DJ Computer Services

DJUSDV
🏛️ usa →
279.53
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 288.01 288.32 288.01 288.32 156.8K
09:31 288.29 288.39 288.13 288.14 11.6K
09:32 288.13 288.46 288.13 288.33 14.3K
09:33 288.33 288.57 288.12 288.34 16.2K
09:34 288.38 288.38 287.86 287.86 13.1K
09:35 287.89 288.04 287.58 287.88 9.3K
09:36 287.89 287.90 287.61 287.88 4.6K
09:37 287.88 288.24 287.88 288.19 9.6K
09:38 288.19 288.46 288.13 288.46 8.5K
09:39 288.46 288.46 288.05 288.05 20.3K
09:40 288.05 288.05 287.80 287.93 30.4K
09:41 287.92 287.95 287.69 287.82 10.2K
09:42 287.84 288.08 287.83 287.98 15.0K
09:43 287.97 288.01 287.66 287.66 16.5K
09:44 287.66 287.73 287.63 287.63 21.7K
09:45 287.63 287.72 287.58 287.66 15.0K
09:46 287.66 287.68 287.66 287.68 11.1K
09:47 287.68 287.68 287.31 287.32 12.8K
09:48 287.34 287.45 287.33 287.45 23.8K
09:49 287.35 287.43 287.33 287.33 15.4K
09:50 287.31 287.36 287.22 287.22 55.3K
09:51 287.21 287.49 287.16 287.43 21.0K
09:52 287.44 287.67 287.44 287.67 27.2K
09:53 287.66 287.67 287.58 287.65 12.3K
09:54 287.56 287.68 287.52 287.55 17.2K
09:55 287.50 287.68 287.50 287.66 9.0K
09:56 287.68 287.81 287.67 287.81 17.4K
09:57 287.84 287.88 287.57 287.61 21.4K
09:58 287.61 287.68 287.61 287.64 15.2K
09:59 287.68 287.68 287.26 287.36 31.1K
10:00 287.36 287.48 287.28 287.29 22.9K
10:01 287.29 287.29 286.96 287.03 19.2K
10:02 287.13 287.36 287.13 287.27 12.2K
10:03 287.24 287.32 287.23 287.32 28.0K
10:04 287.32 287.41 287.25 287.35 17.4K
10:05 287.35 287.35 287.16 287.32 12.5K
10:06 287.32 287.32 287.03 287.04 22.8K
10:07 287.02 287.02 286.74 286.77 39.1K
10:08 286.77 286.96 286.68 286.96 17.5K
10:09 286.96 287.01 286.96 287.01 20.5K
10:10 287.01 287.06 287.00 287.04 31.5K
10:11 287.03 287.03 286.92 287.00 9.2K
10:12 286.88 286.98 286.81 286.98 11.5K
10:13 286.97 286.98 286.82 286.87 13.4K
10:14 286.87 286.87 286.72 286.72 15.6K
10:15 286.66 286.87 286.66 286.67 23.5K
10:16 286.67 286.82 286.66 286.81 25.5K
10:17 286.74 286.92 286.73 286.92 24.7K
10:18 286.92 287.01 286.92 286.96 20.8K
10:19 286.96 286.99 286.90 286.90 14.7K
10:20 286.90 286.94 286.87 286.92 21.2K
10:21 286.92 287.37 286.85 287.37 51.8K
10:22 287.29 287.35 287.24 287.24 15.7K
10:23 287.24 287.24 287.21 287.23 11.6K
10:24 287.23 287.31 287.21 287.23 11.7K
10:25 287.23 287.44 287.23 287.29 20.9K
10:26 287.24 287.49 287.21 287.49 14.1K
10:27 287.37 287.54 287.37 287.54 16.9K
10:28 287.54 287.54 287.36 287.43 8.1K
10:29 287.43 287.44 287.33 287.33 14.9K
10:30 287.32 287.42 287.32 287.42 21.3K
10:31 287.57 287.69 287.55 287.64 23.9K
10:32 287.65 287.67 287.61 287.66 27.4K
