DJ Distillers & Vintners

DJUSVN
🏛️ usa →
270.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 269.42 269.77 269.20 269.34 70.4K
09:31 269.34 269.66 269.18 269.32 12.4K
09:32 269.32 269.90 269.32 269.90 2.3K
09:33 269.90 270.46 269.90 270.41 52.9K
09:34 270.19 270.59 270.19 270.54 42.6K
09:35 270.54 271.19 270.54 271.07 35.9K
09:36 270.86 271.73 270.86 271.73 13.3K
09:37 271.73 271.73 271.57 271.57 5.7K
09:38 271.46 271.93 271.40 271.71 21.1K
09:39 271.71 272.18 271.61 272.18 5.2K
09:40 272.40 272.93 272.40 272.74 35.3K
09:41 272.74 273.44 272.70 273.40 10.6K
09:42 273.40 273.90 273.12 273.90 16.1K
09:43 273.87 273.87 273.51 273.59 7.7K
09:44 273.56 273.56 272.99 273.18 31.9K
09:45 273.18 273.59 272.96 273.04 22.4K
09:46 272.99 273.01 272.95 273.01 3.4K
09:47 273.18 273.19 273.09 273.09 8.2K
09:48 273.09 273.22 272.97 273.22 2.7K
09:49 273.22 273.28 273.00 273.00 14.4K
09:50 273.19 273.21 273.07 273.07 24.0K
09:51 273.07 273.44 273.01 273.08 30.2K
09:52 273.12 273.15 272.88 273.15 4.5K
09:53 272.91 273.13 272.80 272.80 4.0K
09:54 272.80 272.80 272.70 272.78 3.4K
09:55 272.76 272.78 272.27 272.27 3.9K
09:56 272.27 272.37 272.23 272.31 4.7K
09:57 272.30 272.38 272.30 272.37 4.5K
09:58 272.24 272.67 272.24 272.67 20.2K
09:59 272.43 272.43 272.22 272.22 5.3K
10:00 272.24 272.39 272.24 272.30 6.9K
10:01 272.30 272.30 271.89 272.04 9.9K
10:02 272.08 272.18 272.01 272.01 4.3K
10:03 271.99 272.06 271.70 271.70 8.0K
10:04 271.70 272.07 271.70 272.04 5.9K
10:05 271.77 272.01 271.77 272.01 4.5K
10:06 272.04 272.04 271.87 271.94 5.8K
10:07 272.06 272.06 271.85 271.85 7.7K
10:08 271.85 271.85 271.82 271.82 6.2K
10:09 271.92 272.04 271.80 272.04 5.2K
10:10 272.04 272.10 272.04 272.09 3.6K
10:11 272.09 272.37 272.09 272.29 6.6K
10:12 272.29 272.33 272.25 272.33 6.4K
10:13 272.24 272.27 272.14 272.26 5.2K
10:14 272.26 272.26 272.16 272.16 16.2K
10:15 272.09 272.09 272.00 272.09 12.5K
10:16 272.09 272.09 272.05 272.09 4.4K
10:17 272.09 272.37 272.09 272.37 10.1K
10:18 272.35 272.37 272.17 272.18 10.9K
10:19 272.18 272.18 271.87 271.87 7.6K
10:20 271.95 272.07 271.90 272.07 7.3K
10:21 272.09 272.09 271.79 271.96 7.6K
10:22 271.96 271.98 271.95 271.95 2.2K
10:23 271.95 272.03 271.85 271.99 5.2K
10:24 271.98 271.98 271.83 271.83 18.3K
10:25 271.83 272.01 271.81 272.00 4.9K
10:26 272.00 272.00 271.95 271.95 3.5K
10:27 271.95 272.01 271.80 271.80 9.7K
10:28 271.80 271.90 271.79 271.85 7.2K
10:29 271.85 271.85 271.45 271.45 14.6K
10:30 271.61 271.61 271.45 271.52 16.8K
10:31 271.54 271.54 271.32 271.32 15.4K
10:32 271.32 271.57 271.31 271.52 16.4K
