DJ Mid-Cap Value

DJUSVM
🏛️ usa →
8,758.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8,434.23 8,434.23 8,430.41 8,430.65 0.0K
09:31 8,430.57 8,430.57 8,427.86 8,428.66 0.0K
09:32 8,428.76 8,432.02 8,428.30 8,428.30 0.0K
09:33 8,429.46 8,432.75 8,427.12 8,432.75 0.0K
09:34 8,433.76 8,444.48 8,433.76 8,444.48 0.0K
09:35 8,444.33 8,446.40 8,442.58 8,442.58 0.0K
09:36 8,443.28 8,448.99 8,443.28 8,448.99 0.0K
09:37 8,449.56 8,454.44 8,449.56 8,454.44 0.0K
09:38 8,455.08 8,457.50 8,453.27 8,457.50 0.0K
09:39 8,458.20 8,461.59 8,458.20 8,461.24 0.0K
09:40 8,460.64 8,460.64 8,458.97 8,460.57 0.0K
09:41 8,460.65 8,461.82 8,460.47 8,460.47 0.0K
09:42 8,460.86 8,462.42 8,459.27 8,462.42 0.0K
09:43 8,461.80 8,462.06 8,460.30 8,462.06 0.0K
09:44 8,462.00 8,462.00 8,455.74 8,456.49 0.0K
09:45 8,455.41 8,459.07 8,454.02 8,458.22 0.0K
09:46 8,458.59 8,458.59 8,456.56 8,457.58 0.0K
09:47 8,456.41 8,456.66 8,453.30 8,454.48 0.0K
09:48 8,454.84 8,457.74 8,454.37 8,457.74 0.0K
09:49 8,459.86 8,461.19 8,459.21 8,461.19 0.0K
09:50 8,461.23 8,462.28 8,460.57 8,461.75 0.0K
09:51 8,461.75 8,467.03 8,461.28 8,465.42 0.0K
09:52 8,465.51 8,468.39 8,465.12 8,468.39 0.0K
09:53 8,469.04 8,472.34 8,468.92 8,472.05 0.0K
09:54 8,472.17 8,474.21 8,472.17 8,473.09 0.0K
09:55 8,472.64 8,472.64 8,469.91 8,469.95 0.0K
09:56 8,469.39 8,469.39 8,464.71 8,464.71 0.0K
09:57 8,464.94 8,464.94 8,463.23 8,463.23 0.0K
09:58 8,462.98 8,462.98 8,460.26 8,460.26 0.0K
09:59 8,459.32 8,459.32 8,452.78 8,452.78 0.0K
10:00 8,454.30 8,461.21 8,454.12 8,460.48 0.0K
10:01 8,461.27 8,461.82 8,458.27 8,461.82 0.0K
10:02 8,462.75 8,465.67 8,462.75 8,465.24 0.0K
10:03 8,464.96 8,465.25 8,463.70 8,463.96 0.0K
10:04 8,464.26 8,464.88 8,463.08 8,463.42 0.0K
10:05 8,463.62 8,464.01 8,461.57 8,464.01 0.0K
10:06 8,464.16 8,464.45 8,462.99 8,464.45 0.0K
10:07 8,464.42 8,464.93 8,461.79 8,461.79 0.0K
10:08 8,461.86 8,461.86 8,458.60 8,458.60 0.0K
10:09 8,457.84 8,458.19 8,455.62 8,455.62 0.0K
10:10 8,455.35 8,455.35 8,450.59 8,451.01 0.0K
10:11 8,452.13 8,452.43 8,451.20 8,451.92 0.0K
10:12 8,451.44 8,451.44 8,446.01 8,446.28 0.0K
10:13 8,445.99 8,446.23 8,445.62 8,445.88 0.0K
10:14 8,445.45 8,448.00 8,445.45 8,447.85 0.0K
10:15 8,447.58 8,448.47 8,445.99 8,445.99 0.0K
10:16 8,446.10 8,447.30 8,445.43 8,447.13 0.0K
10:17 8,447.26 8,451.32 8,447.26 8,451.32 0.0K
10:18 8,452.07 8,452.07 8,451.02 8,451.61 0.0K
10:19 8,451.56 8,451.56 8,450.58 8,450.61 0.0K
10:20 8,450.65 8,452.12 8,450.31 8,451.45 0.0K
10:21 8,451.98 8,452.69 8,451.46 8,451.46 0.0K
10:22 8,451.91 8,451.91 8,450.32 8,450.32 0.0K
10:23 8,450.45 8,451.81 8,449.74 8,451.71 0.0K
10:24 8,451.42 8,452.54 8,449.12 8,449.12 0.0K
10:25 8,448.99 8,449.87 8,448.07 8,449.83 0.0K
10:26 8,449.90 8,451.12 8,449.90 8,450.09 0.0K
10:27 8,450.31 8,451.55 8,449.98 8,451.18 0.0K