10:33 287.66 287.97 287.66 287.86 24.4K
10:34 287.94 287.94 287.77 287.77 7.4K
10:35 287.77 287.79 287.45 287.45 16.0K
10:36 287.46 287.47 287.43 287.47 15.5K
10:37 287.47 287.61 287.47 287.61 7.4K
10:38 287.58 287.58 287.45 287.45 9.0K
10:39 287.47 287.49 287.45 287.48 13.7K
10:40 287.35 287.37 287.05 287.05 36.4K
10:41 287.04 287.05 286.92 287.05 17.7K
10:42 287.06 287.18 287.06 287.13 12.1K
10:43 287.14 287.23 287.09 287.09 13.4K
10:44 287.10 287.16 287.10 287.16 15.2K
10:45 287.15 287.28 287.15 287.21 23.3K
10:46 287.15 287.17 287.12 287.13 9.6K
10:47 287.14 287.15 287.14 287.15 2.6K
10:48 287.14 287.30 287.14 287.30 29.1K
10:49 287.30 287.39 287.28 287.33 11.9K
10:50 287.33 287.48 287.33 287.48 15.6K
10:51 287.50 287.53 287.42 287.42 34.1K
10:52 287.42 287.49 287.42 287.49 22.0K
10:53 287.49 287.64 287.48 287.63 13.8K
10:54 287.63 287.63 287.16 287.16 56.2K
10:55 287.15 287.38 287.14 287.38 21.5K
10:56 287.35 287.35 287.29 287.35 12.0K
10:57 287.38 287.39 287.30 287.37 17.9K
10:58 287.37 287.37 287.08 287.17 33.8K
10:59 287.11 287.29 287.08 287.29 14.8K
11:00 287.16 287.28 287.15 287.15 22.5K
11:01 287.17 287.29 287.15 287.29 39.1K
11:02 287.29 287.32 287.15 287.18 39.1K
11:03 287.18 287.39 287.18 287.28 25.6K
11:04 287.28 287.44 287.28 287.30 15.0K
11:05 287.30 287.30 287.14 287.14 26.4K
11:06 287.14 287.22 287.14 287.17 10.6K
11:07 287.17 287.17 287.09 287.12 17.2K
11:08 287.04 287.14 287.04 287.14 14.8K
11:09 287.17 287.17 287.09 287.09 7.2K
11:10 287.10 287.19 287.10 287.19 13.6K
11:11 287.19 287.24 287.04 287.04 19.8K
11:12 287.14 287.25 287.13 287.25 22.2K
11:13 287.18 287.26 287.12 287.26 9.8K
11:14 287.31 287.32 287.25 287.26 8.2K
11:15 287.16 287.23 287.14 287.18 10.1K
11:16 287.17 287.20 286.30 286.34 74.3K
11:17 286.37 286.37 286.03 286.21 23.8K
11:18 286.25 286.31 286.18 286.29 15.6K
11:19 286.28 286.28 285.75 285.75 22.1K
11:20 285.82 286.02 285.80 286.01 11.1K
11:21 285.97 285.97 285.67 285.67 16.6K
11:22 285.63 285.64 285.50 285.61 25.7K
11:23 285.63 286.09 285.63 286.07 34.2K
11:24 285.98 286.01 285.93 285.93 13.7K
11:25 285.90 286.11 285.90 286.05 11.1K
11:26 286.04 286.20 286.03 286.19 12.7K
11:27 286.19 286.41 286.19 286.40 10.1K
11:28 286.40 286.40 286.25 286.29 9.6K
11:29 286.49 286.56 286.43 286.56 21.4K
11:30 286.56 286.56 286.19 286.30 23.2K
11:31 286.30 286.38 286.25 286.38 8.2K
11:32 286.39 286.41 286.32 286.41 7.3K
11:33 286.13 286.13 285.94 285.94 12.9K
11:34 285.94 286.17 285.94 285.99 19.3K
11:35 285.87 285.87 285.71 285.76 10.0K
11:36 285.67 285.67 285.42 285.50 16.4K
11:37 285.44 285.51 285.36 285.38 10.0K
11:38 285.39 285.47 285.29 285.30 9.3K
