DJ Computer Services

DJUSDV
🏛️ usa →
277.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 248.12 248.12 247.93 247.98 152.2K
09:31 247.98 247.98 247.80 247.80 20.2K
09:32 247.81 247.87 247.53 247.53 36.0K
09:33 247.49 247.69 247.30 247.66 21.4K
09:34 247.65 248.10 247.65 248.09 21.0K
09:35 248.05 248.05 247.71 247.71 34.4K
09:36 247.70 247.84 247.68 247.80 15.4K
09:37 247.76 248.03 247.76 247.76 14.9K
09:38 247.75 247.75 247.48 247.52 29.9K
09:39 247.58 247.59 247.41 247.46 17.0K
09:40 247.49 247.49 247.18 247.36 20.5K
09:41 247.39 247.48 247.32 247.32 21.0K
09:42 247.32 247.51 247.28 247.51 25.5K
09:43 247.61 247.61 247.49 247.57 16.1K
09:44 247.56 247.94 247.47 247.94 28.6K
09:45 248.06 248.27 248.06 248.27 33.2K
09:46 248.30 248.60 248.30 248.53 27.7K
09:47 248.53 248.57 248.47 248.55 36.2K
09:48 248.54 248.69 248.46 248.69 47.4K
09:49 248.77 248.87 248.58 248.58 45.7K
09:50 248.61 248.63 248.26 248.26 78.4K
09:51 248.23 248.27 247.96 248.27 40.8K
09:52 248.25 248.40 248.25 248.36 77.4K
09:53 248.29 248.32 248.00 248.00 39.1K
09:54 247.97 248.02 247.84 247.84 50.4K
09:55 247.89 247.90 247.71 247.74 26.5K
09:56 247.75 247.79 247.47 247.47 42.4K
09:57 247.46 247.66 247.46 247.50 32.9K
09:58 247.42 247.42 247.37 247.39 27.5K
09:59 247.39 247.62 247.32 247.62 22.4K
10:00 247.73 247.86 247.70 247.72 38.8K
10:01 247.76 247.79 247.64 247.78 36.0K
10:02 247.84 247.92 247.78 247.78 30.8K
10:03 247.76 247.79 247.48 247.64 51.6K
10:04 247.59 247.59 247.40 247.49 17.7K
10:05 247.49 247.63 247.45 247.63 36.9K
10:06 247.70 247.72 247.59 247.59 41.3K
10:07 247.58 247.58 247.43 247.58 17.3K
10:08 247.60 247.94 247.60 247.92 35.8K
10:09 247.92 247.93 247.65 247.65 37.2K
10:10 247.79 247.79 247.60 247.72 19.6K
10:11 247.74 247.79 247.60 247.60 25.4K
10:12 247.59 247.77 247.59 247.77 25.9K
10:13 247.80 248.01 247.77 247.78 40.7K
10:14 247.79 247.85 247.73 247.73 30.8K
10:15 247.73 247.77 247.61 247.61 35.9K
10:16 247.61 247.67 247.55 247.67 28.6K
10:17 247.69 247.86 247.64 247.86 26.1K
10:18 247.87 248.09 247.80 248.05 36.4K
10:19 248.00 248.16 248.00 248.07 27.3K
10:20 248.07 248.14 248.04 248.07 19.8K
10:21 248.07 248.10 248.01 248.09 18.4K
10:22 248.11 248.15 248.11 248.14 14.5K
10:23 248.15 248.24 248.09 248.09 28.9K
10:24 248.07 248.07 247.82 247.87 36.8K
10:25 247.88 247.93 247.75 247.75 24.4K
10:26 247.76 247.79 247.76 247.77 15.4K
10:27 247.77 247.80 247.63 247.63 24.9K
10:28 247.63 247.63 247.54 247.61 14.9K
10:29 247.61 247.61 247.39 247.43 15.0K
10:30 247.42 247.42 247.18 247.18 83.5K
10:31 247.18 247.20 247.02 247.09 26.5K
10:32 247.07 247.13 247.05 247.06 29.6K
