DJ Computer Services

DJUSDV
🏛️ usa →
275.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 247.92 248.31 247.92 248.19 477.4K
09:31 248.13 248.70 248.13 248.67 31.6K
09:32 248.74 248.94 248.49 248.93 33.1K
09:33 248.90 249.42 248.90 249.42 465.8K
09:34 249.40 249.95 249.36 249.95 50.4K
09:35 250.04 250.22 250.03 250.11 52.2K
09:36 249.96 250.72 249.95 250.72 53.0K
09:37 250.92 251.04 250.77 250.96 47.5K
09:38 250.92 250.95 250.25 250.25 63.2K
09:39 250.33 250.43 250.16 250.30 44.0K
09:40 250.13 250.13 249.90 250.05 47.7K
09:41 249.99 250.09 249.85 249.85 56.7K
09:42 249.89 249.91 249.74 249.87 42.2K
09:43 249.82 249.86 249.72 249.86 23.3K
09:44 249.92 249.98 249.74 249.74 35.5K
09:45 249.74 249.77 249.43 249.51 30.8K
09:46 249.50 249.64 249.49 249.59 33.4K
09:47 249.58 249.79 249.58 249.62 22.7K
09:48 249.63 249.73 249.58 249.73 46.8K
09:49 249.64 249.76 249.60 249.74 34.6K
09:50 249.84 249.88 249.60 249.78 16.2K
09:51 249.78 249.97 249.69 249.82 19.8K
09:52 249.87 249.90 249.75 249.85 20.2K
09:53 249.85 249.89 249.83 249.88 19.2K
09:54 249.86 249.86 249.45 249.47 36.3K
09:55 249.45 249.47 249.03 249.07 50.6K
09:56 249.06 249.13 248.58 248.58 21.3K
09:57 248.52 248.61 248.51 248.59 24.2K
09:58 248.57 248.69 248.55 248.60 7.4K
09:59 248.68 248.79 248.52 248.73 24.3K
10:00 248.82 248.84 248.67 248.67 21.5K
10:01 248.67 248.70 248.50 248.50 21.2K
10:02 248.49 248.49 248.20 248.40 21.6K
10:03 248.39 248.51 248.35 248.41 19.8K
10:04 248.44 248.44 248.16 248.35 16.0K
10:05 248.34 248.51 248.34 248.47 19.7K
10:06 248.40 248.58 248.37 248.56 13.3K
10:07 248.60 248.65 248.35 248.35 17.9K
10:08 248.35 248.38 248.26 248.32 10.0K
10:09 248.35 248.62 248.31 248.62 23.5K
10:10 248.70 248.80 248.62 248.74 10.4K
10:11 248.80 248.83 248.64 248.83 32.6K
10:12 248.83 248.83 248.72 248.79 31.1K
10:13 248.77 248.88 248.72 248.72 13.7K
10:14 248.65 248.74 248.61 248.73 14.4K
10:15 248.73 248.73 248.65 248.70 8.1K
10:16 248.70 248.74 248.67 248.74 15.2K
10:17 248.68 248.74 248.67 248.67 29.0K
10:18 248.72 248.72 248.49 248.49 12.6K
10:19 248.49 248.61 248.49 248.54 14.4K
10:20 248.48 248.48 248.42 248.42 10.0K
10:21 248.42 248.44 248.31 248.44 13.4K
10:22 248.44 248.44 248.39 248.39 9.6K
10:23 248.40 248.50 248.39 248.48 24.2K
10:24 248.47 248.47 248.25 248.26 29.6K
10:25 248.33 248.47 248.30 248.47 25.1K
10:26 248.52 248.52 248.35 248.46 9.3K
10:27 248.46 248.46 248.26 248.26 17.1K
10:28 248.33 248.33 248.16 248.20 11.9K
10:29 248.21 248.27 248.15 248.19 8.5K
10:30 248.19 248.28 248.19 248.20 13.5K
10:31 248.21 248.21 248.14 248.14 8.4K
10:32 248.14 248.14 247.91 247.92 57.2K
