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
09:30 287.73 288.18 287.73 288.15 209.0K
09:31 288.23 288.30 288.10 288.10 10.4K
09:32 288.12 288.26 288.03 288.03 8.8K
09:33 287.83 288.33 287.83 288.33 9.8K
09:34 288.33 288.55 288.31 288.40 22.2K
09:35 288.38 288.42 288.30 288.42 9.5K
09:36 288.42 288.48 288.31 288.45 12.0K
09:37 288.47 288.84 288.47 288.80 14.2K
09:38 288.77 288.77 288.30 288.38 19.3K
09:39 288.38 288.66 288.38 288.66 7.5K
09:40 288.74 289.23 288.70 289.23 14.6K
09:41 289.28 289.36 288.98 288.98 38.1K
09:42 289.00 289.31 288.99 289.27 13.4K
09:43 289.27 289.27 289.07 289.08 17.4K
09:44 289.05 289.05 288.88 288.98 18.0K
09:45 288.99 289.09 288.88 288.91 25.8K
09:46 288.89 288.89 288.75 288.75 29.6K
09:47 288.73 288.73 288.62 288.71 12.6K
09:48 288.73 288.79 288.69 288.70 8.3K
09:49 288.70 289.03 288.69 289.03 28.0K
09:50 289.03 289.03 288.68 288.68 25.0K
09:51 288.64 288.64 288.37 288.37 18.4K
09:52 288.44 288.46 288.37 288.37 34.5K
09:53 288.46 288.49 288.32 288.33 12.2K
09:54 288.28 288.28 288.09 288.21 13.4K
09:55 288.09 288.23 288.09 288.23 26.4K
09:56 288.22 288.47 288.10 288.42 73.8K
09:57 288.29 288.29 288.21 288.26 21.3K
09:58 288.34 288.35 288.03 288.08 17.9K
09:59 288.12 288.18 288.01 288.07 24.9K
10:00 288.14 288.15 288.12 288.15 31.4K
10:01 288.15 288.15 287.96 288.07 46.7K
10:02 288.02 288.15 288.02 288.08 32.6K
10:03 288.08 288.20 288.02 288.16 11.2K
10:04 288.15 288.16 287.96 288.07 19.5K
10:05 288.00 288.04 287.99 288.00 31.6K
10:06 288.00 288.10 288.00 288.06 22.4K
10:07 288.05 288.09 287.98 287.98 19.1K
10:08 288.07 288.07 287.93 288.01 8.8K
10:09 288.03 288.03 287.84 287.86 16.1K
10:10 287.87 288.00 287.87 287.98 10.9K
10:11 287.99 287.99 287.94 287.96 25.7K
10:12 287.92 288.00 287.89 288.00 21.4K
10:13 288.00 288.06 287.97 288.04 10.1K
10:14 288.04 288.46 288.02 288.46 55.7K
10:15 288.44 288.44 288.13 288.15 32.2K
10:16 288.13 288.27 288.07 288.26 47.3K
10:17 288.36 288.36 288.25 288.25 15.1K
10:18 288.25 288.25 288.03 288.04 42.4K
10:19 288.06 288.06 287.87 287.98 40.2K
10:20 287.90 287.91 287.74 287.74 61.5K
10:21 287.81 287.88 287.64 287.88 75.9K
10:22 287.83 287.83 287.53 287.53 31.9K
10:23 287.41 287.48 287.29 287.31 27.3K
10:24 287.32 287.43 287.23 287.42 21.5K
10:25 287.42 287.43 287.37 287.38 20.2K
10:26 287.40 287.58 287.38 287.50 23.1K
10:27 287.52 287.61 287.49 287.60 13.3K
10:28 287.47 287.52 287.35 287.35 15.0K
10:29 287.35 287.52 287.35 287.52 15.7K
10:30 287.53 287.57 287.37 287.39 20.5K
10:31 287.45 287.51 287.43 287.47 14.1K
10:32 287.47 287.56 287.47 287.56 10.3K
10:33 287.56 287.75 287.56 287.75 19.3K