11:39 285.30 285.66 285.30 285.50 13.2K
11:40 285.50 285.73 285.48 285.72 17.8K
11:41 285.75 285.97 285.75 285.96 9.8K
11:42 286.12 286.35 286.12 286.35 13.7K
11:43 286.35 286.42 286.26 286.28 24.4K
11:44 286.41 286.41 286.26 286.28 12.0K
11:45 286.34 286.44 286.34 286.44 13.2K
11:46 286.44 286.44 286.40 286.40 7.0K
11:47 286.27 286.40 286.27 286.37 7.0K
11:48 286.39 286.39 286.21 286.21 9.7K
11:49 286.19 286.35 286.16 286.35 12.3K
11:50 286.35 286.46 286.25 286.46 7.4K
11:51 286.46 286.46 286.27 286.35 5.7K
11:52 286.30 286.30 286.12 286.14 7.9K
11:53 286.14 286.21 286.11 286.19 5.7K
11:54 286.19 286.33 286.13 286.33 6.9K
11:55 286.32 286.97 286.32 286.92 49.0K
11:56 286.92 287.11 286.92 287.10 9.5K
11:57 287.10 287.10 286.79 286.79 18.8K
11:58 286.78 286.84 286.64 286.72 11.4K
11:59 286.72 286.72 286.68 286.68 5.8K
12:00 286.69 286.70 286.61 286.62 6.2K
12:01 286.65 286.73 286.60 286.70 5.4K
12:02 286.70 286.70 286.55 286.64 13.3K
12:03 286.64 286.64 286.51 286.59 7.7K
12:04 286.59 286.59 286.41 286.41 7.3K
12:05 286.45 286.54 286.43 286.54 7.8K
12:06 286.54 286.64 286.47 286.64 27.7K
12:07 286.63 286.63 286.55 286.57 19.1K
12:08 286.59 286.59 286.55 286.59 4.5K
12:09 286.57 286.78 286.57 286.74 15.8K
12:10 286.73 286.75 286.37 286.37 23.4K
12:11 286.34 286.39 286.27 286.39 8.9K
12:12 286.39 286.45 286.36 286.37 10.2K
12:13 286.37 286.38 286.36 286.37 6.0K
12:14 286.36 286.36 286.34 286.36 8.7K
12:15 286.36 286.36 286.29 286.31 4.1K
12:16 286.26 286.38 286.26 286.38 7.9K
12:17 286.38 286.40 286.27 286.40 11.3K
12:18 286.41 286.41 286.40 286.40 8.6K
12:19 286.40 286.40 286.23 286.25 7.3K
12:20 286.25 286.32 286.25 286.32 9.8K
12:21 286.31 286.31 286.09 286.09 9.2K
12:22 286.09 286.09 285.96 286.01 9.9K
12:23 286.00 286.02 285.94 286.01 8.8K
12:24 286.01 286.01 285.90 285.90 13.5K
12:25 285.90 285.93 285.82 285.82 7.9K
12:26 285.94 286.08 285.92 286.08 24.1K
12:27 286.08 286.11 286.07 286.11 20.4K
12:28 286.11 286.16 286.11 286.13 15.5K
12:29 286.11 286.22 286.11 286.22 6.0K
12:30 286.22 286.22 286.10 286.20 6.4K
12:31 286.20 286.22 286.20 286.22 11.4K
12:32 286.19 286.19 286.16 286.16 12.9K
12:33 286.19 286.19 286.13 286.18 10.8K
12:34 286.19 286.25 286.16 286.16 7.9K
12:35 286.16 286.30 286.16 286.29 5.7K
12:36 286.29 286.30 286.23 286.25 6.7K
12:37 286.26 286.29 286.24 286.24 12.5K
12:38 286.24 286.32 286.24 286.32 6.3K
12:39 286.32 286.32 286.15 286.15 21.2K
12:40 286.15 286.26 286.15 286.26 8.9K
12:41 286.25 286.29 286.25 286.29 5.8K
12:42 286.23 286.24 286.20 286.20 19.6K
12:43 286.20 286.31 286.20 286.31 24.9K
12:44 286.31 286.31 286.22 286.26 7.3K
