DJ Mid-Cap Value

DJUSVM
🏛️ usa →
8,734.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8,632.30 8,633.67 8,630.94 8,633.67 0.0K
09:31 8,635.04 8,643.03 8,635.04 8,643.03 0.0K
09:32 8,644.13 8,651.98 8,644.13 8,651.98 0.0K
09:33 8,650.46 8,653.06 8,650.46 8,652.59 0.0K
09:34 8,652.81 8,656.23 8,651.94 8,655.84 0.0K
09:35 8,656.25 8,658.19 8,653.73 8,653.73 0.0K
09:36 8,652.66 8,652.66 8,650.02 8,650.02 0.0K
09:37 8,648.88 8,648.88 8,640.82 8,640.82 0.0K
09:38 8,640.91 8,642.62 8,639.03 8,642.50 0.0K
09:39 8,644.55 8,646.79 8,644.55 8,646.11 0.0K
09:40 8,645.83 8,646.90 8,645.69 8,645.69 0.0K
09:41 8,645.05 8,645.05 8,639.20 8,639.24 0.0K
09:42 8,639.19 8,640.72 8,639.19 8,640.70 0.0K
09:43 8,640.32 8,640.32 8,638.37 8,639.78 0.0K
09:44 8,639.96 8,640.08 8,634.75 8,634.75 0.0K
09:45 8,634.95 8,635.82 8,633.59 8,634.40 0.0K
09:46 8,635.13 8,637.65 8,635.13 8,637.64 0.0K
09:47 8,638.04 8,639.01 8,638.02 8,638.61 0.0K
09:48 8,638.30 8,638.30 8,635.23 8,635.23 0.0K
09:49 8,635.37 8,638.09 8,635.37 8,638.09 0.0K
09:50 8,638.85 8,640.25 8,638.85 8,640.25 0.0K
09:51 8,640.73 8,640.73 8,637.83 8,637.83 0.0K
09:52 8,637.43 8,637.43 8,636.37 8,636.49 0.0K
09:53 8,635.53 8,635.53 8,633.71 8,634.47 0.0K
09:54 8,634.35 8,634.38 8,633.32 8,633.46 0.0K
09:55 8,633.10 8,634.36 8,632.18 8,632.78 0.0K
09:56 8,632.37 8,632.37 8,630.63 8,630.63 0.0K
09:57 8,630.77 8,632.06 8,629.41 8,632.06 0.0K
09:58 8,632.70 8,632.95 8,631.79 8,631.79 0.0K
09:59 8,630.80 8,630.80 8,629.03 8,629.04 0.0K
10:00 8,628.75 8,629.29 8,628.57 8,629.19 0.0K
10:01 8,629.60 8,631.64 8,629.60 8,631.41 0.0K
10:02 8,631.41 8,634.56 8,631.41 8,634.30 0.0K
10:03 8,634.48 8,636.33 8,634.02 8,636.24 0.0K
10:04 8,636.49 8,637.83 8,635.36 8,637.59 0.0K
10:05 8,637.35 8,637.70 8,636.15 8,637.03 0.0K
10:06 8,636.78 8,638.60 8,636.53 8,638.60 0.0K
10:07 8,638.76 8,640.16 8,634.10 8,634.10 0.0K
10:08 8,633.52 8,633.65 8,630.48 8,630.90 0.0K
10:09 8,630.52 8,630.52 8,629.02 8,629.65 0.0K
10:10 8,630.27 8,630.75 8,629.43 8,630.41 0.0K
10:11 8,630.69 8,632.75 8,630.69 8,632.75 0.0K
10:12 8,632.71 8,633.34 8,632.33 8,632.96 0.0K
10:13 8,632.64 8,634.01 8,632.49 8,633.33 0.0K
10:14 8,632.96 8,634.45 8,632.96 8,633.53 0.0K
10:15 8,633.05 8,633.05 8,631.08 8,631.08 0.0K
10:16 8,631.52 8,632.84 8,630.79 8,632.69 0.0K
10:17 8,632.52 8,633.21 8,632.02 8,632.89 0.0K
10:18 8,633.10 8,633.24 8,631.61 8,631.61 0.0K
10:19 8,631.84 8,631.98 8,630.75 8,631.21 0.0K
10:20 8,631.10 8,631.91 8,630.39 8,631.53 0.0K
10:21 8,631.47 8,632.34 8,630.73 8,632.31 0.0K
10:22 8,632.38 8,632.93 8,631.28 8,632.93 0.0K
10:23 8,633.20 8,634.75 8,633.20 8,634.64 0.0K
10:24 8,635.05 8,635.34 8,634.56 8,634.85 0.0K
10:25 8,635.37 8,636.15 8,634.83 8,636.09 0.0K
10:26 8,636.95 8,636.95 8,634.66 8,634.83 0.0K
10:27 8,634.80 8,635.45 8,634.80 8,635.45 0.0K
