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
09:30 411.89 411.89 411.09 411.69 389.0K
09:31 412.23 414.23 412.21 414.23 237.4K
09:32 413.41 413.84 413.12 413.56 119.7K
09:33 413.71 413.71 412.63 412.63 53.1K
09:34 412.67 413.59 412.67 413.47 91.2K
09:35 413.39 413.66 413.23 413.41 155.0K
09:36 413.57 413.67 412.91 413.41 151.8K
09:37 413.59 413.97 413.40 413.72 71.9K
09:38 413.70 413.89 413.26 413.26 87.3K
09:39 413.17 413.92 413.01 413.92 68.7K
09:40 414.34 415.17 414.34 414.60 114.1K
09:41 414.63 415.26 414.63 414.81 69.1K
09:42 414.85 415.13 414.68 415.02 50.0K
09:43 415.07 415.36 414.92 415.18 76.7K
09:44 415.22 415.53 414.92 415.07 58.7K
09:45 414.54 415.37 414.43 415.37 200.5K
09:46 415.24 415.95 415.24 415.93 58.4K
09:47 416.01 416.08 415.93 416.04 49.3K
09:48 416.00 416.07 415.68 415.72 96.6K
09:49 415.76 415.98 415.55 415.98 44.9K
09:50 415.82 416.00 415.66 415.80 59.4K
09:51 415.34 415.48 415.20 415.26 109.8K
09:52 415.42 415.50 415.11 415.11 46.3K
09:53 414.82 414.98 414.82 414.98 58.2K
09:54 414.97 414.97 414.54 414.54 69.2K
09:55 414.53 414.84 414.48 414.62 53.8K
09:56 414.59 414.62 414.37 414.60 42.1K
09:57 414.48 414.98 414.48 414.92 125.8K
09:58 415.04 415.08 414.79 414.89 157.4K
09:59 414.99 415.01 414.88 415.00 46.4K
10:00 415.01 415.75 415.01 415.72 113.5K
10:01 415.56 415.68 415.10 415.10 84.0K
10:02 415.12 415.12 414.83 414.90 60.2K
10:03 414.78 414.96 414.76 414.85 61.9K
10:04 414.84 414.93 414.63 414.85 51.0K
10:05 414.90 415.05 414.70 414.72 53.5K
10:06 414.56 414.89 414.56 414.84 90.4K
10:07 414.77 414.77 414.26 414.48 45.3K
10:08 414.45 414.76 414.45 414.62 41.2K
10:09 414.52 414.67 414.28 414.66 46.0K
10:10 414.83 414.83 414.63 414.68 65.9K
10:11 414.77 414.84 414.73 414.76 34.4K
10:12 414.70 414.86 414.60 414.77 31.6K
10:13 414.84 414.84 414.21 414.28 37.6K
10:14 414.30 414.56 414.30 414.35 42.3K
10:15 414.46 414.88 414.46 414.76 130.5K
10:16 414.70 415.01 414.70 414.88 142.4K
10:17 414.85 415.05 414.85 415.05 37.2K
10:18 414.97 414.99 414.57 414.59 78.1K
10:19 414.57 415.09 414.57 415.07 51.2K
10:20 415.07 415.34 414.98 415.34 133.1K
10:21 415.31 415.36 414.93 414.93 48.5K
10:22 415.10 415.10 414.68 414.68 35.6K
10:23 414.69 414.83 414.59 414.59 44.8K
10:24 414.55 414.61 414.12 414.21 45.3K
10:25 414.30 414.30 413.89 413.93 34.1K
10:26 413.98 414.00 413.83 413.91 39.3K
10:27 413.94 414.03 413.91 414.00 28.0K
10:28 413.98 414.28 413.98 414.28 25.2K
10:29 414.30 414.30 413.74 414.30 76.5K
10:30 414.34 414.80 414.34 414.64 74.0K
10:31 414.67 414.67 414.22 414.26 68.3K
10:32 414.34 414.40 414.05 414.24 62.8K
10:33 414.19 414.23 413.79 413.79 51.1K