10:33 247.91 247.97 247.91 247.94 25.6K
10:34 247.94 248.03 247.90 247.98 14.1K
10:35 248.00 248.01 247.90 247.94 16.2K
10:36 247.94 248.00 247.83 248.00 31.3K
10:37 248.01 248.12 248.01 248.11 14.5K
10:38 248.11 248.11 248.00 248.02 10.1K
10:39 247.99 248.07 247.83 247.88 30.9K
10:40 247.88 247.88 247.83 247.84 14.9K
10:41 247.83 247.83 247.72 247.73 13.3K
10:42 247.69 247.71 247.64 247.69 22.4K
10:43 247.69 247.72 247.58 247.58 19.0K
10:44 247.61 247.66 247.58 247.60 13.6K
10:45 247.60 247.60 247.35 247.37 20.1K
10:46 247.44 247.46 247.40 247.40 10.8K
10:47 247.40 247.40 247.28 247.34 13.3K
10:48 247.39 247.44 247.38 247.38 14.9K
10:49 247.37 247.50 247.37 247.48 11.4K
10:50 247.48 247.48 247.41 247.43 11.0K
10:51 247.43 247.47 247.36 247.42 14.0K
10:52 247.42 247.44 247.37 247.44 6.8K
10:53 247.44 247.49 247.41 247.47 12.4K
10:54 247.50 247.50 247.43 247.45 16.9K
10:55 247.54 247.60 247.45 247.52 21.8K
10:56 247.53 247.53 247.50 247.51 11.9K
10:57 247.45 247.46 247.44 247.46 11.5K
10:58 247.47 247.56 247.43 247.53 17.3K
10:59 247.53 247.57 247.46 247.46 11.2K
11:00 247.45 247.45 247.37 247.45 18.2K
11:01 247.51 247.59 247.48 247.59 13.5K
11:02 247.59 247.59 247.49 247.49 9.2K
11:03 247.49 247.54 247.49 247.54 6.0K
11:04 247.52 247.52 247.48 247.48 10.4K
11:05 247.48 247.57 247.48 247.55 13.3K
11:06 247.51 247.51 247.39 247.39 20.4K
11:07 247.39 247.55 247.39 247.55 16.1K
11:08 247.55 247.60 247.43 247.43 17.4K
11:09 247.43 247.53 247.42 247.52 7.0K
11:10 247.52 247.63 247.47 247.63 16.5K
11:11 247.60 247.65 247.56 247.65 27.1K
11:12 247.65 247.65 247.52 247.53 15.4K
11:13 247.53 247.53 247.47 247.47 8.1K
11:14 247.48 247.55 247.43 247.55 8.3K
11:15 247.56 247.56 247.50 247.56 9.9K
11:16 247.56 247.56 247.41 247.41 19.8K
11:17 247.42 247.47 247.42 247.46 7.5K
11:18 247.46 247.53 247.46 247.52 7.9K
11:19 247.52 247.54 247.49 247.52 10.4K
11:20 247.57 247.70 247.57 247.67 16.0K
11:21 247.68 247.69 247.67 247.68 10.5K
11:22 247.69 247.75 247.69 247.71 7.7K
11:23 247.71 247.80 247.71 247.75 24.3K
11:24 247.77 247.85 247.77 247.85 11.8K
11:25 247.85 247.90 247.83 247.89 16.0K
11:26 247.89 247.89 247.87 247.89 7.8K
11:27 247.85 248.04 247.85 248.04 15.8K
11:28 248.06 248.08 247.90 247.90 19.6K
11:29 247.90 247.90 247.86 247.89 11.7K
11:30 247.89 247.96 247.85 247.87 17.6K
11:31 247.87 247.97 247.87 247.92 8.1K
11:32 247.92 247.92 247.81 247.81 11.6K
11:33 247.81 247.89 247.81 247.89 8.1K
11:34 247.85 247.89 247.80 247.82 15.4K
11:35 247.82 247.87 247.81 247.87 12.6K
11:36 247.81 247.92 247.80 247.92 14.9K
11:37 247.93 247.95 247.88 247.88 11.1K
11:38 247.92 247.94 247.88 247.91 8.4K