10:28 8,635.70 8,636.28 8,634.96 8,636.28 0.0K
10:29 8,636.73 8,636.85 8,635.02 8,635.18 0.0K
10:30 8,635.68 8,637.21 8,635.68 8,635.84 0.0K
10:31 8,635.86 8,636.00 8,635.32 8,635.36 0.0K
10:32 8,635.12 8,635.12 8,634.15 8,634.72 0.0K
10:33 8,634.63 8,634.63 8,633.72 8,634.32 0.0K
10:34 8,634.50 8,634.50 8,632.51 8,632.51 0.0K
10:35 8,632.64 8,632.98 8,631.82 8,632.86 0.0K
10:36 8,633.49 8,634.58 8,633.49 8,633.96 0.0K
10:37 8,634.12 8,635.74 8,634.12 8,635.74 0.0K
10:38 8,636.29 8,637.96 8,633.76 8,633.76 0.0K
10:39 8,633.80 8,634.97 8,633.78 8,634.97 0.0K
10:40 8,634.93 8,635.53 8,634.66 8,634.84 0.0K
10:41 8,634.99 8,634.99 8,631.06 8,631.06 0.0K
10:42 8,630.92 8,630.92 8,629.35 8,629.40 0.0K
10:43 8,629.19 8,631.18 8,629.19 8,629.49 0.0K
10:44 8,629.43 8,630.37 8,629.43 8,630.08 0.0K
10:45 8,629.90 8,632.54 8,629.78 8,632.09 0.0K
10:46 8,631.72 8,634.35 8,631.72 8,633.67 0.0K
10:47 8,633.77 8,635.03 8,633.77 8,634.93 0.0K
10:48 8,635.11 8,635.11 8,634.16 8,634.31 0.0K
10:49 8,634.49 8,635.90 8,634.15 8,635.90 0.0K
10:50 8,636.49 8,638.23 8,636.49 8,638.23 0.0K
10:51 8,638.04 8,638.04 8,636.51 8,636.88 0.0K
10:52 8,636.87 8,639.48 8,636.64 8,639.48 0.0K
10:53 8,639.77 8,640.46 8,639.39 8,640.40 0.0K
10:54 8,640.33 8,640.82 8,640.08 8,640.22 0.0K
10:55 8,640.43 8,640.91 8,640.41 8,640.82 0.0K
10:56 8,640.69 8,640.69 8,638.63 8,639.43 0.0K
10:57 8,639.50 8,641.95 8,639.50 8,641.95 0.0K
10:58 8,642.10 8,642.10 8,641.02 8,641.02 0.0K
10:59 8,641.29 8,642.89 8,641.29 8,642.89 0.0K
11:00 8,643.01 8,643.81 8,642.12 8,642.12 0.0K
11:01 8,641.96 8,642.43 8,641.86 8,641.86 0.0K
11:02 8,641.97 8,642.82 8,639.44 8,639.44 0.0K
11:03 8,639.42 8,639.42 8,638.58 8,638.74 0.0K
11:04 8,638.83 8,640.84 8,638.83 8,640.84 0.0K
11:05 8,640.70 8,640.94 8,640.43 8,640.60 0.0K
11:06 8,640.32 8,641.13 8,639.82 8,641.13 0.0K
11:07 8,641.10 8,642.85 8,641.10 8,642.55 0.0K
11:08 8,642.49 8,642.49 8,639.71 8,639.78 0.0K
11:09 8,639.52 8,641.08 8,639.36 8,639.36 0.0K
11:10 8,639.48 8,639.48 8,638.40 8,638.65 0.0K
11:11 8,638.86 8,639.24 8,635.21 8,635.21 0.0K
11:12 8,634.58 8,634.58 8,633.47 8,633.66 0.0K
11:13 8,633.59 8,633.98 8,633.59 8,633.76 0.0K
11:14 8,633.88 8,634.80 8,633.88 8,634.71 0.0K
11:15 8,634.67 8,635.90 8,634.40 8,635.90 0.0K
11:16 8,636.60 8,636.96 8,636.09 8,636.31 0.0K
11:17 8,637.06 8,637.42 8,637.02 8,637.27 0.0K
11:18 8,637.04 8,637.17 8,636.82 8,637.09 0.0K
11:19 8,637.21 8,638.27 8,637.21 8,637.74 0.0K
11:20 8,637.78 8,637.78 8,636.09 8,637.66 0.0K
11:21 8,638.26 8,638.39 8,636.27 8,636.36 0.0K
11:22 8,636.30 8,636.30 8,635.67 8,635.67 0.0K
11:23 8,635.60 8,637.19 8,635.60 8,637.19 0.0K
11:24 8,637.02 8,639.01 8,637.02 8,638.93 0.0K
11:25 8,639.02 8,640.49 8,639.02 8,640.49 0.0K
11:26 8,640.43 8,643.57 8,640.43 8,643.49 0.0K