10:34 413.74 413.74 413.42 413.69 38.7K
10:35 413.71 413.82 413.46 413.49 39.5K
10:36 413.47 413.60 413.47 413.57 59.3K
10:37 413.57 413.57 413.23 413.30 50.8K
10:38 413.28 413.56 413.14 413.53 34.3K
10:39 413.46 413.56 413.46 413.51 45.6K
10:40 413.56 413.56 413.20 413.35 39.1K
10:41 413.35 413.41 413.12 413.25 47.5K
10:42 413.31 413.31 413.01 413.20 43.6K
10:43 413.23 413.31 413.15 413.29 32.2K
10:44 413.35 413.35 413.10 413.22 34.5K
10:45 413.24 413.25 412.80 412.80 39.5K
10:46 412.78 412.88 412.59 412.67 104.0K
10:47 412.73 412.74 412.46 412.49 43.8K
10:48 412.53 412.62 412.52 412.52 39.4K
10:49 412.51 412.79 412.30 412.30 50.1K
10:50 412.33 412.47 412.30 412.30 53.8K
10:51 412.24 412.80 412.24 412.80 35.4K
10:52 412.71 412.74 412.49 412.49 36.0K
10:53 412.58 412.59 412.43 412.43 27.5K
10:54 412.38 412.43 412.37 412.39 34.0K
10:55 412.44 412.85 412.44 412.85 54.8K
10:56 412.84 412.84 412.48 412.64 26.2K
10:57 412.63 412.78 412.61 412.63 30.5K
10:58 412.52 412.69 412.52 412.61 26.9K
10:59 412.62 412.66 412.48 412.66 34.8K
11:00 412.70 412.77 412.58 412.61 35.5K
11:01 412.53 412.59 412.29 412.33 91.9K
11:02 412.33 412.44 412.23 412.24 36.2K
11:03 412.39 412.39 412.07 412.07 39.1K
11:04 412.07 412.14 411.78 411.78 34.3K
11:05 411.83 411.95 411.83 411.90 34.1K
11:06 411.93 412.33 411.93 412.02 57.0K
11:07 412.05 412.07 411.96 411.99 34.7K
11:08 411.88 411.88 411.68 411.68 24.8K
11:09 411.66 411.81 411.66 411.70 24.4K
11:10 411.69 411.72 411.56 411.56 23.9K
11:11 411.56 411.72 411.40 411.40 43.6K
11:12 411.51 411.51 411.26 411.41 47.6K
11:13 411.46 411.53 411.31 411.31 34.9K
11:14 411.29 411.36 411.23 411.28 28.0K
11:15 411.31 411.37 411.24 411.24 103.9K
11:16 411.25 411.59 411.25 411.59 33.8K
11:17 411.59 411.75 411.59 411.62 151.9K
11:18 411.54 411.67 411.47 411.48 50.5K
11:19 411.50 411.72 411.42 411.72 48.1K
11:20 411.77 411.89 411.67 411.89 175.0K
11:21 411.89 411.89 411.61 411.75 38.6K
11:22 411.76 411.84 411.71 411.80 45.4K
11:23 411.84 411.84 411.51 411.83 49.0K
11:24 411.77 411.94 411.70 411.70 61.8K
11:25 411.73 411.87 411.66 411.66 64.0K
11:26 411.66 411.79 411.66 411.73 36.2K
11:27 411.71 411.73 411.31 411.37 37.8K
11:28 411.51 411.79 411.51 411.79 33.4K
11:29 411.82 412.15 411.82 412.13 31.8K
11:30 412.15 412.24 412.12 412.24 30.8K
11:31 412.34 412.35 412.20 412.28 25.6K
11:32 412.29 412.55 412.29 412.46 38.5K
11:33 412.47 412.49 412.22 412.43 36.1K
11:34 412.45 412.53 412.31 412.46 30.6K
11:35 412.46 412.54 412.37 412.43 26.0K
11:36 412.43 412.48 412.34 412.48 28.1K
11:37 412.47 412.47 411.99 411.99 39.9K
11:38 411.90 411.91 411.75 411.75 53.5K