11:39 247.94 248.00 247.91 248.00 14.2K
11:40 247.98 247.98 247.95 247.95 8.7K
11:41 247.95 247.95 247.94 247.94 11.1K
11:42 247.94 247.94 247.86 247.86 12.9K
11:43 247.87 247.87 247.78 247.81 24.2K
11:44 247.81 247.81 247.79 247.79 6.0K
11:45 247.79 247.79 247.76 247.76 15.8K
11:46 247.76 247.82 247.76 247.76 8.5K
11:47 247.76 247.81 247.75 247.75 11.3K
11:48 247.76 247.80 247.63 247.63 11.9K
11:49 247.68 247.73 247.67 247.67 9.1K
11:50 247.68 247.71 247.68 247.70 13.0K
11:51 247.70 247.70 247.63 247.68 14.0K
11:52 247.68 247.69 247.67 247.68 7.6K
11:53 247.68 247.69 247.65 247.68 14.5K
11:54 247.68 247.77 247.68 247.74 17.6K
11:55 247.74 247.83 247.74 247.83 12.3K
11:56 247.84 247.87 247.81 247.85 10.7K
11:57 247.85 247.86 247.85 247.86 4.8K
11:58 247.86 247.89 247.83 247.83 14.2K
11:59 247.83 247.89 247.83 247.89 5.6K
12:00 247.90 248.02 247.90 248.02 11.9K
12:01 248.01 248.13 248.01 248.13 10.4K
12:02 248.16 248.19 248.14 248.19 20.5K
12:03 248.20 248.29 248.20 248.24 21.8K
12:04 248.24 248.28 248.22 248.23 15.0K
12:05 248.23 248.23 248.13 248.16 36.5K
12:06 248.19 248.20 248.16 248.16 14.6K
12:07 248.23 248.23 248.13 248.18 11.6K
12:08 248.17 248.22 248.17 248.20 34.9K
12:09 248.23 248.25 248.21 248.24 28.1K
12:10 248.22 248.32 248.22 248.30 22.2K
12:11 248.30 248.30 248.16 248.16 15.1K
12:12 248.11 248.16 248.11 248.11 13.6K
12:13 248.11 248.20 248.11 248.20 9.3K
12:14 248.17 248.22 248.17 248.20 9.3K
12:15 248.20 248.29 248.19 248.29 42.1K
12:16 248.28 248.28 248.28 248.28 8.0K
12:17 248.28 248.28 248.26 248.27 7.0K
12:18 248.26 248.27 248.25 248.25 23.9K
12:19 248.25 248.34 248.25 248.34 32.0K
12:20 248.37 248.37 248.31 248.31 16.4K
12:21 248.31 248.36 248.31 248.34 12.6K
12:22 248.34 248.40 248.34 248.39 7.9K
12:23 248.39 248.39 248.31 248.31 30.4K
12:24 248.30 248.36 248.30 248.32 28.1K
12:25 248.36 248.40 248.33 248.33 26.3K
12:26 248.34 248.34 248.30 248.32 8.5K
12:27 248.34 248.34 248.31 248.32 7.3K
12:28 248.32 248.37 248.32 248.37 6.3K
12:29 248.37 248.37 248.35 248.37 22.3K
12:30 248.36 248.38 248.35 248.38 8.6K
12:31 248.36 248.38 248.29 248.29 22.2K
12:32 248.29 248.35 248.29 248.33 10.5K
12:33 248.33 248.33 248.22 248.23 19.2K
12:34 248.22 248.25 248.16 248.16 10.4K
12:35 248.15 248.17 248.11 248.17 13.1K
12:36 248.16 248.20 248.12 248.12 7.0K
12:37 248.12 248.15 248.12 248.15 4.9K
12:38 248.15 248.18 248.15 248.18 6.5K
12:39 248.15 248.15 248.13 248.13 7.5K
12:40 248.12 248.12 248.02 248.09 30.2K
12:41 248.09 248.10 248.05 248.08 24.2K
12:42 248.08 248.09 248.06 248.08 12.0K
12:43 248.09 248.10 248.08 248.10 6.9K