10:33 271.51 271.57 271.50 271.57 19.3K
10:34 271.57 271.58 271.56 271.58 5.1K
10:35 271.58 271.62 271.51 271.59 5.7K
10:36 271.59 271.59 271.29 271.29 24.7K
10:37 271.29 271.45 271.12 271.45 9.0K
10:38 271.45 271.45 271.33 271.33 2.0K
10:39 271.31 271.32 271.30 271.30 1.8K
10:40 271.30 271.34 271.19 271.34 6.8K
10:41 271.34 271.38 271.34 271.36 7.1K
10:42 271.36 271.73 271.33 271.73 8.8K
10:43 271.73 271.73 271.56 271.57 3.2K
10:44 271.57 271.65 271.56 271.65 4.2K
10:45 271.65 271.70 271.63 271.70 8.5K
10:46 271.70 271.70 271.69 271.69 1.9K
10:47 271.69 271.84 271.55 271.71 8.6K
10:48 271.71 271.72 271.60 271.60 2.9K
10:49 271.60 271.73 271.60 271.72 1.6K
10:50 271.72 271.73 271.37 271.37 16.6K
10:51 271.37 271.37 271.34 271.34 1.7K
10:52 271.34 271.75 271.34 271.60 4.7K
10:53 271.66 271.66 271.60 271.64 5.2K
10:54 271.64 271.76 271.64 271.66 6.5K
10:55 271.75 271.78 271.73 271.78 6.7K
10:56 271.78 271.87 271.64 271.64 3.2K
10:57 271.64 271.64 271.49 271.49 4.3K
10:58 271.64 271.64 271.42 271.47 7.0K
10:59 271.47 271.54 271.41 271.52 7.7K
11:00 271.55 271.64 271.51 271.51 7.8K
11:01 271.64 271.64 271.63 271.63 4.5K
11:02 271.62 271.64 271.59 271.62 7.6K
11:03 271.62 271.66 271.62 271.66 3.7K
11:04 271.67 271.73 271.67 271.73 4.2K
11:05 271.75 271.80 271.75 271.78 16.8K
11:06 271.78 271.89 271.78 271.88 13.9K
11:07 271.87 272.03 271.74 272.01 22.7K
11:08 272.03 272.03 271.89 271.96 14.9K
11:09 271.96 272.11 271.96 271.97 4.6K
11:10 271.98 272.23 271.98 272.13 6.4K
11:11 272.13 272.13 272.10 272.13 3.6K
11:12 272.13 272.28 272.13 272.22 6.7K
11:13 272.22 272.22 272.06 272.08 5.7K
11:14 272.08 272.19 272.08 272.15 6.1K
11:15 272.16 272.26 272.13 272.26 4.2K
11:16 272.29 272.56 272.29 272.55 10.9K
11:17 272.63 272.76 272.63 272.73 21.5K
11:18 272.73 273.03 272.73 273.03 8.3K
11:19 272.89 273.01 272.83 272.95 22.3K
11:20 272.99 273.10 272.94 273.01 29.8K
11:21 273.01 273.07 273.01 273.02 8.7K
11:22 273.04 273.04 272.94 272.94 8.2K
11:23 272.94 272.94 272.80 272.90 7.1K
11:24 272.88 272.94 272.88 272.88 7.5K
11:25 272.88 272.89 272.86 272.86 3.7K
11:26 272.84 272.90 272.84 272.85 6.5K
11:27 272.85 272.85 272.67 272.67 4.2K
11:28 272.66 272.76 272.66 272.73 11.9K
11:29 272.67 272.71 272.58 272.60 6.3K
11:30 272.60 272.79 272.54 272.70 5.8K
11:31 272.70 272.72 272.69 272.69 7.0K
11:32 272.68 272.71 272.68 272.70 5.5K
11:33 272.70 272.70 272.53 272.53 31.6K
11:34 272.55 272.62 272.55 272.61 10.7K
11:35 272.69 272.72 272.57 272.58 9.6K
11:36 272.58 272.66 272.52 272.66 5.6K
11:37 272.66 272.66 272.45 272.47 15.2K
11:38 272.47 272.49 272.47 272.49 3.5K