11:27 8,643.33 8,643.33 8,642.34 8,642.83 0.0K
11:28 8,643.04 8,643.15 8,640.73 8,640.73 0.0K
11:29 8,640.70 8,640.78 8,640.49 8,640.63 0.0K
11:30 8,640.53 8,640.92 8,640.39 8,640.90 0.0K
11:31 8,641.06 8,641.51 8,641.06 8,641.11 0.0K
11:32 8,641.02 8,641.02 8,640.49 8,640.85 0.0K
11:33 8,640.86 8,641.94 8,640.65 8,641.94 0.0K
11:34 8,642.00 8,642.21 8,641.22 8,642.21 0.0K
11:35 8,642.29 8,642.29 8,641.85 8,642.19 0.0K
11:36 8,641.97 8,641.97 8,640.74 8,641.11 0.0K
11:37 8,641.01 8,641.22 8,640.93 8,640.99 0.0K
11:38 8,641.02 8,641.34 8,640.73 8,640.89 0.0K
11:39 8,640.66 8,640.96 8,639.78 8,640.01 0.0K
11:40 8,640.11 8,641.21 8,640.11 8,640.97 0.0K
11:41 8,640.87 8,641.15 8,640.77 8,640.92 0.0K
11:42 8,640.81 8,640.94 8,640.08 8,640.60 0.0K
11:43 8,641.15 8,642.57 8,641.15 8,642.34 0.0K
11:44 8,642.45 8,642.45 8,641.94 8,642.19 0.0K
11:45 8,642.87 8,643.51 8,642.79 8,643.01 0.0K
11:46 8,643.17 8,643.17 8,642.94 8,643.16 0.0K
11:47 8,643.22 8,643.22 8,642.43 8,642.71 0.0K
11:48 8,642.95 8,643.86 8,642.95 8,643.46 0.0K
11:49 8,643.31 8,643.90 8,643.05 8,643.16 0.0K
11:50 8,642.96 8,643.09 8,642.71 8,642.82 0.0K
11:51 8,642.76 8,643.13 8,642.31 8,642.31 0.0K
11:52 8,641.72 8,642.32 8,641.48 8,642.32 0.0K
11:53 8,642.22 8,643.91 8,642.03 8,643.89 0.0K
11:54 8,644.08 8,644.38 8,643.70 8,643.70 0.0K
11:55 8,643.30 8,643.52 8,642.64 8,643.52 0.0K
11:56 8,643.50 8,643.50 8,642.05 8,642.05 0.0K
11:57 8,641.81 8,641.81 8,641.32 8,641.75 0.0K
11:58 8,641.75 8,641.75 8,641.37 8,641.51 0.0K
11:59 8,641.55 8,641.55 8,640.80 8,640.80 0.0K
12:00 8,640.78 8,643.35 8,640.78 8,643.34 0.0K
12:01 8,643.36 8,643.92 8,643.36 8,643.92 0.0K
12:02 8,643.95 8,644.06 8,643.49 8,643.82 0.0K
12:03 8,643.85 8,644.46 8,643.20 8,644.46 0.0K
12:04 8,644.53 8,646.00 8,644.53 8,646.00 0.0K
12:05 8,646.50 8,647.29 8,646.50 8,647.29 0.0K
12:06 8,647.26 8,649.72 8,647.22 8,649.72 0.0K
12:07 8,649.69 8,651.17 8,649.69 8,651.16 0.0K
12:08 8,651.17 8,652.25 8,651.14 8,652.25 0.0K
12:09 8,652.15 8,652.15 8,650.71 8,650.79 0.0K
12:10 8,650.86 8,650.86 8,650.13 8,650.59 0.0K
12:11 8,650.70 8,651.07 8,649.49 8,649.49 0.0K
12:12 8,649.53 8,649.53 8,648.74 8,648.84 0.0K
12:13 8,648.90 8,650.75 8,648.84 8,650.75 0.0K
12:14 8,651.00 8,651.37 8,650.80 8,651.25 0.0K
12:15 8,651.29 8,651.29 8,648.30 8,648.80 0.0K
12:16 8,649.22 8,650.55 8,649.22 8,650.55 0.0K
12:17 8,651.03 8,652.77 8,651.03 8,652.77 0.0K
12:18 8,652.84 8,652.84 8,652.21 8,652.21 0.0K
12:19 8,652.01 8,653.28 8,652.01 8,653.27 0.0K
12:20 8,653.08 8,653.25 8,651.91 8,651.91 0.0K
12:21 8,651.96 8,653.01 8,651.60 8,652.92 0.0K
12:22 8,653.04 8,653.04 8,651.38 8,651.38 0.0K
12:23 8,651.11 8,651.11 8,648.86 8,648.86 0.0K
12:24 8,648.76 8,648.76 8,647.81 8,647.76 0.0K
12:25 8,647.63 8,649.00 8,647.63 8,649.00 0.0K
12:26 8,649.34 8,649.34 8,647.92 8,648.26 0.0K
