258.59 258.52 258.52 8.2K
14:02 258.57 258.60 258.43 258.60 24.9K
14:03 258.61 258.70 258.54 258.62 46.2K
14:04 258.69 258.80 258.63 258.75 16.0K
14:05 258.75 258.81 258.69 258.72 17.6K
14:06 258.72 258.72 258.60 258.68 19.3K
14:07 258.81 259.75 258.81 259.15 120.7K
14:08 259.17 259.17 258.91 258.97 13.7K
14:09 259.18 259.18 258.81 258.82 21.6K
14:10 258.98 259.21 258.87 259.21 32.0K
14:11 259.28 259.43 259.19 259.27 19.5K
14:12 259.32 259.37 259.23 259.23 14.9K
14:13 259.16 259.30 259.11 259.15 12.8K
14:14 258.98 259.03 258.88 258.90 12.3K
14:15 258.94 259.09 258.93 259.09 15.5K
14:16 259.21 259.22 259.14 259.15 7.9K
14:17 259.09 259.33 259.09 259.27 9.7K
14:18 259.18 259.22 259.18 259.21 9.2K
14:19 259.21 259.21 259.03 259.14 12.0K
14:20 259.14 259.22 259.13 259.13 4.4K
14:21 259.20 259.20 258.94 258.95 11.7K
14:22 258.95 259.13 258.95 259.08 13.0K
14:23 259.05 259.15 259.05 259.14 9.1K
14:24 259.14 259.16 259.06 259.07 10.3K
14:25 259.07 259.08 258.96 258.97 13.2K
14:26 258.97 259.08 258.96 259.06 13.3K
14:27 259.06 259.07 258.95 258.96 8.9K
14:28 258.96 258.96 258.80 258.81 22.1K
14:29 258.84 258.85 258.46 258.64 50.9K
14:30 258.64 258.64 258.55 258.60 16.2K
14:31 258.60 258.67 258.52 258.67 14.1K
14:32 258.66 258.74 258.59 258.59 20.4K
14:33 258.64 258.66 258.55 258.55 6.7K
14:34 258.54 258.61 258.54 258.56 8.2K
14:35 258.47 258.47 258.25 258.26 29.9K
14:36 258.23 258.29 258.19 258.19 13.2K
14:37 258.19 258.19 258.16 258.17 10.4K
14:38 258.15 258.15 258.08 258.08 14.8K
14:39 258.07 258.20 258.07 258.20 11.2K
14:40 258.20 258.21 258.11 258.13 13.7K
14:41 258.08 258.08 257.98 257.98 19.8K
14:42 257.98 258.05 257.95 258.05 9.6K
14:43 258.04 258.15 258.04 258.06 9.5K
14:44 258.09 258.11 258.02 258.08 15.2K
14:45 258.08 258.25 258.08 258.13 11.1K
14:46 258.21 258.27 258.21 258.27 8.3K
14:47 258.31 258.41 258.28 258.35 15.3K
14:48 258.35 258.47 258.35 258.47 9.6K
14:49 258.47 258.72 258.47 258.59 15.6K
14:50 258.63 258.66 258.63 258.64 9.7K
14:51 258.61 258.65 258.46 258.46 23.9K
14:52 258.43 258.50 258.39 258.45 13.6K
14:53 258.46 258.46 258.40 258.42 8.5K
14:54 258.42 258.42 258.22 258.24 14.8K
14:55 258.24 258.36 258.24 258.31 8.0K
14:56 258.27 258.27 258.18 258.18 12.3K
14:57 258.16 258.16 258.08 258.14 11.0K
14:58 258.14 258.14 258.09 258.13 6.3K
14:59 258.13 258.19 258.05 258.08 9.8K
15:00 258.08 258.23 258.08 258.19 16.7K
15:01 258.21 258.31 258.21 258.25 12.9K
15:02 258.25 258.34 258.21 258.34 24.2K
15:03 258.28 258.38 258.27 258.32 13.2K
15:04 258.32 258.42 258.32 258.35 21.8K
15:05 258.32 258.41 258.32 258.41 19.0K
15:06 258.41 258.44 258.41 258.44 13.0K
15:07 258.44 258.44 258.32 258.35 30.8K
15:08 258.35 258.35 258.30 258.33 20.9K
15:09 258.32 258.33 258.27 258.27 20.5K
15:10 258.27 258.27 258.25 258.26 15.1K
15:11 258.25 258.51 258.25 258.51 30.6K
15:12 258.51 258.52 258.46 258.50 24.1K
15:13 258.43 258.46 258.42 258.44 16.6K
15:14 258.43 258.47 258.36 258.42 25.3K
15:15 258.43 258.49 258.43 258.47 34.2K
15:16 258.47 258.60 258.47 258.55 19.9K
15:17 258.57 258.58 258.50 258.50 25.2K
15:18 258.50 258.50 258.44 258.50 20.3K
15:19 258.50 258.55 258.38 258.38 28.3K
15:20 258.38 258.39 258.32 258.38 42.0K
15:21 258.36 258.37 258.31 258.37 27.7K
15:22 258.41 258.45 258.28 258.28 53.4K
15:23 258.30 258.30 258.19 258.28 30.6K
15:24 258.21 258.23 258.17 258.23 34.4K
15:25 258.23 258.23 257.96 257.99 33.0K
15:26 258.00 258.02 257.95 257.97 20.5K
15:27 257.97 257.97 257.84 257.92 20.8K
15:28 257.92 258.06 257.89 258.06 23.3K
15:29 258.06 258.18 258.01 258.01 26.8K
15:30 257.99 258.04 257.80 257.80 31.4K
15:31 257.88 257.89 257.81 257.85 16.8K
15:32 257.85 257.93 257.85 257.91 24.0K
15:33 257.93 257.99 257.93 257.96 21.9K
15:34 257.96 258.10 257.96 257.98 44.5K
15:35 258.00 258.02 257.79 257.81 50.0K
15:36 257.80 257.90 257.75 257.90 53.6K
15:37 257.92 258.08 257.91 258.07 101.2K
15:38 258.07 258.24 258.07 258.20 24.8K
15:39 258.17 258.18 257.99 258.03 25.9K
15:40 258.05 258.09 257.98 258.09 42.7K
15:41 258.06 258.19 258.04 258.19 33.9K
15:42 258.20 258.43 258.20 258.41 102.1K
15:43 258.41 258.48 258.38 258.48 36.5K
15:44 258.52 258.56 258.51 258.56 52.6K
15:45 258.55 258.79 258.55 258.66 58.7K
15:46 258.72 258.84 258.72 258.79 36.4K
15:47 258.76 258.92 258.76 258.86 43.3K
15:48 258.86 259.04 258.81 259.04 55.2K
15:49 259.08 259.23 259.00 259.16 56.9K
15:50 259.16 259.70 259.16 259.57 101.7K
15:51 259.61 259.80 259.61 259.74 73.9K
15:52 259.79 260.03 259.76 259.97 92.3K
15:53 260.07 260.26 259.89 259.89 102.9K
15:54 259.89 260.23 259.89 260.19 156.6K
15:55 260.13 260.39 260.01 260.39 165.1K
15:56 260.51 260.56 260.39 260.39 144.4K
15:57 260.33 260.36 260.17 260.17 178.4K
15:58 260.12 260.15 259.94 259.95 232.8K
15:59 260.14 260.14 259.92 260.04 5,103.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available