11:39 272.49 272.70 272.47 272.57 60.2K
11:40 272.84 272.95 272.58 272.95 28.9K
11:41 272.94 273.30 272.94 273.11 11.9K
11:42 273.11 273.13 273.11 273.13 2.0K
11:43 273.13 273.36 273.13 273.36 8.3K
11:44 273.36 273.37 273.24 273.32 4.4K
11:45 273.32 273.35 273.32 273.33 3.2K
11:46 273.35 273.51 273.35 273.51 12.6K
11:47 273.57 273.63 273.57 273.63 17.1K
11:48 273.63 273.81 273.60 273.62 7.1K
11:49 273.62 273.73 273.52 273.52 5.7K
11:50 273.52 273.95 273.52 273.95 13.1K
11:51 273.96 273.96 273.85 273.87 4.3K
11:52 273.86 273.86 273.50 273.50 7.4K
11:53 273.50 273.56 273.50 273.53 4.8K
11:54 273.53 273.53 273.21 273.36 12.7K
11:55 273.36 273.37 273.32 273.32 4.4K
11:56 273.31 273.54 273.31 273.50 6.7K
11:57 273.58 273.67 273.58 273.67 31.4K
11:58 273.67 273.67 273.51 273.54 9.4K
11:59 273.47 273.48 273.39 273.46 5.7K
12:00 273.43 273.55 273.43 273.44 5.0K
12:01 273.44 273.47 273.36 273.36 5.2K
12:02 273.42 273.69 273.42 273.69 11.8K
12:03 273.80 273.91 273.73 273.91 9.7K
12:04 273.91 273.91 273.68 273.68 3.5K
12:05 273.68 273.70 273.33 273.33 7.0K
12:06 273.33 273.33 273.27 273.27 3.8K
12:07 273.25 273.25 273.13 273.20 6.0K
12:08 273.20 273.52 273.20 273.30 6.1K
12:09 273.69 273.69 273.57 273.68 9.8K
12:10 273.67 273.67 273.57 273.57 8.2K
12:11 273.57 273.58 273.53 273.55 6.9K
12:12 273.53 273.53 273.44 273.44 9.4K
12:13 273.42 273.56 273.42 273.44 5.4K
12:14 273.44 273.61 273.38 273.49 8.6K
12:15 273.49 273.61 273.49 273.59 3.6K
12:16 273.46 273.49 273.44 273.49 4.9K
12:17 273.49 273.49 273.27 273.28 6.7K
12:18 273.28 273.31 273.13 273.31 3.0K
12:19 273.32 273.45 273.25 273.30 19.3K
12:20 273.25 273.37 273.20 273.35 4.7K
12:21 273.36 273.36 273.24 273.24 2.7K
12:22 273.24 273.24 273.22 273.22 2.7K
12:23 273.22 273.22 273.20 273.20 2.0K
12:24 273.20 273.20 273.06 273.08 2.6K
12:25 273.08 273.22 272.99 273.15 15.7K
12:26 273.14 273.14 273.01 273.01 7.4K
12:27 273.02 273.12 273.02 273.12 3.8K
12:28 273.14 273.31 273.14 273.19 29.0K
12:29 273.19 273.19 273.15 273.16 3.6K
12:30 273.16 273.20 273.16 273.17 4.6K
12:31 273.14 273.18 273.08 273.18 14.8K
12:32 273.18 273.46 273.18 273.45 31.7K
12:33 273.44 273.58 273.44 273.58 13.8K
12:34 273.58 273.64 273.58 273.62 6.9K
12:35 273.63 273.77 273.63 273.63 7.8K
12:36 273.63 273.63 273.61 273.62 2.1K
12:37 273.62 273.62 273.50 273.50 3.8K
12:38 273.50 273.66 273.50 273.66 7.9K
12:39 273.61 273.61 273.44 273.44 4.2K
12:40 273.44 273.61 273.44 273.58 3.5K
12:41 273.54 273.54 273.52 273.52 2.3K
12:42 273.52 273.52 273.35 273.36 2.0K
12:43 273.36 273.37 273.11 273.14 8.9K
12:44 273.21 273.25 273.21 273.23 6.7K