12:27 8,648.19 8,648.19 8,647.18 8,647.84 0.0K
12:28 8,647.67 8,647.67 8,647.32 8,647.32 0.0K
12:29 8,647.24 8,649.17 8,647.13 8,648.51 0.0K
12:30 8,648.51 8,649.78 8,648.38 8,649.75 0.0K
12:31 8,649.48 8,651.46 8,649.48 8,651.46 0.0K
12:32 8,651.51 8,651.51 8,649.77 8,649.77 0.0K
12:33 8,649.88 8,651.64 8,649.88 8,651.64 0.0K
12:34 8,651.38 8,651.38 8,650.51 8,651.02 0.0K
12:35 8,651.15 8,652.00 8,650.95 8,652.00 0.0K
12:36 8,652.59 8,652.90 8,652.51 8,652.74 0.0K
12:37 8,652.40 8,652.78 8,652.33 8,652.30 0.0K
12:38 8,652.37 8,652.95 8,652.37 8,652.89 0.0K
12:39 8,652.77 8,652.77 8,652.11 8,652.51 0.0K
12:40 8,652.50 8,652.96 8,652.19 8,652.19 0.0K
12:41 8,652.19 8,653.62 8,651.24 8,653.62 0.0K
12:42 8,653.61 8,653.61 8,653.18 8,653.26 0.0K
12:43 8,653.39 8,654.20 8,653.39 8,654.20 0.0K
12:44 8,654.33 8,654.94 8,654.04 8,654.87 0.0K
12:45 8,654.69 8,656.07 8,654.69 8,656.07 0.0K
12:46 8,655.81 8,657.25 8,655.73 8,657.25 0.0K
12:47 8,657.53 8,658.42 8,657.53 8,657.77 0.0K
12:48 8,657.90 8,659.05 8,657.72 8,658.47 0.0K
12:49 8,657.94 8,658.23 8,657.13 8,657.53 0.0K
12:50 8,653.16 8,653.16 8,648.33 8,648.33 0.0K
12:51 8,647.62 8,648.58 8,646.69 8,647.96 0.0K
12:52 8,647.90 8,647.90 8,644.43 8,644.56 0.0K
12:53 8,644.52 8,644.52 8,639.97 8,639.97 0.0K
12:54 8,639.51 8,639.51 8,636.54 8,638.99 0.0K
12:55 8,640.18 8,640.45 8,632.00 8,632.31 0.0K
12:56 8,632.15 8,632.15 8,628.67 8,629.16 0.0K
12:57 8,628.83 8,629.11 8,627.18 8,628.05 0.0K
12:58 8,628.50 8,632.14 8,628.50 8,630.19 0.0K
12:59 8,630.22 8,631.03 8,626.33 8,628.64 0.0K
13:00 8,626.01 8,626.01 8,625.94 8,625.94 0.0K
13:01 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:02 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:03 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:04 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:05 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:06 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:07 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:08 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:09 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:10 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:11 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:12 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:13 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:14 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:15 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:16 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:17 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:18 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:19 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
13:20 8,625.94 8,625.94 8,625.94 8,625.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available