12:45 286.26 286.31 286.21 286.23 13.8K
12:46 286.23 286.23 285.88 285.92 36.2K
12:47 285.91 285.91 285.82 285.89 21.7K
12:48 286.03 286.03 285.99 286.00 10.2K
12:49 286.12 286.21 286.12 286.17 13.9K
12:50 286.15 286.32 286.15 286.30 14.7K
12:51 286.27 286.34 286.27 286.34 12.5K
12:52 286.37 286.49 286.37 286.49 17.0K
12:53 286.56 286.63 286.56 286.63 7.1K
12:54 286.63 286.72 286.58 286.71 12.6K
12:55 286.71 286.73 286.69 286.69 8.8K
12:56 286.69 286.73 286.67 286.73 11.2K
12:57 286.73 286.81 286.69 286.78 13.5K
12:58 286.78 286.80 286.73 286.80 10.3K
12:59 286.78 286.93 286.78 286.87 17.1K
13:00 286.87 286.92 286.87 286.92 7.0K
13:01 286.92 286.92 286.84 286.84 29.2K
13:02 286.84 286.90 286.73 286.83 11.2K
13:03 286.83 286.87 286.74 286.87 18.8K
13:04 286.88 286.88 286.81 286.82 9.1K
13:05 286.82 286.85 286.82 286.83 5.6K
13:06 286.91 286.95 286.91 286.93 5.9K
13:07 286.93 286.96 286.93 286.94 5.4K
13:08 286.94 287.04 286.91 287.04 15.6K
13:09 287.07 287.09 287.02 287.02 5.2K
13:10 287.03 287.10 287.03 287.10 3.5K
13:11 287.10 287.11 286.94 286.95 17.0K
13:12 286.96 287.06 286.96 287.04 32.2K
13:13 287.04 287.08 287.02 287.05 13.8K
13:14 287.06 287.06 286.93 286.94 18.5K
13:15 286.93 286.95 286.89 286.95 13.9K
13:16 286.94 286.99 286.87 286.87 9.7K
13:17 286.94 287.01 286.93 287.01 8.7K
13:18 287.01 287.02 287.01 287.01 7.7K
13:19 287.00 287.01 287.00 287.01 6.9K
13:20 287.03 287.06 286.98 286.99 8.8K
13:21 287.06 287.06 286.88 286.88 11.7K
13:22 286.88 286.88 286.87 286.87 7.5K
13:23 286.86 286.86 286.70 286.76 11.3K
13:24 286.76 286.84 286.75 286.83 23.9K
13:25 286.83 286.89 286.83 286.84 19.1K
13:26 286.83 286.95 286.83 286.95 21.3K
13:27 286.91 286.93 286.84 286.87 18.8K
13:28 286.86 286.86 286.81 286.82 5.8K
13:29 286.86 286.86 286.77 286.77 7.0K
13:30 286.74 286.79 286.66 286.79 24.6K
13:31 286.80 286.86 286.80 286.84 7.6K
13:32 286.84 286.84 286.80 286.80 30.4K
13:33 286.81 286.81 286.80 286.81 15.0K
13:34 286.75 286.82 286.73 286.73 8.3K
13:35 286.73 286.78 286.73 286.76 6.7K
13:36 286.79 286.79 286.76 286.77 12.8K
13:37 286.77 286.77 286.74 286.74 11.8K
13:38 286.69 286.84 286.69 286.81 25.5K
13:39 286.81 286.90 286.81 286.81 8.0K
13:40 286.82 286.82 286.78 286.78 3.3K
13:41 286.78 286.79 286.78 286.79 4.1K
13:42 286.79 286.80 286.72 286.72 14.7K
13:43 286.69 286.77 286.69 286.72 9.5K
13:44 286.72 286.72 286.65 286.65 5.8K
13:45 286.65 286.74 286.65 286.74 28.7K
13:46 286.74 286.74 286.70 286.72 7.5K
13:47 286.72 286.73 286.71 286.73 12.9K
13:48 286.63 286.63 286.54 286.60 16.1K
13:49 286.61 286.65 286.54 286.55 13.6K
13:50 286.57 286.57 286.51 286.54 12.2K