11:39 411.77 411.96 411.64 411.96 53.4K
11:40 412.03 412.08 411.87 411.89 27.3K
11:41 411.92 412.05 411.92 412.04 25.0K
11:42 412.04 412.09 411.85 411.91 29.5K
11:43 412.03 412.30 412.03 412.30 37.6K
11:44 412.43 412.60 412.43 412.53 174.4K
11:45 412.52 412.63 412.46 412.63 41.6K
11:46 412.67 412.85 412.58 412.78 40.6K
11:47 412.79 412.79 412.58 412.58 24.3K
11:48 412.57 412.61 412.49 412.60 34.0K
11:49 412.60 412.61 412.37 412.44 47.6K
11:50 412.41 412.41 412.20 412.20 33.7K
11:51 412.16 412.40 412.16 412.36 27.6K
11:52 412.26 412.41 412.21 412.41 41.7K
11:53 412.41 412.41 412.21 412.25 28.7K
11:54 412.25 412.28 412.18 412.18 22.8K
11:55 412.16 412.41 412.07 412.39 27.7K
11:56 412.39 412.51 412.39 412.47 21.0K
11:57 412.35 412.35 412.07 412.07 39.5K
11:58 412.07 412.09 411.90 411.97 30.9K
11:59 412.03 412.05 411.91 411.91 27.9K
12:00 411.94 412.12 411.85 412.12 46.6K
12:01 412.10 412.25 412.10 412.25 40.7K
12:02 412.25 412.26 412.08 412.13 42.4K
12:03 412.13 412.13 411.99 412.10 28.9K
12:04 412.07 412.20 412.07 412.07 35.6K
12:05 412.07 412.27 412.07 412.22 17.8K
12:06 412.23 412.31 412.21 412.31 25.8K
12:07 412.31 412.44 412.31 412.37 27.3K
12:08 412.37 412.57 412.37 412.47 35.5K
12:09 412.44 412.54 412.43 412.43 21.8K
12:10 412.45 412.55 412.40 412.54 20.3K
12:11 412.61 412.61 412.50 412.50 22.6K
12:12 412.50 412.51 412.20 412.20 37.5K
12:13 412.22 412.32 412.21 412.26 18.8K
12:14 412.27 412.61 412.26 412.61 42.7K
12:15 412.65 412.93 412.64 412.81 49.8K
12:16 412.87 412.97 412.80 412.93 35.4K
12:17 412.93 412.93 412.68 412.85 58.9K
12:18 412.84 412.91 412.83 412.83 18.1K
12:19 412.77 413.03 412.77 413.03 89.6K
12:20 413.01 413.42 413.01 413.42 45.5K
12:21 413.50 413.78 413.50 413.66 66.4K
12:22 413.63 413.78 413.63 413.78 102.9K
12:23 413.77 413.96 413.77 413.86 88.6K
12:24 413.86 414.13 413.86 414.11 42.5K
12:25 414.12 414.24 414.12 414.13 41.6K
12:26 414.17 414.21 414.02 414.21 52.5K
12:27 414.24 414.24 414.01 414.04 38.5K
12:28 414.01 414.09 413.87 413.87 26.7K
12:29 413.90 414.08 413.90 414.05 28.4K
12:30 414.05 414.18 413.97 414.08 22.2K
12:31 414.16 414.16 413.99 413.99 59.2K
12:32 414.01 414.39 413.98 414.39 61.1K
12:33 414.31 414.31 413.96 414.15 71.0K
12:34 414.13 414.51 414.13 414.40 78.7K
12:35 414.40 414.45 414.29 414.38 17.9K
12:36 414.38 414.47 414.31 414.41 36.4K
12:37 414.52 414.59 414.52 414.57 29.7K
12:38 414.57 414.63 414.51 414.57 38.3K
12:39 414.55 414.55 414.42 414.54 20.7K
12:40 414.57 414.57 414.45 414.45 101.7K
12:41 414.34 414.46 414.33 414.46 30.8K
12:42 414.48 414.48 414.34 414.42 26.8K
12:43 414.44 414.44 414.09 414.09 31.1K
12:44 414.06 414.39 414.05 414.39 34.0K