12:44 248.10 248.10 248.04 248.04 25.7K
12:45 248.04 248.11 248.02 248.11 18.7K
12:46 248.11 248.14 248.09 248.14 21.3K
12:47 248.14 248.17 248.12 248.12 12.2K
12:48 248.12 248.12 248.10 248.11 5.7K
12:49 248.11 248.13 248.08 248.08 18.3K
12:50 248.08 248.09 247.99 247.99 12.3K
12:51 247.99 248.01 247.99 248.01 9.7K
12:52 248.00 248.00 247.90 247.90 7.1K
12:53 247.90 247.93 247.90 247.93 7.2K
12:54 247.93 247.93 247.88 247.88 7.1K
12:55 247.89 247.91 247.86 247.86 18.1K
12:56 247.86 247.86 247.79 247.83 11.3K
12:57 247.83 247.84 247.83 247.83 4.6K
12:58 247.86 247.93 247.86 247.91 11.5K
12:59 247.91 247.95 247.91 247.94 9.1K
13:00 247.94 247.94 247.90 247.91 13.7K
13:01 247.91 247.91 247.91 247.91 4.3K
13:02 247.91 247.97 247.91 247.95 6.4K
13:03 247.95 248.00 247.95 248.00 6.3K
13:04 248.00 248.03 248.00 248.03 6.8K
13:05 248.03 248.04 248.01 248.01 5.0K
13:06 248.01 248.03 247.99 247.99 9.1K
13:07 247.99 248.03 247.97 248.02 4.3K
13:08 248.00 248.04 247.98 248.02 8.5K
13:09 248.02 248.02 248.01 248.02 5.9K
13:10 248.02 248.03 247.98 247.98 10.7K
13:11 247.96 248.00 247.96 248.00 7.0K
13:12 248.00 248.08 248.00 248.08 12.5K
13:13 248.09 248.10 248.08 248.08 4.3K
13:14 248.08 248.22 248.08 248.22 5.8K
13:15 248.19 248.23 248.19 248.22 15.2K
13:16 248.22 248.25 248.22 248.22 4.3K
13:17 248.22 248.30 248.21 248.29 7.4K
13:18 248.29 248.30 248.28 248.30 6.7K
13:19 248.30 248.31 248.27 248.29 8.0K
13:20 248.26 248.30 248.26 248.30 15.4K
13:21 248.30 248.37 248.29 248.37 7.4K
13:22 248.37 248.37 248.34 248.36 4.6K
13:23 248.36 248.36 248.28 248.28 20.7K
13:24 248.29 248.32 248.29 248.32 5.7K
13:25 248.33 248.34 248.32 248.32 6.3K
13:26 248.33 248.43 248.33 248.43 17.6K
13:27 248.43 248.43 248.36 248.36 11.9K
13:28 248.40 248.42 248.40 248.41 11.1K
13:29 248.40 248.43 248.36 248.37 12.1K
13:30 248.37 248.43 248.37 248.39 13.2K
13:31 248.39 248.41 248.39 248.41 16.3K
13:32 248.41 248.44 248.37 248.41 6.4K
13:33 248.45 248.45 248.38 248.39 21.0K
13:34 248.41 248.43 248.39 248.41 12.8K
13:35 248.42 248.45 248.40 248.41 8.1K
13:36 248.41 248.41 248.39 248.39 6.5K
13:37 248.39 248.41 248.38 248.38 8.3K
13:38 248.38 248.38 248.37 248.37 6.8K
13:39 248.37 248.37 248.33 248.33 12.6K
13:40 248.32 248.32 248.22 248.22 17.9K
13:41 248.25 248.25 248.22 248.22 3.2K
13:42 248.22 248.23 248.22 248.23 9.0K
13:43 248.23 248.24 248.16 248.16 7.0K
13:44 248.15 248.16 248.15 248.16 5.1K
13:45 248.16 248.16 248.02 248.03 8.7K
13:46 248.03 248.07 248.03 248.05 3.3K
13:47 248.05 248.07 248.01 248.01 11.8K
13:48 248.01 248.06 248.01 248.06 7.5K
13:49 248.06 248.07 248.02 248.02 8.1K
13:50 248.02 248.04 248.00 248.01 18.5K