10:33 247.04 247.15 247.01 247.15 16.4K
10:34 247.24 247.24 247.20 247.23 15.0K
10:35 247.23 247.24 247.12 247.12 31.3K
10:36 247.14 247.42 247.14 247.41 18.9K
10:37 247.37 247.63 247.37 247.63 16.3K
10:38 247.63 247.80 247.63 247.80 18.1K
10:39 247.83 247.85 247.68 247.71 22.1K
10:40 247.71 247.71 247.47 247.47 27.1K
10:41 247.46 247.48 247.27 247.32 22.1K
10:42 247.32 247.39 247.32 247.39 14.9K
10:43 247.38 247.52 247.37 247.52 13.0K
10:44 247.47 247.50 247.39 247.39 16.9K
10:45 247.39 247.48 247.29 247.32 32.6K
10:46 247.32 247.33 247.18 247.18 15.2K
10:47 247.17 247.37 247.17 247.37 13.2K
10:48 247.37 247.37 247.16 247.17 16.2K
10:49 247.17 247.29 247.17 247.29 15.7K
10:50 247.26 247.32 247.26 247.28 32.1K
10:51 247.21 247.24 247.19 247.23 18.7K
10:52 247.22 247.24 247.19 247.23 24.0K
10:53 247.20 247.20 247.04 247.04 18.1K
10:54 247.02 247.14 247.00 247.14 12.7K
10:55 247.09 247.15 247.05 247.12 33.4K
10:56 247.04 247.18 247.04 247.16 28.2K
10:57 247.16 247.16 247.05 247.13 18.9K
10:58 247.16 247.23 247.15 247.20 13.6K
10:59 247.20 247.21 247.12 247.20 20.9K
11:00 247.10 247.24 247.09 247.24 30.6K
11:01 247.21 247.21 247.16 247.16 30.5K
11:02 247.15 247.23 247.15 247.20 12.4K
11:03 247.20 247.30 247.20 247.26 32.9K
11:04 247.27 247.27 247.20 247.21 26.4K
11:05 247.20 247.33 247.20 247.25 34.3K
11:06 247.25 247.37 247.25 247.37 20.9K
11:07 247.37 247.37 247.31 247.33 13.5K
11:08 247.27 247.35 247.24 247.35 10.4K
11:09 247.40 247.52 247.39 247.42 17.5K
11:10 247.42 247.50 247.40 247.40 12.8K
11:11 247.41 247.47 247.41 247.42 9.9K
11:12 247.42 247.42 247.33 247.33 25.7K
11:13 247.29 247.29 247.15 247.23 17.4K
11:14 247.23 247.35 247.23 247.35 26.9K
11:15 247.37 247.46 247.37 247.46 31.0K
11:16 247.46 247.47 247.42 247.42 10.6K
11:17 247.42 247.44 247.38 247.38 10.4K
11:18 247.44 247.51 247.44 247.50 16.1K
11:19 247.51 247.52 247.37 247.41 24.7K
11:20 247.41 247.48 247.41 247.48 12.6K
11:21 247.48 247.48 247.46 247.48 9.1K
11:22 247.48 247.57 247.46 247.57 13.3K
11:23 247.58 247.64 247.55 247.58 26.9K
11:24 247.58 247.72 247.58 247.72 19.6K
11:25 247.72 247.83 247.72 247.76 13.8K
11:26 247.75 248.03 247.75 248.03 27.4K
11:27 248.02 248.05 247.98 247.98 14.9K
11:28 247.96 247.96 247.86 247.86 8.5K
11:29 247.86 247.91 247.83 247.83 34.2K
11:30 247.83 247.86 247.73 247.82 23.2K
11:31 247.85 247.89 247.82 247.89 9.2K
11:32 247.89 247.93 247.89 247.92 15.3K
11:33 247.96 247.98 247.88 247.92 20.6K
11:34 247.92 247.95 247.92 247.93 13.0K
11:35 247.94 247.95 247.90 247.92 26.2K
11:36 247.89 247.90 247.88 247.90 20.7K
11:37 247.83 247.84 247.81 247.81 13.3K
11:38 247.82 247.86 247.82 247.82 11.7K
