DJ Mid-Cap Value

DJUSVM
🏛️ usa →
8,768.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,970.64 7,970.64 7,968.43 7,969.98 0.0K
09:31 7,969.09 7,969.50 7,963.87 7,963.87 0.0K
09:32 7,963.46 7,966.01 7,962.42 7,966.01 0.0K
09:33 7,965.74 7,966.73 7,963.59 7,966.27 0.0K
09:34 7,967.41 7,972.35 7,967.41 7,972.35 0.0K
09:35 7,972.36 7,972.55 7,969.33 7,970.80 0.0K
09:36 7,970.62 7,971.79 7,970.62 7,971.19 0.0K
09:37 7,970.78 7,971.04 7,968.52 7,968.66 0.0K
09:38 7,968.38 7,969.71 7,967.71 7,969.71 0.0K
09:39 7,970.43 7,973.52 7,970.43 7,970.81 0.0K
09:40 7,971.31 7,978.70 7,971.24 7,978.70 0.0K
09:41 7,978.58 7,978.68 7,977.97 7,978.12 0.0K
09:42 7,978.21 7,981.00 7,977.80 7,978.25 0.0K
09:43 7,977.27 7,977.27 7,974.53 7,974.83 0.0K
09:44 7,975.01 7,978.40 7,975.01 7,978.00 0.0K
09:45 7,978.79 7,978.79 7,976.92 7,978.48 0.0K
09:46 7,978.07 7,978.91 7,977.28 7,977.28 0.0K
09:47 7,977.13 7,977.13 7,972.41 7,973.45 0.0K
09:48 7,973.23 7,973.23 7,968.83 7,969.14 0.0K
09:49 7,971.80 7,975.16 7,971.80 7,974.79 0.0K
09:50 7,975.33 7,975.33 7,974.16 7,974.16 0.0K
09:51 7,974.13 7,974.17 7,972.05 7,972.64 0.0K
09:52 7,972.75 7,974.29 7,972.75 7,974.29 0.0K
09:53 7,974.33 7,974.35 7,970.84 7,971.79 0.0K
09:54 7,972.06 7,972.06 7,971.39 7,971.68 0.0K
09:55 7,971.26 7,971.53 7,968.56 7,969.01 0.0K
09:56 7,969.04 7,970.38 7,969.04 7,969.65 0.0K
09:57 7,970.58 7,971.61 7,969.65 7,969.65 0.0K
09:58 7,968.57 7,970.97 7,968.57 7,970.97 0.0K
09:59 7,971.13 7,971.92 7,971.01 7,971.01 0.0K
10:00 7,972.59 7,974.76 7,972.59 7,972.81 0.0K
10:01 7,972.62 7,974.27 7,971.57 7,974.27 0.0K
10:02 7,974.62 7,977.93 7,974.62 7,977.93 0.0K
10:03 7,978.00 7,979.47 7,977.81 7,979.42 0.0K
10:04 7,979.42 7,981.40 7,979.42 7,981.10 0.0K
10:05 7,981.22 7,983.33 7,981.22 7,982.92 0.0K
10:06 7,982.67 7,984.29 7,982.67 7,983.71 0.0K
10:07 7,984.21 7,984.93 7,983.08 7,984.62 0.0K
10:08 7,984.68 7,984.68 7,980.94 7,980.94 0.0K
10:09 7,980.62 7,980.62 7,975.06 7,975.06 0.0K
10:10 7,975.05 7,979.20 7,975.05 7,979.18 0.0K
10:11 7,979.54 7,980.84 7,979.54 7,980.62 0.0K
10:12 7,980.89 7,983.25 7,980.89 7,983.25 0.0K
10:13 7,983.44 7,983.44 7,981.93 7,981.93 0.0K
10:14 7,982.42 7,983.76 7,982.21 7,983.76 0.0K
10:15 7,984.49 7,986.87 7,984.49 7,986.87 0.0K
10:16 7,987.01 7,989.95 7,987.01 7,989.95 0.0K
10:17 7,990.13 7,990.13 7,987.56 7,987.68 0.0K
10:18 7,987.75 7,990.02 7,987.75 7,990.02 0.0K
10:19 7,990.01 7,991.73 7,989.85 7,991.73 0.0K
10:20 7,991.74 7,991.84 7,991.12 7,991.12 0.0K
10:21 7,991.18 7,992.90 7,990.78 7,992.90 0.0K
10:22 7,992.23 7,992.55 7,990.90 7,990.91 0.0K
10:23 7,991.19 7,992.14 7,991.19 7,991.83 0.0K
10:24 7,991.96 7,991.96 7,988.93 7,989.42 0.0K
10:25 7,989.52 7,990.04 7,989.24 7,989.41 0.0K
10:26 7,989.78 7,990.06 7,989.55 7,989.75 0.0K
10:27 7,989.36 7,991.15 7,989.11 7,991.15 0.0K