12:45 273.23 273.42 273.21 273.42 5.8K
12:46 273.39 273.39 273.34 273.34 2.5K
12:47 273.34 273.34 273.30 273.30 1.9K
12:48 273.30 273.30 273.04 273.04 4.5K
12:49 273.04 273.05 273.00 273.01 2.8K
12:50 273.00 273.00 272.74 272.74 5.3K
12:51 272.72 272.82 272.72 272.82 1.5K
12:52 272.82 272.85 272.80 272.82 5.9K
12:53 272.82 272.82 272.61 272.66 7.6K
12:54 272.66 272.71 272.65 272.71 4.8K
12:55 272.71 272.71 272.61 272.63 3.8K
12:56 272.63 272.63 272.53 272.54 1.6K
12:57 272.54 272.60 272.54 272.60 4.3K
12:58 272.60 272.61 272.43 272.43 8.0K
12:59 272.43 272.58 272.42 272.53 5.7K
13:00 272.37 272.72 272.37 272.58 30.9K
13:01 272.57 272.57 272.50 272.50 6.1K
13:02 272.55 272.58 272.44 272.56 9.1K
13:03 272.56 272.58 272.54 272.54 8.5K
13:04 272.54 272.81 272.54 272.81 18.9K
13:05 272.82 272.85 272.70 272.70 12.2K
13:06 272.67 272.67 272.59 272.59 8.1K
13:07 272.59 272.59 272.56 272.59 2.7K
13:08 272.57 272.68 272.57 272.67 13.9K
13:09 272.67 272.91 272.67 272.89 7.7K
13:10 272.89 273.05 272.89 273.05 4.5K
13:11 273.05 273.25 273.05 273.25 2.6K
13:12 273.25 273.29 273.14 273.29 6.6K
13:13 273.29 273.32 273.29 273.29 5.5K
13:14 273.29 273.29 273.29 273.29 1.7K
13:15 273.29 273.58 273.29 273.58 22.8K
13:16 273.58 273.69 273.55 273.55 7.4K
13:17 273.57 273.69 273.57 273.60 7.6K
13:18 273.60 273.63 273.44 273.44 7.8K
13:19 273.44 273.62 273.39 273.62 24.1K
13:20 273.62 273.62 273.40 273.45 13.0K
13:21 273.45 273.66 273.43 273.64 2.4K
13:22 273.64 273.66 273.64 273.66 5.4K
13:23 273.66 273.70 273.50 273.50 16.4K
13:24 273.51 273.52 273.50 273.52 1.5K
13:25 273.52 273.54 273.52 273.54 4.2K
13:26 273.55 273.55 273.48 273.48 1.4K
13:27 273.48 273.52 273.43 273.50 8.9K
13:28 273.50 273.52 273.46 273.52 4.1K
13:29 273.52 273.53 273.47 273.51 4.0K
13:30 273.60 273.68 273.56 273.68 12.5K
13:31 273.68 273.79 273.68 273.69 3.9K
13:32 273.69 274.08 273.69 274.08 6.9K
13:33 274.07 274.12 273.96 274.12 8.8K
13:34 274.12 274.26 274.12 274.24 18.1K
13:35 274.24 274.24 274.05 274.05 5.2K
13:36 274.05 274.09 274.02 274.02 4.6K
13:37 274.02 274.02 274.00 274.01 5.0K
13:38 274.01 274.04 274.01 274.02 5.9K
13:39 274.14 274.15 274.13 274.13 6.6K
13:40 274.13 274.13 273.99 274.03 5.0K
13:41 274.03 274.09 274.02 274.09 3.2K
13:42 274.08 274.10 274.03 274.10 2.8K
13:43 274.10 274.16 274.02 274.03 5.4K
13:44 274.03 274.14 274.02 274.14 12.6K
13:45 274.17 274.17 274.15 274.15 3.5K
13:46 274.15 274.17 274.04 274.05 14.1K
13:47 274.05 274.12 274.05 274.12 6.1K
13:48 274.12 274.34 274.12 274.34 8.3K
13:49 274.34 274.39 274.28 274.39 4.5K
13:50 274.39 274.39 274.20 274.23 6.7K
