DJ Media Agencies

DJUSAV
🏛️ usa →
416.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 410.83 412.12 410.66 411.46 969.9K
09:31 411.35 412.23 411.26 412.15 105.4K
09:32 412.42 413.34 412.21 413.19 143.6K
09:33 412.87 413.48 412.87 412.88 103.1K
09:34 412.93 412.93 412.07 412.68 85.5K
09:35 412.61 412.91 412.35 412.53 99.4K
09:36 412.26 412.96 412.26 412.29 106.7K
09:37 412.29 412.29 411.45 411.81 78.3K
09:38 412.02 412.73 412.02 412.38 94.2K
09:39 412.40 412.86 412.37 412.84 159.3K
09:40 412.80 412.85 412.43 412.65 100.7K
09:41 412.57 412.57 411.92 411.92 97.6K
09:42 411.57 411.62 411.34 411.62 87.1K
09:43 411.48 412.28 411.48 412.00 90.2K
09:44 412.17 412.35 411.91 412.35 89.8K
09:45 412.43 413.21 412.43 412.77 136.1K
09:46 412.77 413.65 412.77 413.58 82.3K
09:47 413.58 413.65 413.25 413.26 83.1K
09:48 413.29 413.36 412.96 413.20 58.3K
09:49 413.25 413.30 412.98 413.10 64.6K
09:50 413.11 413.37 413.09 413.09 73.4K
09:51 412.93 413.17 412.66 413.02 93.6K
09:52 412.94 412.94 412.18 412.26 110.1K
09:53 412.26 412.53 412.26 412.41 71.9K
09:54 412.42 412.86 412.42 412.61 58.9K
09:55 412.75 412.96 412.75 412.80 58.8K
09:56 412.89 413.47 412.84 413.47 104.0K
09:57 413.48 413.90 413.48 413.84 88.4K
09:58 413.93 414.06 413.88 414.06 126.2K
09:59 413.97 413.97 413.73 413.95 51.3K
10:00 414.06 414.06 413.58 413.86 84.5K
10:01 414.04 414.06 413.82 413.94 46.8K
10:02 413.89 413.89 413.38 413.41 68.2K
10:03 413.41 413.58 413.32 413.34 46.7K
10:04 413.39 413.99 413.39 413.75 93.1K
10:05 413.71 413.76 413.53 413.57 50.3K
10:06 413.64 413.72 413.58 413.58 55.1K
10:07 413.61 413.93 413.61 413.91 94.5K
10:08 413.96 413.96 413.83 413.96 80.8K
10:09 413.95 413.95 413.75 413.77 77.7K
10:10 413.70 414.13 413.70 414.03 71.5K
10:11 414.16 414.31 414.04 414.28 68.1K
10:12 414.27 414.49 414.26 414.40 128.4K
10:13 414.40 414.53 414.11 414.16 118.8K
10:14 414.16 414.20 413.95 413.95 54.9K
10:15 413.90 413.98 413.68 413.68 58.8K
10:16 413.64 413.87 413.64 413.68 79.0K
10:17 413.72 413.77 413.21 413.23 77.5K
10:18 413.27 413.51 413.27 413.38 103.4K
10:19 413.36 413.60 413.28 413.57 77.1K
10:20 413.55 413.94 413.55 413.94 90.0K
10:21 413.80 414.04 413.79 413.88 68.9K
10:22 413.74 413.80 413.60 413.65 64.2K
10:23 413.62 413.85 413.55 413.81 127.3K
10:24 413.78 413.78 413.52 413.52 51.7K
10:25 413.65 413.65 413.29 413.59 85.0K
10:26 413.72 413.94 413.72 413.94 179.5K
10:27 413.88 414.30 413.88 414.29 68.0K
10:28 414.26 414.35 414.20 414.21 53.7K
10:29 414.19 414.56 414.11 414.56 139.6K
10:30 414.55 414.78 414.54 414.75 77.9K
10:31 414.72 414.85 414.65 414.85 60.3K
10:32 414.83 414.84 414.53 414.53 73.9K