13:51 286.54 286.54 286.45 286.45 10.6K
13:52 286.45 286.48 286.44 286.44 14.6K
13:53 286.44 286.45 286.43 286.45 8.6K
13:54 286.45 286.45 286.36 286.36 6.3K
13:55 286.36 286.36 286.30 286.32 11.3K
13:56 286.32 286.34 286.32 286.34 5.0K
13:57 286.31 286.40 286.31 286.40 5.6K
13:58 286.40 286.40 286.27 286.27 17.0K
13:59 286.20 286.24 286.16 286.24 13.1K
14:00 286.24 286.24 286.07 286.09 14.3K
14:01 285.96 286.06 285.96 285.98 29.5K
14:02 285.99 286.02 285.97 285.97 16.0K
14:03 285.99 286.04 285.93 285.93 17.2K
14:04 285.99 286.00 285.96 285.96 9.0K
14:05 285.96 285.97 285.88 285.88 11.6K
14:06 285.88 285.93 285.88 285.93 10.3K
14:07 285.95 285.99 285.95 285.98 14.4K
14:08 285.94 286.07 285.94 286.07 18.5K
14:09 286.09 286.18 286.00 286.12 79.6K
14:10 286.12 286.12 286.00 286.02 25.6K
14:11 285.98 286.03 285.94 285.95 32.6K
14:12 285.95 286.07 285.92 286.07 11.5K
14:13 286.02 286.05 285.98 286.05 25.0K
14:14 286.05 286.05 286.01 286.02 20.2K
14:15 286.02 286.18 286.01 286.18 18.7K
14:16 286.13 286.21 286.12 286.21 25.6K
14:17 286.21 286.21 286.17 286.17 16.8K
14:18 286.17 286.17 286.04 286.04 8.0K
14:19 286.04 286.10 286.04 286.10 4.1K
14:20 286.03 286.03 285.81 285.86 89.9K
14:21 285.86 285.94 285.86 285.94 47.3K
14:22 285.98 286.06 285.98 286.06 20.0K
14:23 286.06 286.10 286.02 286.05 17.4K
14:24 286.03 286.11 286.03 286.11 30.2K
14:25 286.09 286.23 286.09 286.13 62.2K
14:26 286.13 286.19 286.12 286.12 10.9K
14:27 286.14 286.28 286.14 286.24 12.5K
14:28 286.25 286.28 286.18 286.18 8.6K
14:29 286.18 286.32 286.18 286.28 15.5K
14:30 286.26 286.31 286.26 286.31 12.8K
14:31 286.31 286.38 286.30 286.38 12.4K
14:32 286.38 286.38 286.34 286.34 19.4K
14:33 286.33 286.37 286.28 286.28 8.8K
14:34 286.30 286.33 286.21 286.33 14.1K
14:35 286.33 286.37 286.31 286.32 12.4K
14:36 286.32 286.40 286.31 286.31 25.5K
14:37 286.28 286.33 286.18 286.19 36.0K
14:38 286.15 286.15 286.11 286.11 14.9K
14:39 286.13 286.17 286.09 286.09 15.8K
14:40 286.14 286.17 286.07 286.17 11.0K
14:41 286.16 286.21 286.14 286.15 11.9K
14:42 286.15 286.29 286.12 286.29 13.1K
14:43 286.29 286.37 286.29 286.37 12.3K
14:44 286.41 286.42 286.33 286.42 9.8K
14:45 286.42 286.46 286.37 286.46 13.1K
14:46 286.46 286.47 286.44 286.46 17.5K
14:47 286.46 286.46 286.42 286.45 17.8K
14:48 286.46 286.56 286.45 286.54 16.3K
14:49 286.54 286.56 286.50 286.54 19.5K
14:50 286.54 286.70 286.54 286.62 13.5K
14:51 286.62 286.62 286.58 286.58 14.7K
14:52 286.65 286.65 286.53 286.53 12.0K
14:53 286.52 286.52 286.46 286.46 11.5K
14:54 286.47 286.53 286.43 286.47 20.1K
14:55 286.47 286.66 286.47 286.63 16.1K