12:45 414.34 414.64 414.32 414.61 58.5K
12:46 414.57 414.66 414.45 414.66 90.6K
12:47 414.66 414.66 414.51 414.56 24.0K
12:48 414.56 414.94 414.56 414.94 40.6K
12:49 414.97 415.13 414.97 415.13 33.0K
12:50 415.06 415.06 414.80 414.80 26.6K
12:51 414.74 414.74 414.64 414.73 29.3K
12:52 414.73 414.94 414.73 414.94 44.2K
12:53 414.94 414.97 414.79 414.79 29.9K
12:54 414.76 414.81 414.72 414.79 18.1K
12:55 414.79 414.79 414.61 414.67 44.6K
12:56 414.67 414.76 414.67 414.69 26.2K
12:57 414.74 415.18 414.74 415.18 124.5K
12:58 415.20 415.25 415.08 415.25 38.7K
12:59 415.27 415.28 415.09 415.17 23.8K
13:00 415.11 415.25 415.07 415.12 16.1K
13:01 415.05 415.17 415.00 415.17 37.0K
13:02 415.12 415.14 414.97 414.97 19.9K
13:03 414.91 414.91 414.72 414.75 22.2K
13:04 414.75 414.75 414.49 414.56 26.7K
13:05 414.44 414.70 414.33 414.70 33.8K
13:06 414.68 414.77 414.65 414.65 35.8K
13:07 414.66 414.83 414.57 414.83 33.8K
13:08 414.83 414.83 414.71 414.79 20.6K
13:09 414.77 414.77 414.59 414.61 180.1K
13:10 414.60 414.67 414.52 414.60 23.5K
13:11 414.51 414.56 414.51 414.55 23.6K
13:12 414.58 414.64 414.54 414.54 31.9K
13:13 414.47 414.62 414.47 414.50 24.0K
13:14 414.50 414.50 414.35 414.35 24.9K
13:15 414.36 414.45 414.29 414.34 38.6K
13:16 414.40 414.53 414.34 414.52 27.1K
13:17 414.59 414.59 414.49 414.53 30.8K
13:18 414.52 414.52 414.37 414.43 23.9K
13:19 414.43 414.63 414.43 414.59 41.5K
13:20 414.56 414.61 414.46 414.61 15.5K
13:21 414.61 414.74 414.53 414.54 23.8K
13:22 414.53 414.84 414.49 414.81 39.7K
13:23 414.81 415.04 414.81 414.97 36.6K
13:24 414.93 414.97 414.83 414.88 73.9K
13:25 414.97 414.97 414.81 414.81 27.3K
13:26 414.80 414.98 414.80 414.98 22.3K
13:27 414.99 414.99 414.84 414.84 24.1K
13:28 414.82 415.01 414.79 414.92 25.9K
13:29 414.91 415.00 414.89 415.00 20.3K
13:30 415.02 415.34 415.02 415.34 50.9K
13:31 415.32 415.42 415.18 415.19 45.4K
13:32 415.18 415.18 414.43 414.50 53.2K
13:33 414.50 414.50 414.38 414.40 31.3K
13:34 414.43 414.43 414.24 414.26 21.2K
13:35 414.23 414.30 414.22 414.27 15.3K
13:36 414.28 414.43 414.28 414.35 21.7K
13:37 414.37 414.46 414.28 414.44 19.1K
13:38 414.44 414.53 414.43 414.53 24.8K
13:39 414.52 414.54 414.41 414.41 23.3K
13:40 414.41 414.94 414.40 414.88 77.4K
13:41 414.90 415.14 414.90 415.14 100.3K
13:42 415.14 415.16 414.91 414.97 27.1K
13:43 415.08 415.08 414.85 414.96 52.2K
13:44 414.96 415.02 414.70 414.70 39.0K
13:45 414.68 414.89 414.68 414.81 20.9K
13:46 414.81 414.81 414.38 414.39 17.6K
13:47 414.39 414.40 414.04 414.04 28.8K
13:48 414.00 414.00 413.82 413.82 20.0K
13:49 413.71 413.86 413.71 413.81 29.0K
13:50 413.84 413.84 413.66 413.66 20.6K