10:33 414.54 414.76 414.52 414.71 99.6K
10:34 414.78 414.92 414.73 414.92 98.6K
10:35 414.80 414.93 414.47 414.47 120.5K
10:36 414.58 414.74 414.34 414.45 106.9K
10:37 414.46 414.70 414.46 414.60 65.5K
10:38 414.66 414.66 414.36 414.54 71.9K
10:39 414.40 414.46 414.33 414.46 54.1K
10:40 414.47 414.60 414.38 414.52 49.4K
10:41 414.56 414.56 414.36 414.38 75.4K
10:42 414.39 414.56 414.39 414.49 48.6K
10:43 414.52 414.73 414.42 414.73 81.1K
10:44 414.73 415.05 414.73 415.03 93.6K
10:45 414.97 415.08 414.73 414.91 69.6K
10:46 414.90 415.01 414.74 414.77 81.0K
10:47 414.72 415.18 414.66 415.14 102.1K
10:48 415.22 415.22 415.03 415.14 105.1K
10:49 415.20 415.42 415.15 415.26 106.4K
10:50 415.31 415.31 415.02 415.25 89.6K
10:51 415.29 415.33 415.19 415.19 62.4K
10:52 415.24 415.39 415.24 415.34 55.7K
10:53 415.40 415.40 415.07 415.09 97.7K
10:54 415.08 415.16 414.97 415.16 86.5K
10:55 415.06 415.57 415.02 415.54 83.2K
10:56 415.52 415.89 415.52 415.89 102.5K
10:57 415.81 415.86 415.62 415.62 60.4K
10:58 415.50 415.61 415.39 415.60 55.6K
10:59 415.62 415.88 415.61 415.85 60.7K
11:00 415.91 416.53 415.91 416.50 87.5K
11:01 416.42 416.48 416.32 416.42 65.1K
11:02 416.50 416.96 416.48 416.84 106.3K
11:03 416.78 417.01 416.78 416.98 98.2K
11:04 417.07 417.07 416.61 416.61 107.7K
11:05 416.48 416.78 416.48 416.66 113.3K
11:06 416.69 416.88 416.69 416.84 61.0K
11:07 416.84 417.17 416.84 417.17 103.4K
11:08 417.10 417.14 416.87 416.99 147.9K
11:09 416.96 417.15 416.96 416.97 75.8K
11:10 416.97 417.03 416.88 417.00 130.3K
11:11 416.89 416.89 416.53 416.55 97.3K
11:12 416.60 417.06 416.60 416.81 68.2K
11:13 416.76 416.78 416.63 416.69 73.5K
11:14 416.70 416.70 416.30 416.33 60.3K
11:15 416.40 416.51 416.34 416.37 37.3K
11:16 416.35 416.56 416.09 416.09 44.3K
11:17 416.12 416.12 415.98 416.08 63.0K
11:18 416.09 416.16 416.04 416.11 42.4K
11:19 416.19 416.19 415.96 416.01 88.1K
11:20 416.02 416.16 416.02 416.02 81.7K
11:21 415.99 415.99 415.81 415.93 49.4K
11:22 415.85 415.85 415.43 415.43 54.0K
11:23 415.44 415.44 415.11 415.30 57.8K
11:24 415.30 415.67 415.30 415.57 61.8K
11:25 415.57 415.84 415.57 415.84 80.4K
11:26 415.86 416.05 415.80 415.97 72.7K
11:27 415.99 416.01 415.79 415.79 42.3K
11:28 415.84 416.12 415.84 415.94 49.8K
11:29 415.87 415.99 415.86 415.87 68.2K
11:30 415.84 415.84 415.68 415.73 57.3K
11:31 415.77 415.77 415.50 415.64 43.0K
11:32 415.74 415.89 415.72 415.72 72.5K
11:33 415.73 415.89 415.64 415.64 47.8K
11:34 415.61 415.85 415.47 415.85 129.7K
11:35 415.65 415.91 415.32 415.32 193.7K
11:36 415.35 415.70 415.30 415.63 72.3K
11:37 415.58 415.58 415.38 415.56 32.2K
11:38 415.61 415.80 415.60 415.80 175.1K