14:56 286.66 286.75 286.66 286.66 15.2K
14:57 286.66 286.66 286.60 286.62 17.8K
14:58 286.63 286.79 286.62 286.75 17.1K
14:59 286.76 286.85 286.73 286.82 25.5K
15:00 286.85 286.92 286.78 286.92 20.7K
15:01 286.87 286.94 286.87 286.91 32.8K
15:02 286.91 286.91 286.77 286.77 20.6K
15:03 286.79 286.80 286.65 286.68 28.0K
15:04 286.64 286.67 286.59 286.59 19.2K
15:05 286.58 286.61 286.50 286.61 14.1K
15:06 286.61 286.71 286.61 286.71 6.8K
15:07 286.71 286.72 286.65 286.65 21.9K
15:08 286.71 286.74 286.68 286.71 19.3K
15:09 286.67 286.78 286.67 286.75 8.4K
15:10 286.76 286.76 286.64 286.67 21.0K
15:11 286.69 286.76 286.68 286.75 25.4K
15:12 286.75 286.76 286.68 286.68 8.8K
15:13 286.67 286.72 286.67 286.67 19.1K
15:14 286.65 286.67 286.60 286.66 40.7K
15:15 286.65 286.66 286.63 286.66 11.8K
15:16 286.66 286.66 286.60 286.63 23.9K
15:17 286.63 286.66 286.62 286.66 19.9K
15:18 286.70 286.75 286.70 286.75 20.5K
15:19 286.75 286.75 286.71 286.74 10.2K
15:20 286.77 286.77 286.69 286.77 28.4K
15:21 286.69 286.77 286.69 286.73 23.3K
15:22 286.73 286.81 286.73 286.76 20.9K
15:23 286.71 286.74 286.70 286.71 12.8K
15:24 286.66 286.72 286.66 286.68 23.2K
15:25 286.68 286.80 286.67 286.78 32.3K
15:26 286.78 286.83 286.78 286.83 11.5K
15:27 286.82 286.87 286.81 286.87 31.0K
15:28 286.88 286.88 286.82 286.83 50.8K
15:29 286.83 286.85 286.76 286.79 64.0K
15:30 286.75 286.84 286.74 286.84 31.9K
15:31 286.87 286.87 286.82 286.86 44.4K
15:32 286.85 286.88 286.82 286.87 29.4K
15:33 286.89 286.92 286.87 286.90 47.5K
15:34 286.92 287.00 286.92 286.96 26.3K
15:35 286.97 287.06 286.95 287.01 29.7K
15:36 287.01 287.03 286.90 286.90 24.7K
15:37 286.90 286.97 286.90 286.97 35.3K
15:38 286.98 287.01 286.94 287.01 45.5K
15:39 287.00 287.20 286.99 287.20 37.0K
15:40 287.19 287.21 287.17 287.21 35.4K
15:41 287.21 287.23 287.12 287.23 49.9K
15:42 287.31 287.35 287.24 287.24 26.2K
15:43 287.25 287.28 287.22 287.23 34.8K
15:44 287.28 287.32 287.24 287.30 56.4K
15:45 287.30 287.33 287.28 287.29 43.3K
15:46 287.29 287.32 287.23 287.31 35.3K
15:47 287.36 287.46 287.36 287.46 33.4K
15:48 287.46 287.50 287.39 287.42 35.2K
15:49 287.47 287.66 287.47 287.66 47.0K
15:50 287.67 287.67 287.31 287.31 85.4K
15:51 287.30 287.43 287.30 287.42 64.8K
15:52 287.39 287.44 287.38 287.40 50.9K
15:53 287.42 287.52 287.42 287.52 70.7K
15:54 287.48 287.57 287.48 287.56 71.2K
15:55 287.59 287.63 287.41 287.60 131.0K
15:56 287.60 287.61 287.47 287.49 127.6K
15:57 287.50 287.60 287.47 287.56 135.8K
15:58 287.62 287.65 287.45 287.45 188.2K
15:59 287.46 287.67 287.37 287.67 2,429.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available