11:39 247.82 247.90 247.80 247.90 17.2K
11:40 247.90 247.90 247.81 247.81 12.8K
11:41 247.79 247.83 247.74 247.81 26.3K
11:42 247.81 247.96 247.79 247.96 20.5K
11:43 247.96 248.00 247.92 248.00 11.5K
11:44 247.99 247.99 247.85 247.94 25.5K
11:45 247.93 247.95 247.90 247.94 13.4K
11:46 247.95 247.95 247.85 247.85 18.4K
11:47 247.85 247.93 247.85 247.90 18.7K
11:48 247.91 247.91 247.81 247.81 17.0K
11:49 247.81 247.81 247.68 247.68 13.4K
11:50 247.67 247.68 247.50 247.50 19.4K
11:51 247.55 247.55 247.49 247.50 17.3K
11:52 247.48 247.48 247.35 247.35 16.8K
11:53 247.29 247.30 247.18 247.18 28.3K
11:54 247.17 247.28 247.17 247.17 11.3K
11:55 247.17 247.26 247.14 247.19 17.2K
11:56 247.19 247.19 246.99 246.99 26.2K
11:57 247.03 247.05 247.02 247.03 8.8K
11:58 247.03 247.08 246.98 247.08 26.0K
11:59 247.08 247.11 247.08 247.10 7.6K
12:00 247.14 247.20 247.13 247.20 15.1K
12:01 247.20 247.20 247.13 247.13 36.4K
12:02 247.13 247.21 247.09 247.17 10.1K
12:03 247.17 247.18 247.15 247.16 25.0K
12:04 247.16 247.19 247.11 247.11 13.1K
12:05 247.11 247.11 247.05 247.05 10.9K
12:06 247.05 247.05 247.00 247.01 17.4K
12:07 247.01 247.01 246.95 246.96 5.5K
12:08 246.96 247.07 246.93 247.07 19.2K
12:09 247.05 247.08 247.03 247.06 50.1K
12:10 247.02 247.19 247.01 247.19 20.2K
12:11 247.19 247.22 247.18 247.20 9.4K
12:12 247.20 247.25 247.20 247.20 7.1K
12:13 247.17 247.20 247.16 247.20 8.7K
12:14 247.20 247.32 247.20 247.32 8.7K
12:15 247.33 247.40 247.33 247.39 14.7K
12:16 247.39 247.44 247.38 247.44 15.1K
12:17 247.44 247.62 247.44 247.59 14.0K
12:18 247.59 247.61 247.56 247.61 19.9K
12:19 247.61 247.66 247.61 247.66 7.6K
12:20 247.68 247.78 247.67 247.78 15.5K
12:21 247.78 247.78 247.71 247.71 16.1K
12:22 247.71 247.72 247.71 247.71 6.4K
12:23 247.70 247.80 247.69 247.80 15.3K
12:24 247.85 247.89 247.79 247.89 9.5K
12:25 247.89 248.02 247.89 247.99 9.4K
12:26 247.99 247.99 247.98 247.99 12.3K
12:27 248.06 248.11 248.04 248.04 14.1K
12:28 248.06 248.10 248.01 248.03 16.6K
12:29 248.04 248.05 248.01 248.05 8.4K
12:30 248.04 248.06 247.99 248.01 10.7K
12:31 248.01 248.01 247.97 247.97 14.4K
12:32 247.97 248.06 247.97 247.99 15.1K
12:33 247.99 248.08 247.95 247.95 11.2K
12:34 247.93 248.03 247.93 247.98 5.9K
12:35 247.98 247.98 247.94 247.95 12.9K
12:36 247.92 247.92 247.83 247.83 24.9K
12:37 247.83 247.88 247.83 247.87 11.7K
12:38 247.84 247.84 247.77 247.79 5.5K
12:39 247.79 247.88 247.79 247.88 11.3K
12:40 247.88 247.96 247.86 247.86 19.5K
12:41 247.86 247.90 247.80 247.80 9.8K
12:42 247.83 247.87 247.80 247.87 15.8K
12:43 247.87 248.05 247.87 248.04 13.5K
12:44 248.05 248.13 248.05 248.10 13.2K