11:39 415.86 415.93 415.70 415.70 51.0K
11:40 415.61 415.64 415.35 415.35 41.7K
11:41 415.43 415.84 415.43 415.72 50.7K
11:42 415.66 416.10 415.46 416.04 70.1K
11:43 416.06 416.06 415.93 415.95 34.6K
11:44 415.99 416.02 415.73 415.75 104.6K
11:45 415.75 415.85 415.64 415.70 73.9K
11:46 415.66 415.82 415.55 415.82 76.2K
11:47 415.59 415.66 415.48 415.53 168.8K
11:48 415.67 415.67 415.47 415.57 128.4K
11:49 415.46 415.86 415.41 415.62 200.3K
11:50 415.67 415.67 415.48 415.49 50.1K
11:51 415.52 415.64 415.30 415.64 52.0K
11:52 415.71 415.82 415.63 415.82 59.7K
11:53 415.81 415.84 415.65 415.79 61.0K
11:54 415.93 416.34 415.93 416.34 81.8K
11:55 416.30 416.49 416.26 416.49 124.7K
11:56 416.40 416.40 416.18 416.19 104.8K
11:57 416.17 416.18 416.07 416.07 48.2K
11:58 416.07 416.09 415.72 415.86 41.5K
11:59 415.83 415.83 415.71 415.75 49.7K
12:00 415.74 415.80 415.64 415.73 34.8K
12:01 415.92 416.14 415.92 416.03 59.6K
12:02 415.87 416.03 415.63 415.68 93.4K
12:03 415.73 415.73 415.27 415.37 68.6K
12:04 415.38 415.38 414.93 414.99 86.8K
12:05 414.98 415.23 414.98 415.13 50.6K
12:06 415.07 415.14 414.93 415.14 46.6K
12:07 415.14 415.14 414.89 414.89 73.9K
12:08 415.04 415.11 414.98 415.04 41.2K
12:09 415.10 415.14 414.79 414.79 55.1K
12:10 414.79 414.97 414.57 414.93 43.5K
12:11 414.93 415.01 414.68 414.69 36.1K
12:12 414.71 414.97 414.69 414.97 31.3K
12:13 414.92 414.98 414.78 414.79 31.1K
12:14 414.80 414.83 414.53 414.53 53.6K
12:15 414.45 414.45 414.31 414.31 40.5K
12:16 414.28 414.35 414.02 414.09 86.0K
12:17 414.06 414.10 413.99 413.99 46.7K
12:18 413.94 414.23 413.94 414.12 44.2K
12:19 414.10 414.21 414.02 414.17 54.2K
12:20 414.30 414.30 414.20 414.23 62.4K
12:21 414.17 414.25 413.80 413.80 63.7K
12:22 413.68 413.78 413.54 413.54 62.9K
12:23 413.51 413.58 413.30 413.33 54.2K
12:24 413.35 413.59 413.35 413.59 47.7K
12:25 413.56 413.95 413.56 413.74 82.5K
12:26 413.75 413.84 413.69 413.76 188.3K
12:27 413.76 413.76 413.45 413.59 52.1K
12:28 413.60 413.85 413.56 413.81 41.4K
12:29 413.82 414.04 413.78 414.04 64.7K
12:30 414.02 414.40 414.02 414.40 67.4K
12:31 414.39 414.48 414.23 414.48 65.5K
12:32 414.42 414.55 414.30 414.39 54.3K
12:33 414.34 414.44 414.00 414.10 49.4K
12:34 414.03 414.09 413.95 414.05 46.2K
12:35 414.08 414.41 414.05 414.36 32.7K
12:36 414.32 414.40 414.25 414.34 37.4K
12:37 414.33 414.33 414.17 414.29 26.0K
12:38 414.29 414.56 414.19 414.56 31.0K
12:39 414.45 414.51 414.39 414.40 46.2K
12:40 414.42 414.53 414.19 414.53 41.7K
12:41 414.56 414.75 414.32 414.32 55.8K
12:42 414.38 414.60 414.29 414.53 76.1K
12:43 414.51 414.51 414.38 414.38 52.4K
12:44 414.34 414.49 414.27 414.39 42.4K