13:51 413.66 413.77 413.62 413.75 23.0K
13:52 413.74 413.77 413.61 413.69 16.1K
13:53 413.71 413.76 413.66 413.75 13.5K
13:54 413.72 413.74 413.58 413.74 16.3K
13:55 413.71 413.72 413.50 413.50 25.0K
13:56 413.50 413.50 413.39 413.39 28.8K
13:57 413.43 413.57 413.39 413.57 30.4K
13:58 413.61 413.61 413.51 413.51 14.0K
13:59 413.55 413.59 413.49 413.49 26.0K
14:00 413.51 413.79 413.49 413.61 90.3K
14:01 413.48 413.48 413.36 413.45 27.3K
14:02 413.44 413.47 413.32 413.33 28.7K
14:03 413.33 413.53 413.33 413.45 57.7K
14:04 413.45 413.46 413.34 413.34 13.7K
14:05 413.34 413.35 413.10 413.10 17.2K
14:06 413.11 413.18 413.02 413.16 65.5K
14:07 413.18 413.63 413.15 413.63 28.1K
14:08 413.64 413.72 413.47 413.72 24.5K
14:09 413.74 413.95 413.74 413.75 38.3K
14:10 413.75 413.75 413.68 413.73 14.8K
14:11 413.74 413.88 413.74 413.86 38.7K
14:12 413.86 414.02 413.85 413.92 33.2K
14:13 413.95 413.97 413.68 413.73 27.1K
14:14 413.73 413.84 413.65 413.80 21.6K
14:15 413.79 413.85 413.77 413.77 19.8K
14:16 413.81 413.88 413.78 413.88 23.5K
14:17 413.92 413.93 413.84 413.84 21.4K
14:18 413.79 413.88 413.76 413.88 15.2K
14:19 413.85 413.85 413.66 413.72 13.4K
14:20 413.75 413.92 413.75 413.84 34.9K
14:21 413.85 414.00 413.80 414.00 22.2K
14:22 414.00 414.03 413.97 414.03 18.2K
14:23 414.02 414.07 413.99 414.06 21.6K
14:24 414.07 414.40 414.07 414.40 47.4K
14:25 414.51 414.51 414.43 414.45 45.4K
14:26 414.36 414.47 414.36 414.47 30.7K
14:27 414.42 414.42 414.28 414.28 16.0K
14:28 414.26 414.38 414.24 414.35 17.4K
14:29 414.35 414.55 414.30 414.55 42.2K
14:30 414.55 414.57 414.32 414.32 37.7K
14:31 414.29 414.35 414.29 414.35 30.3K
14:32 414.35 414.39 414.25 414.39 18.5K
14:33 414.36 414.38 414.19 414.31 41.5K
14:34 414.34 414.37 414.29 414.35 98.0K
14:35 414.55 414.82 414.49 414.82 134.0K
14:36 414.80 414.80 414.58 414.71 47.5K
14:37 414.65 414.65 414.49 414.49 19.1K
14:38 414.52 414.70 414.52 414.70 33.8K
14:39 414.70 414.80 414.70 414.80 30.5K
14:40 414.77 415.22 414.77 415.19 59.4K
14:41 415.19 415.36 415.15 415.36 44.9K
14:42 415.32 415.36 415.26 415.26 45.4K
14:43 415.26 415.32 415.19 415.19 39.8K
14:44 415.19 415.19 414.76 414.78 31.1K
14:45 414.77 414.80 414.68 414.74 41.3K
14:46 414.70 414.75 414.39 414.57 38.0K
14:47 414.61 414.72 414.55 414.72 23.3K
14:48 414.68 414.78 414.68 414.78 35.0K
14:49 414.76 414.76 414.66 414.72 21.3K
14:50 414.70 414.89 414.70 414.82 24.9K
14:51 414.97 414.97 414.75 414.75 83.6K
14:52 414.73 414.73 414.47 414.55 38.4K
14:53 414.59 414.70 414.51 414.63 31.9K
14:54 414.62 414.64 414.49 414.51 39.3K
14:55 414.55 415.00 414.51 414.90 79.8K