10:28 8,451.55 8,451.88 8,449.73 8,449.73 0.0K
10:29 8,450.15 8,450.83 8,448.72 8,450.83 0.0K
10:30 8,450.84 8,450.93 8,450.22 8,450.59 0.0K
10:31 8,451.79 8,451.89 8,447.60 8,448.16 0.0K
10:32 8,448.64 8,450.19 8,448.64 8,449.58 0.0K
10:33 8,449.39 8,450.79 8,449.14 8,450.20 0.0K
10:34 8,450.35 8,450.35 8,449.09 8,449.93 0.0K
10:35 8,449.62 8,450.23 8,448.35 8,450.23 0.0K
10:36 8,450.33 8,453.06 8,449.92 8,453.06 0.0K
10:37 8,453.70 8,456.19 8,453.70 8,456.19 0.0K
10:38 8,456.30 8,457.95 8,456.23 8,457.86 0.0K
10:39 8,458.06 8,458.95 8,458.06 8,458.48 0.0K
10:40 8,457.14 8,458.35 8,456.84 8,458.43 0.0K
10:41 8,459.11 8,461.85 8,459.11 8,461.85 0.0K
10:42 8,462.25 8,462.77 8,461.67 8,461.67 0.0K
10:43 8,461.95 8,463.98 8,461.75 8,463.98 0.0K
10:44 8,463.73 8,465.87 8,463.73 8,465.57 0.0K
10:45 8,465.63 8,465.89 8,465.32 8,465.79 0.0K
10:46 8,465.85 8,466.52 8,464.69 8,464.69 0.0K
10:47 8,464.84 8,468.42 8,464.84 8,468.42 0.0K
10:48 8,468.23 8,468.23 8,466.23 8,467.92 0.0K
10:49 8,468.25 8,469.26 8,467.39 8,467.39 0.0K
10:50 8,467.39 8,467.48 8,465.17 8,465.17 0.0K
10:51 8,464.93 8,467.67 8,464.93 8,467.67 0.0K
10:52 8,467.36 8,468.03 8,467.26 8,467.72 0.0K
10:53 8,467.64 8,467.64 8,465.96 8,466.59 0.0K
10:54 8,466.41 8,466.70 8,464.48 8,466.40 0.0K
10:55 8,466.37 8,467.06 8,466.37 8,466.76 0.0K
10:56 8,466.83 8,466.99 8,464.49 8,464.70 0.0K
10:57 8,465.70 8,466.11 8,465.52 8,465.59 0.0K
10:58 8,465.77 8,466.38 8,465.77 8,466.08 0.0K
10:59 8,466.07 8,466.19 8,464.14 8,464.14 0.0K
11:00 8,464.01 8,464.87 8,464.01 8,464.87 0.0K
11:01 8,463.68 8,463.68 8,461.30 8,462.27 0.0K
11:02 8,461.93 8,463.08 8,461.93 8,462.40 0.0K
11:03 8,462.64 8,465.42 8,462.64 8,464.37 0.0K
11:04 8,464.49 8,466.68 8,464.49 8,466.68 0.0K
11:05 8,466.15 8,467.67 8,466.09 8,467.67 0.0K
11:06 8,467.67 8,467.81 8,465.68 8,465.68 0.0K
11:07 8,466.11 8,466.56 8,466.01 8,466.56 0.0K
11:08 8,466.68 8,466.87 8,464.04 8,464.04 0.0K
11:09 8,464.56 8,464.56 8,463.42 8,463.98 0.0K
11:10 8,463.77 8,463.77 8,462.80 8,462.88 0.0K
11:11 8,462.82 8,463.69 8,462.82 8,463.62 0.0K
11:12 8,463.07 8,463.40 8,462.64 8,463.40 0.0K
11:13 8,463.72 8,464.02 8,462.68 8,462.68 0.0K
11:14 8,462.75 8,463.80 8,462.75 8,463.66 0.0K
11:15 8,463.66 8,463.96 8,462.35 8,462.74 0.0K
11:16 8,462.92 8,463.43 8,462.33 8,462.33 0.0K
11:17 8,462.12 8,462.44 8,461.79 8,461.79 0.0K
11:18 8,461.70 8,461.70 8,457.49 8,458.07 0.0K
11:19 8,457.91 8,458.37 8,457.21 8,458.37 0.0K
11:20 8,459.27 8,459.27 8,458.01 8,458.24 0.0K
11:21 8,458.45 8,460.17 8,458.43 8,458.43 0.0K
11:22 8,458.17 8,458.28 8,457.01 8,457.01 0.0K
11:23 8,456.77 8,456.77 8,454.66 8,454.66 0.0K
11:24 8,454.30 8,454.65 8,452.05 8,452.05 0.0K
11:25 8,451.67 8,452.67 8,450.43 8,451.67 0.0K
11:26 8,451.50 8,451.50 8,449.36 8,451.29 0.0K
11:27 8,451.41 8,451.47 8,450.93 8,451.37 0.0K
11:28 8,451.47 8,451.73 8,450.70 8,451.73 0.0K