12:45 414.40 414.48 414.40 414.42 50.8K
12:46 414.43 414.45 414.32 414.36 46.9K
12:47 414.37 414.47 414.31 414.31 81.6K
12:48 414.34 414.76 414.34 414.76 86.8K
12:49 414.68 415.02 414.68 414.94 39.4K
12:50 414.95 414.98 414.93 414.96 36.2K
12:51 414.96 414.96 414.53 414.57 46.3K
12:52 414.59 414.69 414.56 414.64 28.3K
12:53 414.58 414.86 414.56 414.80 38.1K
12:54 414.82 414.99 414.82 414.86 31.3K
12:55 414.87 414.87 414.58 414.67 38.8K
12:56 414.73 414.73 414.44 414.55 49.9K
12:57 414.57 414.68 414.55 414.68 32.1K
12:58 414.68 414.68 414.47 414.63 34.3K
12:59 414.65 414.65 414.52 414.57 29.0K
13:00 414.52 414.79 414.52 414.79 32.3K
13:01 414.80 414.85 414.74 414.77 45.9K
13:02 414.73 414.87 414.73 414.84 40.1K
13:03 414.84 414.87 414.78 414.78 25.4K
13:04 414.80 415.07 414.80 415.07 40.4K
13:05 415.05 415.05 414.94 414.97 18.9K
13:06 414.93 414.99 414.88 414.91 26.5K
13:07 414.91 414.91 414.68 414.76 41.5K
13:08 414.78 414.81 414.72 414.72 53.1K
13:09 414.65 414.71 414.61 414.70 20.7K
13:10 414.68 415.06 414.68 415.06 35.4K
13:11 415.11 415.12 414.97 415.01 17.9K
13:12 414.99 415.05 414.91 415.05 39.5K
13:13 415.05 415.08 414.96 415.03 42.6K
13:14 414.99 414.99 414.80 414.80 36.0K
13:15 414.77 415.06 414.77 415.06 64.5K
13:16 415.09 415.09 414.75 414.75 41.1K
13:17 414.60 414.71 414.55 414.71 74.7K
13:18 414.64 414.82 414.59 414.77 34.2K
13:19 414.80 414.90 414.76 414.84 41.9K
13:20 414.83 414.83 414.66 414.67 37.6K
13:21 414.71 415.05 414.71 415.05 28.6K
13:22 415.07 415.18 415.07 415.18 28.8K
13:23 415.18 415.65 415.15 415.47 317.3K
13:24 415.49 415.49 415.03 415.03 39.2K
13:25 415.03 415.12 415.03 415.08 34.5K
13:26 415.34 415.37 415.26 415.37 50.6K
13:27 415.35 415.37 415.24 415.24 37.8K
13:28 415.24 415.40 415.24 415.30 37.5K
13:29 415.27 415.36 415.26 415.31 36.9K
13:30 415.31 415.44 415.31 415.43 41.6K
13:31 415.54 415.61 415.53 415.61 33.7K
13:32 415.61 415.61 415.46 415.46 28.6K
13:33 415.46 415.66 415.32 415.66 58.2K
13:34 415.65 415.77 415.58 415.61 41.3K
13:35 415.57 415.69 415.57 415.60 47.0K
13:36 415.60 415.65 415.48 415.62 33.6K
13:37 415.63 415.72 415.53 415.69 89.4K
13:38 415.69 415.80 415.65 415.75 44.5K
13:39 415.69 416.01 415.69 415.97 49.3K
13:40 415.98 416.15 415.98 416.11 71.7K
13:41 416.11 416.16 415.97 416.14 39.9K
13:42 416.10 416.27 416.09 416.19 55.4K
13:43 416.18 416.30 416.12 416.28 32.2K
13:44 416.29 416.43 416.29 416.43 30.0K
13:45 416.37 416.50 416.37 416.50 156.3K
13:46 416.54 416.66 416.35 416.66 66.3K
13:47 416.61 416.78 416.49 416.49 82.8K
13:48 416.57 416.67 416.51 416.67 49.4K
13:49 416.67 416.91 416.67 416.91 58.1K