10:34 287.74 287.74 287.51 287.61 9.2K
10:35 287.60 287.61 287.55 287.61 20.7K
10:36 287.57 287.64 287.53 287.59 18.2K
10:37 287.62 287.62 287.31 287.35 19.4K
10:38 287.35 287.38 287.10 287.13 14.1K
10:39 287.13 287.15 287.07 287.07 5.5K
10:40 287.01 287.10 287.01 287.10 16.3K
10:41 287.05 287.14 287.04 287.14 11.3K
10:42 287.12 287.14 287.03 287.11 18.5K
10:43 287.12 287.25 287.12 287.22 32.7K
10:44 287.22 287.29 287.18 287.18 12.3K
10:45 287.21 287.22 287.09 287.09 26.3K
10:46 287.07 287.24 287.07 287.16 29.3K
10:47 287.15 287.21 287.12 287.16 6.6K
10:48 287.16 287.24 287.16 287.22 19.1K
10:49 287.25 287.36 287.25 287.33 20.2K
10:50 287.37 287.37 287.27 287.28 15.0K
10:51 287.28 287.28 287.16 287.18 20.8K
10:52 287.17 287.18 287.14 287.14 14.2K
10:53 287.18 287.22 287.16 287.21 18.3K
10:54 287.20 287.41 287.20 287.40 21.0K
10:55 287.43 287.45 287.39 287.39 11.0K
10:56 287.36 287.40 287.30 287.34 14.6K
10:57 287.33 287.36 287.33 287.36 9.4K
10:58 287.36 287.42 287.36 287.42 7.9K
10:59 287.42 287.47 287.40 287.47 20.6K
11:00 287.44 287.45 287.39 287.41 10.4K
11:01 287.38 287.39 287.37 287.39 8.7K
11:02 287.39 287.39 287.29 287.32 23.9K
11:03 287.35 287.35 287.23 287.23 11.7K
11:04 287.25 287.25 287.23 287.25 9.1K
11:05 287.24 287.41 287.24 287.41 14.1K
11:06 287.41 287.56 287.40 287.53 9.9K
11:07 287.52 287.54 287.35 287.35 29.3K
11:08 287.34 287.37 287.31 287.37 10.9K
11:09 287.37 287.40 287.36 287.38 17.7K
11:10 287.38 287.39 287.33 287.39 16.1K
11:11 287.38 287.48 287.38 287.39 20.3K
11:12 287.41 287.43 287.23 287.23 24.6K
11:13 287.22 287.24 287.05 287.05 41.2K
11:14 287.05 287.05 286.94 286.99 30.9K
11:15 286.99 287.03 286.97 286.98 11.6K
11:16 286.98 287.02 286.98 287.02 16.4K
11:17 287.00 287.00 286.84 286.84 20.7K
11:18 286.84 286.92 286.84 286.87 9.9K
11:19 286.90 286.95 286.90 286.95 14.4K
11:20 286.95 287.03 286.95 287.03 15.0K
11:21 286.97 286.99 286.90 286.95 11.7K
11:22 286.96 287.14 286.96 287.11 19.1K
11:23 287.14 287.23 287.12 287.23 19.7K
11:24 287.23 287.23 287.11 287.17 17.1K
11:25 287.20 287.21 287.07 287.07 23.5K
11:26 287.08 287.08 286.98 287.02 19.1K
11:27 287.02 287.04 286.98 287.02 14.5K
11:28 286.97 287.01 286.88 286.90 16.0K
11:29 286.90 287.03 286.90 287.02 17.6K
11:30 286.97 287.15 286.97 287.15 21.2K
11:31 287.15 287.16 287.15 287.15 9.1K
11:32 287.15 287.33 287.15 287.30 30.7K
11:33 287.30 287.37 287.24 287.32 13.8K
11:34 287.31 287.38 287.31 287.34 19.8K
11:35 287.32 287.36 287.32 287.33 11.7K
11:36 287.39 287.53 287.39 287.53 24.1K
11:37 287.49 287.54 287.49 287.49 11.1K
11:38 287.49 287.55 287.49 287.53 8.3K