13:51 248.02 248.09 248.02 248.03 37.5K
13:52 248.03 248.04 248.01 248.01 6.0K
13:53 248.00 248.00 247.96 247.97 11.6K
13:54 247.97 247.98 247.90 247.91 12.4K
13:55 247.91 247.92 247.88 247.91 6.8K
13:56 247.91 247.95 247.90 247.94 6.5K
13:57 247.94 247.94 247.88 247.88 12.7K
13:58 247.89 247.97 247.89 247.97 5.9K
13:59 247.95 247.98 247.94 247.98 9.5K
14:00 247.97 247.97 247.88 247.89 17.5K
14:01 247.89 247.89 247.87 247.88 15.0K
14:02 247.91 247.91 247.87 247.87 34.5K
14:03 247.90 247.97 247.89 247.97 19.7K
14:04 247.98 247.99 247.98 247.98 3.7K
14:05 247.97 247.97 247.94 247.94 11.2K
14:06 247.94 248.04 247.94 248.03 8.3K
14:07 248.00 248.02 247.98 248.00 22.9K
14:08 248.00 248.07 248.00 248.04 13.1K
14:09 248.02 248.09 248.02 248.07 15.2K
14:10 248.07 248.09 248.07 248.09 9.0K
14:11 248.12 248.16 248.06 248.06 22.5K
14:12 248.03 248.03 247.97 247.97 9.8K
14:13 247.97 248.00 247.97 248.00 6.9K
14:14 248.00 248.01 248.00 248.00 13.8K
14:15 248.00 248.02 247.99 248.02 7.3K
14:16 248.02 248.02 248.00 248.01 5.5K
14:17 248.01 248.01 247.96 247.96 11.3K
14:18 247.96 247.97 247.96 247.96 13.0K
14:19 247.96 247.99 247.95 247.95 8.5K
14:20 247.95 247.96 247.89 247.89 10.1K
14:21 247.89 247.92 247.87 247.88 12.7K
14:22 247.87 247.90 247.87 247.88 7.6K
14:23 247.88 247.91 247.86 247.89 10.5K
14:24 247.89 247.90 247.87 247.90 7.7K
14:25 247.90 247.92 247.90 247.91 9.0K
14:26 247.88 247.90 247.84 247.89 19.4K
14:27 247.89 247.92 247.89 247.89 24.2K
14:28 247.89 247.93 247.89 247.92 9.0K
14:29 247.91 247.97 247.91 247.97 9.7K
14:30 247.97 248.05 247.97 248.05 23.9K
14:31 248.05 248.06 248.04 248.04 11.5K
14:32 248.03 248.05 248.01 248.05 15.4K
14:33 248.05 248.07 248.02 248.03 17.7K
14:34 248.03 248.07 248.03 248.07 13.1K
14:35 248.07 248.11 248.07 248.11 9.4K
14:36 248.10 248.15 248.09 248.13 27.2K
14:37 248.13 248.15 248.13 248.15 14.1K
14:38 248.15 248.18 248.15 248.18 9.1K
14:39 248.18 248.20 248.16 248.20 7.9K
14:40 248.20 248.22 248.18 248.20 18.2K
14:41 248.15 248.18 248.15 248.17 31.2K
14:42 248.18 248.18 248.14 248.14 27.1K
14:43 248.14 248.15 248.11 248.11 8.6K
14:44 248.10 248.14 248.10 248.12 9.0K
14:45 248.12 248.17 248.11 248.15 20.2K
14:46 248.16 248.17 248.11 248.17 17.0K
14:47 248.14 248.14 248.12 248.12 10.6K
14:48 248.13 248.17 248.13 248.14 22.3K
14:49 248.14 248.19 248.11 248.19 11.2K
14:50 248.19 248.30 248.19 248.30 20.6K
14:51 248.30 248.32 248.20 248.20 60.5K
14:52 248.15 248.22 248.15 248.22 16.2K
14:53 248.23 248.29 248.22 248.29 12.0K
14:54 248.27 248.27 248.21 248.24 22.6K
14:55 248.24 248.27 248.24 248.24 19.8K