10:28 7,991.33 7,992.06 7,990.26 7,992.01 0.0K
10:29 7,991.81 7,991.81 7,990.86 7,990.86 0.0K
10:30 7,990.75 7,990.75 7,988.71 7,989.19 0.0K
10:31 7,989.77 7,991.99 7,989.77 7,991.99 0.0K
10:32 7,992.22 7,995.75 7,992.22 7,995.68 0.0K
10:33 7,996.32 7,997.99 7,996.32 7,997.80 0.0K
10:34 7,997.81 7,997.81 7,996.08 7,996.51 0.0K
10:35 7,996.38 7,998.64 7,996.38 7,998.64 0.0K
10:36 7,998.71 7,998.80 7,997.80 7,998.39 0.0K
10:37 7,998.24 7,998.24 7,995.71 7,996.88 0.0K
10:38 7,997.33 7,999.76 7,997.33 7,999.76 0.0K
10:39 7,999.70 8,000.19 7,999.58 7,999.99 0.0K
10:40 7,999.99 8,000.69 7,999.99 8,000.04 0.0K
10:41 8,000.06 8,001.08 8,000.06 8,000.48 0.0K
10:42 7,999.95 8,001.66 7,999.74 8,001.66 0.0K
10:43 8,001.80 8,002.92 8,000.62 8,000.62 0.0K
10:44 8,000.61 8,000.61 7,999.95 8,000.11 0.0K
10:45 8,000.48 8,000.75 7,999.93 8,000.44 0.0K
10:46 8,000.58 8,001.51 8,000.54 8,001.53 0.0K
10:47 8,000.46 8,000.46 8,000.13 8,000.06 0.0K
10:48 7,999.85 8,001.45 7,999.85 8,000.79 0.0K
10:49 8,000.69 8,001.34 8,000.69 8,001.31 0.0K
10:50 8,000.95 8,000.95 7,998.68 7,998.68 0.0K
10:51 7,998.56 7,998.72 7,997.24 7,997.24 0.0K
10:52 7,997.64 7,998.37 7,997.64 7,997.95 0.0K
10:53 7,997.53 7,997.53 7,995.81 7,996.49 0.0K
10:54 7,996.55 7,996.55 7,995.27 7,995.27 0.0K
10:55 7,995.33 7,995.44 7,994.70 7,994.80 0.0K
10:56 7,994.94 7,994.94 7,992.76 7,994.20 0.0K
10:57 7,994.49 7,997.66 7,994.49 7,997.53 0.0K
10:58 7,997.47 7,997.85 7,997.31 7,997.85 0.0K
10:59 7,997.85 7,998.38 7,997.44 7,998.38 0.0K
11:00 7,998.48 7,998.57 7,997.94 7,998.05 0.0K
11:01 7,998.20 7,999.23 7,998.20 7,998.71 0.0K
11:02 7,998.07 7,998.07 7,996.03 7,996.73 0.0K
11:03 7,996.90 7,998.94 7,996.90 7,998.94 0.0K
11:04 7,999.47 8,001.80 7,999.47 8,001.80 0.0K
11:05 8,001.94 8,002.12 7,999.95 7,999.95 0.0K
11:06 7,999.26 8,002.18 7,998.54 8,002.18 0.0K
11:07 8,002.32 8,002.48 8,002.02 8,002.09 0.0K
11:08 8,002.01 8,002.01 7,999.44 7,999.44 0.0K
11:09 7,999.35 7,999.35 7,997.21 7,997.21 0.0K
11:10 7,997.25 7,997.25 7,996.21 7,996.21 0.0K
11:11 7,995.64 7,995.64 7,991.42 7,991.42 0.0K
11:12 7,991.19 7,992.01 7,991.11 7,992.01 0.0K
11:13 7,992.17 7,992.93 7,992.17 7,992.93 0.0K
11:14 7,992.77 7,992.77 7,991.54 7,991.54 0.0K
11:15 7,991.42 7,991.42 7,990.61 7,990.61 0.0K
11:16 7,990.58 7,991.87 7,990.58 7,991.78 0.0K
11:17 7,991.67 7,992.00 7,991.09 7,991.09 0.0K
11:18 7,991.10 7,991.10 7,989.78 7,989.78 0.0K
11:19 7,989.71 7,990.75 7,989.42 7,990.75 0.0K
11:20 7,990.78 7,991.85 7,990.78 7,991.15 0.0K
11:21 7,991.05 7,992.75 7,991.05 7,992.50 0.0K
11:22 7,992.52 7,994.09 7,992.52 7,994.09 0.0K
11:23 7,994.20 7,994.93 7,994.09 7,994.80 0.0K
11:24 7,994.61 7,995.77 7,994.61 7,995.66 0.0K
11:25 7,995.92 7,996.51 7,995.92 7,996.43 0.0K
11:26 7,996.23 7,997.61 7,996.23 7,997.61 0.0K