12:45 248.10 248.24 248.10 248.23 10.5K
12:46 248.22 248.22 248.18 248.18 8.4K
12:47 248.18 248.18 248.11 248.14 13.3K
12:48 248.14 248.14 247.98 247.98 24.8K
12:49 247.98 248.00 247.95 247.95 7.7K
12:50 247.95 247.95 247.92 247.93 5.7K
12:51 247.93 247.97 247.84 247.84 9.0K
12:52 247.84 247.96 247.83 247.83 15.0K
12:53 247.84 247.94 247.84 247.91 7.3K
12:54 247.91 247.91 247.85 247.85 9.1K
12:55 247.85 247.87 247.73 247.73 13.9K
12:56 247.73 247.79 247.73 247.77 7.2K
12:57 247.74 247.76 247.71 247.75 14.5K
12:58 247.75 247.79 247.70 247.74 12.6K
12:59 247.74 247.82 247.74 247.82 13.0K
13:00 247.77 247.93 247.77 247.92 17.9K
13:01 247.92 247.94 247.82 247.82 22.7K
13:02 247.82 247.98 247.82 247.98 12.9K
13:03 247.99 248.04 247.98 247.99 7.8K
13:04 247.99 248.08 247.99 248.08 11.5K
13:05 248.05 248.05 247.92 247.94 10.7K
13:06 247.99 248.00 247.96 247.99 5.5K
13:07 247.99 248.07 247.98 248.07 9.9K
13:08 248.07 248.23 248.07 248.23 16.5K
13:09 248.23 248.23 248.17 248.17 10.4K
13:10 248.17 248.21 248.16 248.16 8.4K
13:11 248.16 248.25 248.16 248.24 7.3K
13:12 248.25 248.28 248.13 248.13 14.3K
13:13 248.12 248.12 248.10 248.10 15.3K
13:14 248.12 248.15 248.08 248.10 14.6K
13:15 248.10 248.15 248.10 248.11 7.9K
13:16 248.11 248.29 248.11 248.29 16.1K
13:17 248.28 248.29 248.10 248.11 16.7K
13:18 248.11 248.25 248.11 248.25 12.0K
13:19 248.26 248.29 248.25 248.29 5.6K
13:20 248.29 248.45 248.29 248.45 12.4K
13:21 248.45 248.53 248.45 248.53 6.3K
13:22 248.47 248.47 248.35 248.40 13.2K
13:23 248.40 248.40 248.32 248.32 14.6K
13:24 248.24 248.31 248.20 248.24 13.5K
13:25 248.24 248.25 248.12 248.16 14.0K
13:26 248.13 248.16 248.10 248.10 9.6K
13:27 248.10 248.10 248.05 248.05 15.1K
13:28 248.04 248.13 248.03 248.13 8.2K
13:29 248.10 248.12 248.04 248.07 5.0K
13:30 248.07 248.15 248.05 248.15 8.2K
13:31 248.15 248.22 248.15 248.19 14.0K
13:32 248.19 248.22 248.14 248.14 16.9K
13:33 248.13 248.16 248.11 248.16 14.6K
13:34 248.19 248.21 248.15 248.16 7.9K
13:35 248.16 248.22 248.15 248.22 8.0K
13:36 248.22 248.23 248.22 248.22 7.0K
13:37 248.22 248.22 248.12 248.12 8.5K
13:38 248.12 248.17 248.12 248.13 5.5K
13:39 248.17 248.21 248.17 248.18 12.1K
13:40 248.21 248.23 248.16 248.22 10.3K
13:41 248.22 248.27 248.20 248.27 9.3K
13:42 248.27 248.32 248.21 248.21 13.4K
13:43 248.20 248.27 248.20 248.23 15.9K
13:44 248.22 248.27 248.22 248.24 12.9K
13:45 248.24 248.33 248.24 248.32 18.7K
13:46 248.32 248.32 248.25 248.28 14.0K
13:47 248.31 248.31 248.27 248.29 22.1K
13:48 248.29 248.34 248.24 248.28 14.7K
13:49 248.28 248.31 248.28 248.30 11.6K
13:50 248.30 248.30 248.24 248.28 6.8K