13:50 416.91 417.02 416.90 416.97 74.0K
13:51 416.97 416.99 416.63 416.63 69.2K
13:52 416.67 416.95 416.50 416.50 157.9K
13:53 416.53 416.76 416.53 416.71 60.0K
13:54 416.72 416.74 416.60 416.65 55.5K
13:55 416.64 416.76 416.51 416.72 73.8K
13:56 416.77 417.04 416.77 417.02 85.8K
13:57 416.98 417.13 416.95 417.04 76.1K
13:58 417.07 417.10 416.90 416.96 45.2K
13:59 416.93 416.93 416.71 416.79 47.1K
14:00 416.79 416.82 416.46 416.50 67.8K
14:01 416.36 416.38 416.23 416.28 59.1K
14:02 416.26 416.26 416.09 416.09 45.5K
14:03 416.10 416.19 415.99 416.00 94.4K
14:04 416.00 416.08 415.98 416.08 64.3K
14:05 416.09 416.30 416.09 416.22 35.3K
14:06 416.05 416.05 415.76 415.81 60.0K
14:07 415.79 415.95 415.69 415.93 71.3K
14:08 415.94 416.13 415.94 416.02 67.1K
14:09 416.05 416.35 416.00 416.35 49.8K
14:10 416.42 416.57 416.40 416.46 148.5K
14:11 416.43 416.69 416.43 416.61 70.8K
14:12 416.61 416.84 416.61 416.84 87.6K
14:13 416.82 416.99 416.76 416.99 144.1K
14:14 417.00 417.02 416.90 416.95 126.8K
14:15 416.94 416.98 416.67 416.67 84.7K
14:16 416.74 416.78 416.56 416.56 39.7K
14:17 416.49 416.49 416.21 416.24 53.7K
14:18 416.24 416.29 416.20 416.20 32.5K
14:19 416.23 416.37 416.23 416.37 48.7K
14:20 416.35 416.68 416.35 416.66 48.1K
14:21 416.65 416.95 416.65 416.70 99.1K
14:22 416.69 416.69 416.57 416.59 41.3K
14:23 416.54 416.71 416.54 416.66 66.6K
14:24 416.71 416.73 416.67 416.70 37.6K
14:25 416.54 416.54 416.20 416.38 78.8K
14:26 416.37 416.37 416.20 416.35 42.7K
14:27 416.34 416.55 416.34 416.55 28.5K
14:28 416.56 416.81 416.56 416.73 45.9K
14:29 416.73 416.75 416.53 416.71 58.8K
14:30 416.57 416.58 416.40 416.47 55.7K
14:31 416.45 416.53 416.40 416.42 38.7K
14:32 416.46 416.49 416.36 416.44 35.4K
14:33 416.41 416.44 416.32 416.33 50.9K
14:34 416.28 416.32 416.17 416.26 36.3K
14:35 416.28 416.65 416.28 416.58 39.6K
14:36 416.58 416.84 416.58 416.77 46.8K
14:37 416.79 416.88 416.76 416.76 49.5K
14:38 416.78 416.78 416.63 416.63 40.2K
14:39 416.70 416.76 416.59 416.59 32.2K
14:40 416.59 416.60 416.51 416.58 50.7K
14:41 416.54 416.64 416.47 416.57 30.7K
14:42 416.57 416.83 416.57 416.83 40.8K
14:43 416.80 416.96 416.80 416.95 71.3K
14:44 416.96 417.22 416.93 417.22 60.5K
14:45 417.18 417.22 417.03 417.17 56.2K
14:46 417.19 417.34 417.12 417.31 60.3K
14:47 417.23 417.24 417.14 417.21 44.8K
14:48 417.22 417.22 417.06 417.09 39.3K
14:49 417.11 417.18 417.02 417.02 60.9K
14:50 417.16 417.19 417.01 417.05 50.3K
14:51 417.00 417.17 417.00 417.17 48.9K
14:52 417.37 417.53 417.33 417.53 84.7K
14:53 417.56 417.58 417.45 417.53 87.2K
14:54 417.53 417.53 417.42 417.49 53.3K
14:55 417.49 417.64 417.49 417.63 62.2K