14:56 414.86 414.98 414.80 414.80 22.0K
14:57 414.80 415.02 414.77 415.02 92.0K
14:58 415.05 415.11 415.02 415.07 42.0K
14:59 415.07 415.40 415.07 415.40 51.0K
15:00 415.35 415.50 415.35 415.50 56.1K
15:01 415.54 415.56 415.35 415.48 58.7K
15:02 415.49 415.57 415.41 415.45 33.1K
15:03 415.45 415.53 415.43 415.51 14.8K
15:04 415.73 415.90 415.73 415.82 44.8K
15:05 415.82 415.98 415.82 415.98 46.6K
15:06 415.98 416.00 415.84 415.90 69.8K
15:07 415.83 415.90 415.76 415.84 48.4K
15:08 416.09 416.09 415.91 415.98 60.3K
15:09 415.99 416.04 415.89 415.89 50.6K
15:10 415.82 415.94 415.76 415.94 71.8K
15:11 415.92 416.20 415.92 416.19 38.1K
15:12 416.17 416.22 416.14 416.16 31.0K
15:13 416.16 416.18 416.01 416.05 54.7K
15:14 416.08 416.20 416.06 416.16 28.7K
15:15 416.14 416.17 416.05 416.14 57.1K
15:16 416.15 416.27 416.15 416.25 49.4K
15:17 416.16 416.23 416.14 416.21 35.2K
15:18 416.29 416.33 416.25 416.33 39.1K
15:19 416.40 416.81 416.35 416.68 147.7K
15:20 416.58 416.71 416.43 416.58 73.9K
15:21 416.52 416.52 416.36 416.37 38.0K
15:22 416.31 416.31 416.20 416.22 31.0K
15:23 416.20 416.29 416.12 416.29 58.3K
15:24 416.29 416.32 416.18 416.30 61.0K
15:25 416.29 416.40 416.29 416.36 56.0K
15:26 416.40 416.46 416.38 416.39 56.7K
15:27 416.39 416.43 416.19 416.19 64.4K
15:28 416.17 416.20 416.06 416.13 72.0K
15:29 416.12 416.31 416.12 416.20 59.1K
15:30 416.18 416.35 416.15 416.15 97.3K
15:31 416.21 416.21 415.87 415.87 83.9K
15:32 415.94 416.02 415.81 415.89 62.7K
15:33 415.95 415.95 415.85 415.89 45.4K
15:34 415.91 415.99 415.80 415.80 77.6K
15:35 415.78 415.81 415.65 415.65 50.4K
15:36 415.66 415.78 415.56 415.56 69.6K
15:37 415.56 415.56 415.43 415.44 66.9K
15:38 415.53 415.66 415.46 415.47 67.3K
15:39 415.52 415.71 415.49 415.71 57.4K
15:40 415.74 415.93 415.69 415.92 44.4K
15:41 415.94 415.95 415.85 415.93 52.2K
15:42 415.94 415.95 415.84 415.85 70.7K
15:43 415.86 415.88 415.71 415.77 64.8K
15:44 415.79 415.85 415.74 415.76 54.1K
15:45 415.77 416.08 415.77 415.98 86.0K
15:46 416.01 416.20 416.01 416.20 53.9K
15:47 416.16 416.26 416.16 416.22 115.5K
15:48 416.21 416.34 416.21 416.31 72.9K
15:49 416.30 416.30 416.04 416.23 163.4K
15:50 416.37 416.43 415.88 415.88 247.8K
15:51 415.91 416.13 415.91 416.13 147.4K
15:52 416.23 416.24 416.07 416.21 99.5K
15:53 416.19 416.56 416.19 416.56 154.6K
15:54 416.56 416.64 416.18 416.64 214.1K
15:55 416.54 416.54 416.19 416.26 238.4K
15:56 416.25 416.25 415.89 416.17 300.0K
15:57 416.18 416.35 416.16 416.35 239.8K
15:58 416.41 416.48 416.32 416.38 367.6K
15:59 416.38 416.45 416.29 416.39 5,700.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available