11:39 287.54 287.56 287.49 287.51 12.7K
11:40 287.48 287.51 287.48 287.51 8.9K
11:41 287.51 287.61 287.51 287.58 8.9K
11:42 287.56 287.59 287.54 287.56 18.2K
11:43 287.57 287.57 287.32 287.32 36.1K
11:44 287.32 287.43 287.32 287.41 11.6K
11:45 287.41 287.41 287.37 287.37 11.3K
11:46 287.38 287.50 287.38 287.48 21.4K
11:47 287.47 287.48 287.43 287.43 16.9K
11:48 287.43 287.43 287.36 287.38 11.5K
11:49 287.37 287.37 287.31 287.33 7.9K
11:50 287.32 287.35 287.23 287.34 21.1K
11:51 287.37 287.49 287.37 287.48 14.2K
11:52 287.51 287.52 287.47 287.52 8.4K
11:53 287.51 287.56 287.51 287.56 7.0K
11:54 287.56 287.58 287.52 287.52 8.3K
11:55 287.52 287.58 287.48 287.58 21.3K
11:56 287.59 287.62 287.55 287.56 12.7K
11:57 287.56 287.61 287.54 287.61 11.8K
11:58 287.67 287.68 287.64 287.66 7.0K
11:59 287.65 287.67 287.65 287.65 12.1K
12:00 287.65 287.65 287.51 287.53 12.1K
12:01 287.55 287.59 287.53 287.53 7.9K
12:02 287.51 287.61 287.51 287.61 7.3K
12:03 287.61 287.67 287.59 287.60 17.4K
12:04 287.78 287.79 287.72 287.72 18.4K
12:05 287.73 287.74 287.73 287.73 8.4K
12:06 287.72 287.78 287.72 287.73 13.1K
12:07 287.73 287.74 287.69 287.69 5.7K
12:08 287.74 287.75 287.72 287.75 8.1K
12:09 287.75 287.75 287.69 287.69 10.7K
12:10 287.69 287.73 287.59 287.60 19.5K
12:11 287.60 287.62 287.53 287.55 20.6K
12:12 287.46 287.54 287.46 287.53 13.2K
12:13 287.59 287.64 287.56 287.64 6.5K
12:14 287.62 287.63 287.59 287.59 8.7K
12:15 287.59 287.59 287.36 287.40 9.0K
12:16 287.41 287.43 287.33 287.35 14.6K
12:17 287.35 287.35 287.22 287.23 15.0K
12:18 287.24 287.27 287.22 287.22 9.5K
12:19 287.23 287.23 287.18 287.18 16.8K
12:20 287.21 287.21 287.12 287.12 20.2K
12:21 287.13 287.23 287.13 287.23 14.2K
12:22 287.23 287.29 287.21 287.25 12.5K
12:23 287.26 287.37 287.26 287.37 9.4K
12:24 287.39 287.42 287.36 287.41 14.5K
12:25 287.41 287.41 287.31 287.35 11.3K
12:26 287.35 287.41 287.35 287.41 9.5K
12:27 287.41 287.41 287.17 287.18 14.3K
12:28 287.17 287.20 287.09 287.09 9.2K
12:29 287.15 287.15 287.09 287.14 12.3K
12:30 287.14 287.20 287.13 287.13 14.6K
12:31 287.13 287.23 287.12 287.23 13.3K
12:32 287.24 287.35 287.24 287.29 26.0K
12:33 287.29 287.35 287.27 287.34 9.9K
12:34 287.34 287.35 287.23 287.25 14.6K
12:35 287.30 287.41 287.30 287.41 14.9K
12:36 287.35 287.35 287.32 287.33 7.6K
12:37 287.33 287.33 287.26 287.26 11.8K
12:38 287.26 287.28 287.26 287.26 13.6K
12:39 287.23 287.26 287.13 287.13 22.7K
12:40 287.20 287.20 287.13 287.19 9.3K
12:41 287.14 287.21 287.14 287.21 16.8K
12:42 287.20 287.21 287.18 287.20 6.4K
12:43 287.20 287.22 287.17 287.17 8.8K
12:44 287.17 287.20 287.09 287.09 8.0K