13:51 274.23 274.28 274.18 274.20 6.3K
13:52 274.19 274.19 274.18 274.19 2.1K
13:53 274.19 274.19 274.10 274.10 2.6K
13:54 273.99 274.02 273.99 274.01 7.7K
13:55 274.01 274.06 274.01 274.02 3.4K
13:56 274.00 274.00 273.99 273.99 4.5K
13:57 273.99 274.01 273.82 273.83 9.1K
13:58 273.71 273.71 273.62 273.62 7.6K
13:59 273.62 273.62 273.61 273.61 3.3K
14:00 273.61 273.61 273.56 273.56 5.6K
14:01 273.56 273.56 273.46 273.56 2.3K
14:02 273.56 273.62 273.56 273.62 7.3K
14:03 273.59 273.59 273.49 273.49 5.5K
14:04 273.49 273.54 273.41 273.44 10.4K
14:05 273.44 273.44 273.35 273.35 6.3K
14:06 273.35 273.35 273.22 273.22 4.6K
14:07 273.22 273.23 273.18 273.23 3.9K
14:08 273.20 273.31 273.16 273.31 12.4K
14:09 273.31 273.40 273.31 273.39 4.9K
14:10 273.39 273.40 273.18 273.18 4.6K
14:11 273.18 273.27 273.18 273.27 6.3K
14:12 273.27 273.27 273.25 273.25 3.1K
14:13 273.25 273.25 273.12 273.16 8.3K
14:14 273.16 273.17 273.14 273.14 3.1K
14:15 273.18 273.18 273.15 273.15 8.2K
14:16 273.18 273.28 273.18 273.23 6.4K
14:17 273.33 273.36 273.33 273.33 4.4K
14:18 273.33 273.33 273.32 273.32 9.7K
14:19 273.32 273.50 273.32 273.50 7.8K
14:20 273.50 273.50 273.48 273.48 2.9K
14:21 273.49 273.49 273.41 273.41 6.8K
14:22 273.41 273.45 273.41 273.45 2.9K
14:23 273.42 273.42 273.32 273.35 12.3K
14:24 273.39 273.56 273.39 273.56 12.8K
14:25 273.61 273.68 273.38 273.38 5.3K
14:26 273.37 273.68 273.37 273.68 6.4K
14:27 273.68 273.79 273.64 273.66 6.7K
14:28 273.66 273.81 273.66 273.72 5.2K
14:29 273.72 273.81 273.72 273.81 6.1K
14:30 273.81 273.93 273.80 273.93 14.5K
14:31 273.93 273.93 273.70 273.84 7.7K
14:32 273.84 273.90 273.84 273.90 4.6K
14:33 273.91 273.92 273.85 273.89 11.3K
14:34 273.87 273.87 273.75 273.75 12.0K
14:35 273.75 273.76 273.75 273.76 8.7K
14:36 273.74 273.80 273.67 273.67 11.3K
14:37 273.67 273.74 273.67 273.74 2.8K
14:38 273.76 273.95 273.76 273.95 9.7K
14:39 273.97 273.97 273.81 273.97 6.3K
14:40 273.97 273.97 273.73 273.81 9.1K
14:41 273.83 273.83 273.78 273.78 7.1K
14:42 273.77 273.77 273.76 273.76 7.4K
14:43 273.76 273.87 273.67 273.67 9.0K
14:44 273.66 273.82 273.66 273.82 8.8K
14:45 273.78 273.85 273.74 273.74 9.3K
14:46 273.74 273.79 273.74 273.79 6.8K
14:47 273.79 273.84 273.76 273.76 2.9K
14:48 273.76 273.76 273.70 273.70 3.5K
14:49 273.73 273.74 273.69 273.71 11.1K
14:50 273.72 273.82 273.72 273.79 4.4K
14:51 273.81 273.89 273.80 273.83 3.9K
14:52 273.83 273.93 273.68 273.93 14.5K
14:53 274.06 274.14 273.92 274.14 7.7K
14:54 274.11 274.13 274.07 274.12 7.3K
14:55 274.12 274.13 274.03 274.03 14.9K
14:56 274.04 274.14 274.04 274.14 10.8K