13:51 248.28 248.29 248.25 248.25 5.7K
13:52 248.25 248.30 248.25 248.29 12.8K
13:53 248.32 248.35 248.28 248.28 12.4K
13:54 248.30 248.30 248.24 248.24 12.8K
13:55 248.24 248.27 248.13 248.13 19.4K
13:56 248.06 248.14 248.04 248.14 9.3K
13:57 248.14 248.16 248.12 248.12 14.2K
13:58 248.12 248.21 248.12 248.17 15.3K
13:59 248.17 248.22 248.17 248.22 14.1K
14:00 248.21 248.22 248.12 248.14 15.9K
14:01 248.09 248.17 248.09 248.10 15.0K
14:02 248.09 248.09 247.88 247.90 68.8K
14:03 247.85 247.85 247.75 247.75 50.9K
14:04 247.79 247.89 247.79 247.80 13.4K
14:05 247.80 247.80 247.65 247.65 59.3K
14:06 247.60 247.60 247.56 247.56 37.7K
14:07 247.59 247.62 247.54 247.57 36.9K
14:08 247.58 247.73 247.58 247.67 18.3K
14:09 247.67 247.72 247.66 247.69 20.9K
14:10 247.69 247.76 247.69 247.76 11.6K
14:11 247.76 247.78 247.73 247.73 16.3K
14:12 247.72 247.73 247.68 247.71 11.1K
14:13 247.71 247.72 247.55 247.68 24.2K
14:14 247.68 247.69 247.67 247.67 4.7K
14:15 247.67 247.67 247.57 247.58 12.3K
14:16 247.58 247.60 247.57 247.58 17.0K
14:17 247.57 247.69 247.57 247.69 48.3K
14:18 247.66 247.70 247.63 247.63 11.3K
14:19 247.63 247.64 247.53 247.53 12.8K
14:20 247.53 247.68 247.53 247.62 10.3K
14:21 247.63 247.67 247.59 247.59 10.7K
14:22 247.52 247.52 247.46 247.46 16.9K
14:23 247.52 247.72 247.52 247.72 21.9K
14:24 247.72 247.72 247.60 247.64 14.0K
14:25 247.60 247.64 247.55 247.64 24.6K
14:26 247.64 247.66 247.61 247.61 19.2K
14:27 247.61 247.66 247.52 247.56 19.2K
14:28 247.56 247.56 247.52 247.52 5.0K
14:29 247.53 247.60 247.53 247.60 10.4K
14:30 247.63 247.68 247.63 247.65 25.4K
14:31 247.64 247.78 247.64 247.78 13.4K
14:32 247.76 247.84 247.76 247.79 22.0K
14:33 247.78 247.91 247.77 247.91 15.4K
14:34 247.97 247.97 247.93 247.96 13.8K
14:35 247.95 247.95 247.91 247.92 13.2K
14:36 247.98 248.16 247.98 248.16 22.1K
14:37 248.16 248.16 248.07 248.12 19.2K
14:38 248.13 248.13 248.08 248.08 15.5K
14:39 248.08 248.19 248.08 248.19 12.0K
14:40 248.19 248.24 248.18 248.18 23.9K
14:41 248.18 248.22 248.18 248.22 9.8K
14:42 248.22 248.27 248.21 248.21 14.7K
14:43 248.20 248.23 248.16 248.23 11.8K
14:44 248.22 248.27 248.22 248.26 8.9K
14:45 248.28 248.33 248.26 248.26 13.3K
14:46 248.26 248.26 248.21 248.24 16.8K
14:47 248.24 248.32 248.24 248.32 9.6K
14:48 248.32 248.37 248.30 248.37 29.5K
14:49 248.34 248.38 248.33 248.37 133.2K
14:50 248.37 248.40 248.29 248.31 19.9K
14:51 248.35 248.37 248.33 248.37 10.0K
14:52 248.37 248.37 248.28 248.32 10.0K
14:53 248.32 248.37 248.29 248.32 12.8K
14:54 248.27 248.27 248.19 248.22 16.1K
14:55 248.21 248.30 248.18 248.22 30.8K