14:56 248.24 248.26 248.23 248.26 11.7K
14:57 248.26 248.35 248.26 248.33 14.1K
14:58 248.34 248.37 248.33 248.37 9.2K
14:59 248.37 248.37 248.34 248.34 16.8K
15:00 248.34 248.35 248.25 248.27 24.0K
15:01 248.28 248.29 248.28 248.29 6.2K
15:02 248.30 248.30 248.24 248.24 15.2K
15:03 248.25 248.25 248.21 248.21 23.1K
15:04 248.21 248.23 248.19 248.20 9.3K
15:05 248.20 248.21 248.18 248.19 8.2K
15:06 248.24 248.31 248.24 248.31 28.3K
15:07 248.30 248.36 248.30 248.35 18.4K
15:08 248.35 248.37 248.33 248.37 5.4K
15:09 248.35 248.41 248.35 248.37 18.2K
15:10 248.37 248.40 248.37 248.39 7.8K
15:11 248.39 248.41 248.38 248.39 11.2K
15:12 248.39 248.40 248.37 248.38 21.5K
15:13 248.40 248.42 248.38 248.41 12.0K
15:14 248.40 248.40 248.34 248.34 24.7K
15:15 248.34 248.38 248.34 248.37 14.4K
15:16 248.37 248.40 248.37 248.38 24.3K
15:17 248.39 248.40 248.38 248.39 13.4K
15:18 248.39 248.42 248.36 248.38 15.5K
15:19 248.38 248.41 248.38 248.41 15.9K
15:20 248.41 248.41 248.39 248.41 22.4K
15:21 248.45 248.58 248.45 248.58 28.3K
15:22 248.54 248.66 248.54 248.65 23.4K
15:23 248.67 248.67 248.58 248.63 21.5K
15:24 248.63 248.72 248.63 248.72 15.9K
15:25 248.71 248.71 248.62 248.62 30.8K
15:26 248.62 248.62 248.58 248.60 17.5K
15:27 248.61 248.67 248.61 248.67 7.2K
15:28 248.67 248.67 248.62 248.62 23.8K
15:29 248.63 248.64 248.61 248.64 21.6K
15:30 248.64 248.67 248.58 248.58 36.2K
15:31 248.59 248.62 248.57 248.62 12.9K
15:32 248.60 248.66 248.59 248.63 17.3K
15:33 248.64 248.66 248.60 248.62 38.9K
15:34 248.64 248.71 248.64 248.66 34.4K
15:35 248.64 248.64 248.58 248.60 23.3K
15:36 248.55 248.55 248.38 248.39 29.7K
15:37 248.40 248.40 248.32 248.37 29.6K
15:38 248.37 248.37 248.25 248.27 44.9K
15:39 248.27 248.27 248.18 248.19 31.1K
15:40 248.19 248.23 248.15 248.16 22.0K
15:41 248.13 248.14 248.05 248.06 31.5K
15:42 248.07 248.10 248.07 248.09 37.7K
15:43 248.08 248.08 247.99 248.02 30.8K
15:44 248.03 248.05 248.00 248.00 31.7K
15:45 248.00 248.05 247.97 247.97 61.3K
15:46 248.01 248.01 247.97 247.98 32.7K
15:47 247.97 248.03 247.97 247.98 28.6K
15:48 248.02 248.10 248.02 248.10 66.8K
15:49 248.08 248.18 248.08 248.10 68.3K
15:50 248.14 248.36 248.14 248.36 95.9K
15:51 248.31 248.31 248.20 248.27 48.0K
15:52 248.27 248.28 248.20 248.27 41.6K
15:53 248.28 248.36 248.27 248.36 65.9K
15:54 248.35 248.40 248.35 248.40 131.1K
15:55 248.37 248.38 248.29 248.36 135.7K
15:56 248.36 248.44 248.35 248.44 113.7K
15:57 248.43 248.83 248.43 248.83 171.7K
15:58 248.83 248.88 248.80 248.82 249.6K
15:59 248.78 248.93 248.74 248.93 7,560.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available