11:27 7,997.78 8,000.06 7,997.78 7,999.97 0.0K
11:28 7,999.87 7,999.96 7,998.82 7,998.82 0.0K
11:29 7,998.78 7,998.97 7,998.62 7,998.59 0.0K
11:30 7,998.69 8,000.07 7,998.69 8,000.07 0.0K
11:31 8,000.03 8,000.36 7,999.70 8,000.25 0.0K
11:32 8,000.07 8,001.01 8,000.07 8,001.01 0.0K
11:33 8,000.76 8,000.76 7,999.60 7,999.60 0.0K
11:34 7,999.65 7,999.86 7,999.54 7,999.86 0.0K
11:35 7,999.90 7,999.99 7,999.45 7,999.45 0.0K
11:36 7,999.41 7,999.41 7,998.16 7,998.16 0.0K
11:37 7,998.19 8,000.21 7,998.19 8,000.21 0.0K
11:38 8,000.14 8,001.70 8,000.14 8,001.12 0.0K
11:39 8,000.80 8,002.02 8,000.80 8,001.90 0.0K
11:40 8,002.27 8,003.33 8,002.27 8,003.25 0.0K
11:41 8,003.40 8,003.50 8,003.12 8,003.12 0.0K
11:42 8,003.00 8,003.68 8,003.00 8,003.68 0.0K
11:43 8,003.72 8,003.86 8,003.44 8,003.79 0.0K
11:44 8,003.80 8,005.27 8,003.73 8,005.27 0.0K
11:45 8,005.30 8,005.30 8,004.54 8,005.09 0.0K
11:46 8,004.98 8,006.02 8,004.83 8,006.02 0.0K
11:47 8,006.18 8,006.37 8,005.69 8,005.77 0.0K
11:48 8,005.65 8,005.65 8,005.11 8,005.64 0.0K
11:49 8,005.63 8,006.05 8,005.63 8,006.04 0.0K
11:50 8,006.18 8,007.63 8,006.18 8,007.63 0.0K
11:51 8,007.42 8,008.55 8,007.42 8,008.55 0.0K
11:52 8,008.57 8,008.57 8,004.72 8,004.72 0.0K
11:53 8,004.62 8,004.62 8,001.59 8,001.59 0.0K
11:54 8,001.07 8,001.50 7,999.18 8,001.50 0.0K
11:55 8,001.61 8,005.58 8,001.61 8,005.58 0.0K
11:56 8,005.78 8,005.85 8,004.73 8,004.80 0.0K
11:57 8,004.91 8,005.00 8,004.62 8,004.62 0.0K
11:58 8,004.58 8,005.26 8,004.58 8,005.00 0.0K
11:59 8,003.82 8,003.82 8,000.43 8,000.43 0.0K
12:00 8,000.22 8,002.14 7,999.86 8,001.98 0.0K
12:01 8,002.02 8,002.94 8,001.85 8,002.94 0.0K
12:02 8,002.82 8,004.36 8,002.82 8,004.36 0.0K
12:03 8,004.24 8,004.24 8,003.52 8,003.52 0.0K
12:04 8,003.58 8,004.78 8,003.58 8,004.78 0.0K
12:05 8,004.79 8,005.57 8,004.79 8,005.36 0.0K
12:06 8,005.37 8,005.96 8,005.33 8,005.96 0.0K
12:07 8,006.26 8,007.82 8,006.26 8,007.82 0.0K
12:08 8,007.92 8,009.30 8,007.92 8,009.30 0.0K
12:09 8,009.42 8,010.82 8,009.42 8,010.82 0.0K
12:10 8,010.98 8,010.98 8,010.35 8,010.67 0.0K
12:11 8,010.74 8,012.06 8,010.53 8,012.06 0.0K
12:12 8,012.23 8,012.28 8,011.30 8,011.48 0.0K
12:13 8,011.34 8,012.16 8,011.34 8,012.15 0.0K
12:14 8,012.48 8,012.67 8,012.10 8,012.55 0.0K
12:15 8,012.68 8,014.62 8,012.68 8,014.62 0.0K
12:16 8,014.85 8,014.96 8,013.95 8,014.66 0.0K
12:17 8,014.75 8,015.57 8,014.63 8,015.38 0.0K
12:18 8,015.50 8,016.53 8,015.50 8,016.53 0.0K
12:19 8,016.48 8,017.67 8,016.48 8,017.67 0.0K
12:20 8,017.70 8,018.25 8,017.38 8,018.25 0.0K
12:21 8,018.86 8,019.53 8,018.86 8,019.50 0.0K
12:22 8,019.52 8,020.87 8,019.20 8,020.87 0.0K
12:23 8,020.87 8,021.87 8,020.87 8,021.62 0.0K
12:24 8,021.94 8,022.89 8,021.94 8,022.25 0.0K
12:25 8,022.20 8,022.37 8,021.52 8,021.52 0.0K