14:56 417.62 417.73 417.61 417.63 60.1K
14:57 417.61 417.61 417.47 417.47 72.6K
14:58 417.46 417.50 417.45 417.46 45.9K
14:59 417.49 417.53 417.44 417.44 67.5K
15:00 417.46 417.59 417.46 417.53 38.2K
15:01 417.51 417.55 417.46 417.46 163.5K
15:02 417.45 417.53 417.43 417.53 40.0K
15:03 417.53 417.64 417.41 417.64 64.9K
15:04 417.62 417.83 417.62 417.77 79.1K
15:05 417.74 417.77 417.66 417.71 84.4K
15:06 417.68 417.99 417.60 417.99 51.5K
15:07 417.97 417.98 417.90 417.94 68.0K
15:08 417.94 417.94 417.65 417.65 75.3K
15:09 417.64 417.64 417.50 417.56 54.4K
15:10 417.56 417.56 417.38 417.38 98.1K
15:11 417.35 417.35 417.19 417.19 160.6K
15:12 417.13 417.27 417.10 417.25 104.8K
15:13 417.25 417.25 417.10 417.10 67.1K
15:14 417.12 417.12 416.97 417.06 81.5K
15:15 417.12 417.12 416.91 416.92 81.4K
15:16 416.83 416.86 416.49 416.52 91.9K
15:17 416.39 416.62 416.39 416.58 142.2K
15:18 416.54 416.58 416.50 416.58 50.3K
15:19 416.53 416.53 416.33 416.39 57.5K
15:20 416.41 416.45 416.17 416.17 98.9K
15:21 416.17 416.17 415.92 415.92 62.6K
15:22 415.82 415.93 415.69 415.70 74.6K
15:23 415.77 415.77 415.46 415.46 96.6K
15:24 415.53 415.61 415.53 415.54 66.9K
15:25 415.52 415.58 415.42 415.51 56.0K
15:26 415.61 415.86 415.61 415.86 61.4K
15:27 416.00 416.00 415.91 415.96 92.1K
15:28 415.97 415.99 415.64 415.64 73.8K
15:29 415.67 415.75 415.67 415.71 76.1K
15:30 415.66 415.72 415.61 415.72 74.6K
15:31 415.70 416.05 415.70 416.05 69.6K
15:32 416.14 416.21 416.08 416.21 61.1K
15:33 416.27 416.37 416.26 416.35 56.7K
15:34 416.34 416.36 416.26 416.27 62.1K
15:35 416.30 416.30 416.04 416.19 61.7K
15:36 416.25 416.38 416.22 416.33 85.0K
15:37 416.22 416.24 416.02 416.02 111.4K
15:38 416.02 416.02 415.82 415.83 59.4K
15:39 415.88 416.22 415.83 416.19 95.0K
15:40 416.18 416.24 415.78 415.78 126.6K
15:41 415.77 416.00 415.74 415.80 92.7K
15:42 415.79 416.01 415.79 415.95 148.9K
15:43 415.89 415.89 415.77 415.80 101.2K
15:44 415.78 415.81 415.45 415.45 104.4K
15:45 415.53 415.78 415.48 415.72 129.7K
15:46 415.70 415.85 415.69 415.69 127.0K
15:47 415.74 415.89 415.71 415.83 80.4K
15:48 415.87 416.03 415.79 415.88 90.1K
15:49 415.85 416.24 415.85 416.05 121.1K
15:50 416.32 416.35 415.99 416.04 234.0K
15:51 415.98 415.98 415.37 415.42 219.2K
15:52 415.27 415.32 415.02 415.13 196.9K
15:53 415.16 415.16 414.77 414.82 165.9K
15:54 414.80 415.11 414.78 415.09 230.1K
15:55 414.98 415.01 414.69 414.75 364.3K
15:56 414.80 414.92 414.80 414.86 317.9K
15:57 414.83 415.03 414.70 415.03 356.5K
15:58 414.98 415.25 414.79 415.25 553.0K
15:59 415.19 415.27 414.94 415.05 7,580.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available