12:45 287.09 287.11 287.02 287.11 8.9K
12:46 287.11 287.23 287.11 287.21 18.1K
12:47 287.23 287.23 287.21 287.23 7.9K
12:48 287.28 287.28 287.25 287.25 16.1K
12:49 287.26 287.26 287.18 287.20 11.4K
12:50 287.20 287.24 287.20 287.24 5.8K
12:51 287.24 287.36 287.23 287.24 15.3K
12:52 287.24 287.25 287.22 287.22 9.4K
12:53 287.21 287.24 287.15 287.15 12.0K
12:54 287.09 287.12 287.09 287.12 8.8K
12:55 287.12 287.19 287.12 287.18 10.6K
12:56 287.18 287.19 287.17 287.17 12.1K
12:57 287.18 287.26 287.17 287.26 8.4K
12:58 287.26 287.26 287.24 287.24 4.5K
12:59 287.24 287.33 287.24 287.27 23.8K
13:00 287.27 287.27 287.18 287.21 11.2K
13:01 287.25 287.37 287.25 287.26 16.8K
13:02 287.26 287.35 287.24 287.35 13.1K
13:03 287.34 287.35 287.33 287.35 11.3K
13:04 287.40 287.42 287.39 287.39 11.5K
13:05 287.38 287.41 287.32 287.32 30.5K
13:06 287.32 287.35 287.29 287.35 9.9K
13:07 287.35 287.35 287.34 287.34 4.1K
13:08 287.35 287.44 287.33 287.44 22.4K
13:09 287.45 287.54 287.45 287.54 6.8K
13:10 287.54 287.54 287.52 287.52 5.9K
13:11 287.40 287.43 287.40 287.43 9.7K
13:12 287.43 287.44 287.43 287.44 5.6K
13:13 287.44 287.49 287.40 287.40 42.9K
13:14 287.40 287.46 287.40 287.40 6.3K
13:15 287.40 287.40 287.39 287.39 4.4K
13:16 287.38 287.55 287.38 287.55 15.2K
13:17 287.55 287.64 287.55 287.59 8.0K
13:18 287.59 287.59 287.52 287.54 11.8K
13:19 287.55 287.55 287.52 287.54 8.0K
13:20 287.54 287.54 287.42 287.42 19.7K
13:21 287.42 287.46 287.42 287.44 7.4K
13:22 287.47 287.47 287.42 287.45 14.9K
13:23 287.44 287.60 287.44 287.53 10.3K
13:24 287.57 287.58 287.55 287.56 19.0K
13:25 287.56 287.58 287.56 287.58 10.6K
13:26 287.58 287.58 287.54 287.54 10.9K
13:27 287.54 287.54 287.49 287.49 18.1K
13:28 287.49 287.54 287.49 287.54 6.2K
13:29 287.53 287.70 287.52 287.70 22.1K
13:30 287.69 287.71 287.68 287.68 15.8K
13:31 287.68 287.77 287.66 287.77 14.0K
13:32 287.80 287.80 287.61 287.61 17.5K
13:33 287.62 287.62 287.59 287.60 17.7K
13:34 287.59 287.65 287.59 287.61 5.8K
13:35 287.63 287.65 287.63 287.64 7.8K
13:36 287.64 287.67 287.62 287.64 12.4K
13:37 287.64 287.68 287.64 287.67 3.9K
13:38 287.67 287.72 287.63 287.63 9.7K
13:39 287.64 287.64 287.62 287.62 16.1K
13:40 287.62 287.70 287.62 287.70 20.8K
13:41 287.71 287.79 287.71 287.74 7.7K
13:42 287.75 287.82 287.75 287.82 9.3K
13:43 287.82 287.86 287.79 287.84 11.5K
13:44 287.84 287.87 287.84 287.87 4.1K
13:45 287.88 287.92 287.85 287.85 16.7K
13:46 287.92 287.95 287.82 287.95 15.6K
13:47 287.95 287.95 287.89 287.91 6.2K
13:48 287.91 287.91 287.83 287.83 11.6K
13:49 287.83 287.87 287.83 287.87 5.1K
13:50 287.87 287.87 287.86 287.87 4.8K