14:57 274.16 274.18 274.12 274.18 10.0K
14:58 274.16 274.23 274.16 274.16 23.2K
14:59 274.16 274.38 274.16 274.38 10.3K
15:00 274.37 274.37 274.15 274.25 7.1K
15:01 274.29 274.30 274.21 274.27 8.2K
15:02 274.21 274.21 274.06 274.09 14.2K
15:03 274.09 274.09 274.00 274.00 16.9K
15:04 274.00 274.01 273.88 273.88 6.2K
15:05 273.88 274.08 273.86 274.02 7.8K
15:06 274.02 274.05 274.02 274.05 6.1K
15:07 274.05 274.14 274.05 274.14 8.3K
15:08 274.15 274.22 274.09 274.09 9.5K
15:09 274.09 274.35 274.09 274.35 9.1K
15:10 274.27 274.27 274.25 274.26 5.3K
15:11 274.29 274.36 274.20 274.20 6.3K
15:12 274.22 274.32 274.22 274.32 9.0K
15:13 274.33 274.33 274.26 274.26 15.2K
15:14 274.25 274.31 274.03 274.04 35.0K
15:15 274.10 274.20 274.10 274.19 7.2K
15:16 274.19 274.25 274.12 274.12 20.8K
15:17 274.12 274.13 273.84 273.84 10.5K
15:18 273.84 273.91 273.76 273.81 14.1K
15:19 273.75 273.78 273.66 273.73 8.9K
15:20 273.65 273.81 273.65 273.81 11.6K
15:21 273.80 273.89 273.75 273.87 20.8K
15:22 273.87 273.87 273.73 273.77 11.2K
15:23 273.77 273.78 273.69 273.78 6.3K
15:24 273.78 273.78 273.73 273.73 7.3K
15:25 273.73 273.73 273.46 273.46 11.2K
15:26 273.46 273.62 273.43 273.56 12.8K
15:27 273.56 273.75 273.56 273.75 12.0K
15:28 273.76 273.76 273.61 273.61 12.5K
15:29 273.61 273.61 273.56 273.60 7.1K
15:30 273.66 273.80 273.66 273.80 10.4K
15:31 273.80 273.93 273.80 273.81 24.6K
15:32 273.83 273.96 273.82 273.96 16.6K
15:33 273.96 274.08 273.91 273.99 17.2K
15:34 273.99 274.02 273.98 273.98 61.6K
15:35 273.98 273.98 273.91 273.96 17.7K
15:36 273.96 274.11 273.96 274.08 16.2K
15:37 274.08 274.09 273.99 274.00 9.2K
15:38 274.00 274.12 273.98 274.04 14.0K
15:39 274.04 274.14 273.99 273.99 32.6K
15:40 274.08 274.10 274.01 274.01 26.3K
15:41 273.98 274.31 273.98 274.13 40.7K
15:42 274.13 274.27 274.13 274.19 16.2K
15:43 274.19 274.19 273.87 273.95 20.4K
15:44 273.90 273.90 273.60 273.75 21.3K
15:45 273.74 273.95 273.71 273.95 68.5K
15:46 273.95 273.99 273.85 273.96 33.5K
15:47 274.05 274.16 274.05 274.12 21.3K
15:48 274.13 274.27 274.13 274.18 19.7K
15:49 274.13 274.16 274.05 274.16 28.4K
15:50 274.29 274.45 274.29 274.42 58.0K
15:51 274.51 274.54 274.27 274.27 30.8K
15:52 274.27 274.27 273.93 273.93 24.6K
15:53 273.90 274.01 273.83 273.85 41.8K
15:54 273.78 273.84 273.71 273.81 33.9K
15:55 273.79 273.79 273.57 273.68 69.0K
15:56 273.69 273.77 273.54 273.54 59.7K
15:57 273.51 273.54 273.31 273.31 71.7K
15:58 273.34 273.61 273.34 273.61 114.0K
15:59 273.63 273.66 273.52 273.63 997.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available