12:26 8,021.41 8,022.86 8,021.33 8,022.86 0.0K
12:27 8,023.06 8,023.77 8,023.06 8,023.14 0.0K
12:28 8,022.89 8,023.26 8,022.15 8,022.32 0.0K
12:29 8,022.80 8,023.19 8,022.57 8,022.57 0.0K
12:30 8,021.78 8,021.78 8,018.15 8,018.15 0.0K
12:31 8,017.88 8,017.88 8,015.26 8,015.40 0.0K
12:32 8,015.63 8,016.69 8,015.63 8,016.11 0.0K
12:33 8,016.06 8,016.06 8,013.52 8,013.52 0.0K
12:34 8,013.72 8,013.72 8,011.99 8,011.99 0.0K
12:35 8,012.18 8,014.57 8,011.43 8,014.57 0.0K
12:36 8,014.90 8,019.33 8,014.90 8,019.13 0.0K
12:37 8,019.20 8,020.45 8,019.20 8,020.29 0.0K
12:38 8,020.26 8,021.08 8,020.06 8,021.08 0.0K
12:39 8,021.24 8,022.94 8,021.24 8,022.94 0.0K
12:40 8,022.97 8,026.39 8,022.89 8,025.51 0.0K
12:41 8,024.59 8,024.59 8,022.44 8,022.44 0.0K
12:42 8,022.55 8,023.44 8,022.37 8,023.27 0.0K
12:43 8,023.06 8,023.52 8,022.87 8,023.38 0.0K
12:44 8,023.44 8,024.06 8,023.31 8,024.06 0.0K
12:45 8,024.10 8,024.10 8,021.82 8,021.82 0.0K
12:46 8,021.58 8,021.58 8,020.07 8,021.13 0.0K
12:47 8,020.93 8,021.27 8,020.93 8,020.98 0.0K
12:48 8,021.89 8,023.33 8,021.89 8,023.33 0.0K
12:49 8,023.25 8,023.25 8,022.98 8,023.27 0.0K
12:50 8,025.93 8,029.87 8,025.93 8,029.87 0.0K
12:51 8,030.25 8,031.83 8,029.17 8,031.83 0.0K
12:52 8,032.03 8,032.03 8,030.34 8,030.56 0.0K
12:53 8,030.53 8,032.40 8,030.53 8,032.40 0.0K
12:54 8,032.14 8,032.14 8,027.88 8,027.88 0.0K
12:55 8,028.52 8,032.53 8,028.52 8,032.53 0.0K
12:56 8,033.11 8,033.95 8,033.11 8,033.58 0.0K
12:57 8,033.55 8,035.61 8,033.55 8,035.61 0.0K
12:58 8,035.72 8,035.98 8,034.20 8,035.98 0.0K
12:59 8,035.65 8,037.66 8,034.27 8,035.16 0.0K
13:00 8,035.42 8,035.42 8,035.42 8,035.42 0.0K
13:01 8,035.42 8,035.42 8,035.42 8,035.42 0.0K
13:02 8,035.42 8,035.42 8,035.42 8,035.42 0.0K
13:03 8,035.42 8,035.42 8,035.42 8,035.42 0.0K
13:04 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:05 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:06 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:07 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:08 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:09 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:10 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:11 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:12 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:13 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:14 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:15 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:16 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:17 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:18 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:19 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
13:20 8,035.44 8,035.44 8,035.44 8,035.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available