13:51 287.87 287.91 287.85 287.91 14.4K
13:52 287.91 287.91 287.91 287.91 3.7K
13:53 287.91 287.96 287.91 287.95 10.6K
13:54 287.95 287.98 287.93 287.94 14.8K
13:55 287.94 287.98 287.88 287.88 25.2K
13:56 287.88 287.90 287.88 287.89 6.7K
13:57 287.89 287.97 287.89 287.93 13.7K
13:58 287.88 287.90 287.88 287.89 19.5K
13:59 287.89 288.05 287.89 288.00 13.5K
14:00 288.00 288.00 287.89 287.93 8.5K
14:01 287.79 287.91 287.76 287.88 20.1K
14:02 287.89 287.92 287.87 287.91 37.5K
14:03 287.93 287.97 287.90 287.94 22.1K
14:04 287.94 287.94 287.87 287.93 9.6K
14:05 287.93 287.96 287.85 287.93 7.0K
14:06 287.93 287.93 287.79 287.83 11.8K
14:07 287.83 287.83 287.73 287.77 17.2K
14:08 287.79 287.83 287.79 287.82 16.0K
14:09 287.82 287.87 287.81 287.82 8.5K
14:10 287.82 287.82 287.79 287.82 8.2K
14:11 287.81 287.81 287.76 287.76 17.2K
14:12 287.76 287.76 287.63 287.64 12.4K
14:13 287.68 287.73 287.68 287.69 12.1K
14:14 287.68 287.68 287.63 287.67 26.3K
14:15 287.67 287.71 287.67 287.69 14.1K
14:16 287.69 287.84 287.68 287.80 15.6K
14:17 287.74 287.80 287.74 287.79 8.4K
14:18 287.80 287.80 287.76 287.78 15.7K
14:19 287.78 287.91 287.78 287.91 16.7K
14:20 287.92 288.08 287.92 288.06 16.2K
14:21 287.96 288.00 287.94 288.00 18.0K
14:22 288.05 288.07 288.05 288.07 13.0K
14:23 288.07 288.08 288.05 288.05 9.3K
14:24 288.05 288.15 288.05 288.15 9.4K
14:25 288.15 288.26 288.12 288.26 12.5K
14:26 288.26 288.37 288.26 288.30 9.0K
14:27 288.42 288.55 288.42 288.54 14.0K
14:28 288.54 288.58 288.51 288.58 14.7K
14:29 288.58 288.58 288.48 288.48 10.1K
14:30 288.51 288.58 288.50 288.50 22.3K
14:31 288.50 288.54 288.43 288.43 22.5K
14:32 288.48 288.51 288.48 288.51 5.8K
14:33 288.51 288.51 288.42 288.48 18.0K
14:34 288.54 288.59 288.53 288.54 8.1K
14:35 288.54 288.54 288.45 288.51 12.1K
14:36 288.51 288.51 288.42 288.42 14.8K
14:37 288.43 288.50 288.43 288.45 7.1K
14:38 288.46 288.47 288.41 288.47 6.3K
14:39 288.46 288.47 288.34 288.34 60.4K
14:40 288.38 288.38 288.34 288.34 9.3K
14:41 288.32 288.34 288.30 288.33 13.9K
14:42 288.31 288.34 288.31 288.34 13.7K
14:43 288.34 288.42 288.34 288.42 10.4K
14:44 288.42 288.42 288.34 288.35 11.8K
14:45 288.32 288.45 288.32 288.37 23.7K
14:46 288.37 288.44 288.37 288.44 7.4K
14:47 288.44 288.49 288.43 288.49 7.3K
14:48 288.52 288.54 288.49 288.49 23.8K
14:49 288.49 288.59 288.49 288.59 11.0K
14:50 288.57 288.57 288.53 288.53 12.8K
14:51 288.53 288.55 288.47 288.50 10.8K
14:52 288.50 288.50 288.46 288.46 7.1K
14:53 288.46 288.46 288.40 288.46 16.8K
14:54 288.46 288.46 288.36 288.46 13.0K
14:55 288.46 288.48 288.44 288.46 11.9K