14:56 248.25 248.30 248.25 248.27 11.9K
14:57 248.28 248.28 248.21 248.22 25.7K
14:58 248.19 248.24 248.17 248.19 27.4K
14:59 248.19 248.19 248.14 248.15 18.5K
15:00 248.18 248.25 248.18 248.22 19.0K
15:01 248.22 248.29 248.21 248.24 18.9K
15:02 248.24 248.24 248.17 248.17 20.0K
15:03 248.17 248.25 248.17 248.21 31.5K
15:04 248.22 248.22 248.20 248.20 15.8K
15:05 248.21 248.21 248.16 248.18 14.5K
15:06 248.18 248.24 248.18 248.23 37.2K
15:07 248.25 248.25 248.18 248.18 9.4K
15:08 248.18 248.23 248.18 248.21 13.4K
15:09 248.22 248.25 248.21 248.22 17.4K
15:10 248.22 248.33 248.22 248.29 38.0K
15:11 248.33 248.37 248.32 248.37 22.8K
15:12 248.36 248.52 248.36 248.52 152.3K
15:13 248.52 248.52 248.41 248.41 19.1K
15:14 248.44 248.48 248.43 248.48 14.2K
15:15 248.48 248.52 248.48 248.52 14.7K
15:16 248.50 248.50 248.41 248.43 23.2K
15:17 248.45 248.45 248.42 248.43 27.8K
15:18 248.43 248.43 248.33 248.39 19.7K
15:19 248.40 248.43 248.40 248.42 16.1K
15:20 248.42 248.49 248.42 248.49 32.8K
15:21 248.49 248.54 248.49 248.54 18.7K
15:22 248.55 248.55 248.51 248.51 20.4K
15:23 248.52 248.60 248.52 248.58 69.6K
15:24 248.56 248.62 248.56 248.62 21.8K
15:25 248.62 248.62 248.48 248.48 32.1K
15:26 248.48 248.56 248.48 248.53 33.5K
15:27 248.54 248.55 248.52 248.52 23.9K
15:28 248.52 248.55 248.47 248.55 40.6K
15:29 248.54 248.57 248.50 248.50 25.8K
15:30 248.49 248.50 248.44 248.47 26.3K
15:31 248.47 248.56 248.47 248.56 21.3K
15:32 248.59 248.60 248.54 248.55 27.0K
15:33 248.54 248.61 248.53 248.60 19.5K
15:34 248.60 248.63 248.57 248.59 20.8K
15:35 248.59 248.65 248.56 248.61 37.2K
15:36 248.61 248.61 248.52 248.52 30.3K
15:37 248.40 248.42 248.35 248.42 40.5K
15:38 248.39 248.41 248.34 248.34 26.9K
15:39 248.35 248.43 248.35 248.36 23.6K
15:40 248.36 248.39 248.34 248.35 33.5K
15:41 248.35 248.36 248.30 248.35 27.9K
15:42 248.34 248.34 248.26 248.28 34.0K
15:43 248.30 248.32 248.28 248.28 26.2K
15:44 248.29 248.33 248.29 248.30 29.6K
15:45 248.38 248.44 248.38 248.42 40.7K
15:46 248.41 248.42 248.37 248.38 25.7K
15:47 248.37 248.38 248.31 248.36 31.7K
15:48 248.35 248.51 248.35 248.51 43.7K
15:49 248.51 248.54 248.49 248.51 34.2K
15:50 248.54 248.54 248.34 248.34 51.2K
15:51 248.40 248.40 248.30 248.30 60.5K
15:52 248.29 248.29 248.18 248.25 47.5K
15:53 248.25 248.25 248.18 248.23 64.7K
15:54 248.29 248.29 248.07 248.12 95.7K
15:55 248.12 248.32 248.12 248.14 115.5K
15:56 248.16 248.16 248.00 248.00 109.3K
15:57 248.03 248.05 247.96 247.99 121.7K
15:58 247.99 248.08 247.95 248.06 198.7K
15:59 248.12 248.21 248.02 248.21 2,331.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available