14:56 288.46 288.46 288.45 288.45 9.7K
14:57 288.45 288.57 288.45 288.57 11.0K
14:58 288.58 288.66 288.57 288.62 13.0K
14:59 288.63 288.65 288.55 288.65 14.6K
15:00 288.59 288.65 288.59 288.61 18.1K
15:01 288.58 288.60 288.50 288.60 16.4K
15:02 288.63 288.65 288.63 288.65 9.9K
15:03 288.65 288.66 288.61 288.66 10.9K
15:04 288.66 288.92 288.62 288.84 34.2K
15:05 288.81 288.94 288.81 288.92 23.6K
15:06 288.78 288.85 288.64 288.65 26.3K
15:07 288.65 288.70 288.63 288.64 10.0K
15:08 288.63 288.76 288.63 288.70 12.0K
15:09 288.70 288.83 288.70 288.71 20.0K
15:10 288.71 288.78 288.66 288.71 12.1K
15:11 288.71 288.73 288.69 288.71 9.6K
15:12 288.75 288.76 288.72 288.72 22.8K
15:13 288.77 288.78 288.73 288.75 30.1K
15:14 288.74 288.78 288.71 288.71 15.0K
15:15 288.71 288.76 288.70 288.73 12.9K
15:16 288.72 288.73 288.64 288.66 16.1K
15:17 288.69 288.69 288.59 288.62 13.5K
15:18 288.53 288.62 288.53 288.58 27.9K
15:19 288.51 288.51 288.41 288.41 15.8K
15:20 288.41 288.47 288.41 288.45 15.2K
15:21 288.44 288.44 288.39 288.40 9.1K
15:22 288.42 288.49 288.36 288.49 22.0K
15:23 288.51 288.55 288.49 288.49 16.2K
15:24 288.49 288.49 288.45 288.46 16.9K
15:25 288.47 288.47 288.45 288.45 22.4K
15:26 288.50 288.51 288.47 288.51 32.3K
15:27 288.51 288.54 288.48 288.48 16.2K
15:28 288.48 288.52 288.48 288.51 12.9K
15:29 288.48 288.48 288.37 288.41 41.9K
15:30 288.38 288.48 288.38 288.42 23.7K
15:31 288.42 288.43 288.40 288.43 18.6K
15:32 288.42 288.42 288.40 288.40 32.3K
15:33 288.38 288.39 288.36 288.36 21.1K
15:34 288.37 288.39 288.28 288.28 37.8K
15:35 288.33 288.33 288.26 288.30 26.2K
15:36 288.29 288.29 288.25 288.26 16.1K
15:37 288.26 288.26 288.04 288.04 34.6K
15:38 288.04 288.07 287.97 288.05 24.6K
15:39 288.05 288.12 288.05 288.12 32.7K
15:40 288.11 288.11 288.03 288.05 30.2K
15:41 288.05 288.05 287.95 287.98 15.1K
15:42 288.00 288.00 287.91 287.91 28.6K
15:43 287.91 287.93 287.86 287.88 38.7K
15:44 287.83 287.90 287.83 287.89 31.9K
15:45 287.88 287.90 287.84 287.90 39.2K
15:46 287.92 288.01 287.89 287.96 29.6K
15:47 287.96 288.10 287.96 288.10 49.9K
15:48 288.04 288.09 288.03 288.05 33.1K
15:49 288.05 288.13 288.04 288.09 40.9K
15:50 288.02 288.02 287.75 287.76 71.7K
15:51 287.69 287.82 287.68 287.76 62.3K
15:52 287.78 287.88 287.74 287.88 95.0K
15:53 287.91 287.96 287.85 287.95 45.6K
15:54 287.95 288.13 287.94 288.02 84.7K
15:55 287.92 288.21 287.92 288.20 123.4K
15:56 288.19 288.19 288.12 288.19 115.8K
15:57 288.20 288.26 288.18 288.21 159.2K
15:58 288.19 288.21 288.09 288.17 227.1K
15:59 288.12 288.12 287.88 287.88 3,670.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available