11:29 8,451.89 8,453.82 8,451.89 8,453.76 0.0K
11:30 8,453.30 8,457.67 8,453.14 8,457.67 0.0K
11:31 8,458.07 8,459.79 8,458.07 8,459.53 0.0K
11:32 8,459.77 8,460.28 8,459.40 8,460.28 0.0K
11:33 8,460.32 8,461.11 8,459.63 8,460.88 0.0K
11:34 8,461.05 8,461.75 8,461.05 8,461.63 0.0K
11:35 8,461.21 8,462.41 8,461.21 8,462.04 0.0K
11:36 8,462.37 8,463.10 8,461.81 8,463.10 0.0K
11:37 8,463.00 8,463.77 8,462.18 8,462.18 0.0K
11:38 8,461.88 8,461.88 8,460.09 8,460.09 0.0K
11:39 8,459.81 8,460.33 8,459.32 8,459.32 0.0K
11:40 8,459.55 8,461.11 8,459.54 8,461.11 0.0K
11:41 8,461.05 8,461.61 8,460.32 8,461.61 0.0K
11:42 8,461.46 8,461.46 8,460.26 8,460.47 0.0K
11:43 8,460.47 8,461.27 8,460.13 8,461.27 0.0K
11:44 8,461.17 8,461.75 8,461.00 8,461.27 0.0K
11:45 8,460.75 8,461.63 8,460.30 8,461.63 0.0K
11:46 8,461.68 8,462.30 8,460.80 8,460.80 0.0K
11:47 8,460.84 8,461.70 8,460.72 8,461.32 0.0K
11:48 8,461.51 8,461.51 8,460.72 8,461.08 0.0K
11:49 8,461.15 8,461.57 8,460.99 8,461.57 0.0K
11:50 8,461.68 8,462.64 8,461.63 8,462.35 0.0K
11:51 8,462.11 8,462.56 8,461.52 8,462.09 0.0K
11:52 8,462.09 8,463.15 8,462.09 8,463.01 0.0K
11:53 8,462.51 8,462.51 8,461.87 8,462.06 0.0K
11:54 8,461.89 8,462.49 8,461.54 8,462.49 0.0K
11:55 8,462.44 8,462.74 8,462.07 8,462.07 0.0K
11:56 8,461.92 8,461.92 8,460.24 8,460.87 0.0K
11:57 8,460.87 8,461.16 8,460.17 8,460.17 0.0K
11:58 8,459.84 8,460.07 8,459.84 8,460.04 0.0K
11:59 8,460.49 8,462.23 8,460.49 8,462.07 0.0K
12:00 8,461.34 8,462.32 8,461.22 8,462.22 0.0K
12:01 8,462.20 8,462.20 8,461.13 8,461.29 0.0K
12:02 8,461.36 8,461.63 8,460.98 8,460.98 0.0K
12:03 8,460.23 8,460.23 8,458.95 8,459.28 0.0K
12:04 8,459.41 8,459.70 8,458.70 8,458.70 0.0K
12:05 8,458.87 8,459.12 8,457.98 8,458.08 0.0K
12:06 8,458.18 8,458.95 8,458.18 8,458.59 0.0K
12:07 8,458.47 8,459.59 8,458.47 8,459.59 0.0K
12:08 8,459.34 8,459.55 8,459.05 8,459.30 0.0K
12:09 8,459.30 8,460.99 8,459.30 8,460.76 0.0K
12:10 8,460.48 8,462.20 8,460.48 8,462.20 0.0K
12:11 8,462.36 8,463.29 8,462.36 8,463.29 0.0K
12:12 8,463.28 8,463.38 8,462.78 8,462.96 0.0K
12:13 8,462.82 8,463.15 8,461.93 8,461.93 0.0K
12:14 8,461.39 8,461.39 8,459.12 8,459.38 0.0K
12:15 8,459.01 8,459.01 8,457.05 8,457.23 0.0K
12:16 8,457.26 8,457.57 8,455.28 8,455.52 0.0K
12:17 8,455.49 8,457.11 8,455.49 8,455.99 0.0K
12:18 8,455.38 8,455.55 8,455.07 8,455.55 0.0K
12:19 8,455.66 8,455.75 8,454.90 8,455.76 0.0K
12:20 8,456.24 8,456.66 8,455.27 8,455.64 0.0K
12:21 8,455.66 8,456.80 8,455.59 8,456.74 0.0K
12:22 8,457.28 8,459.28 8,457.13 8,459.28 0.0K
12:23 8,459.20 8,459.20 8,458.75 8,459.15 0.0K
12:24 8,459.28 8,459.95 8,459.28 8,459.57 0.0K
12:25 8,459.01 8,459.20 8,458.13 8,458.53 0.0K
12:26 8,458.23 8,459.72 8,458.10 8,459.61 0.0K
12:27 8,459.77 8,461.17 8,459.77 8,461.03 0.0K
12:28 8,460.72 8,461.38 8,460.72 8,461.38 0.0K
12:29 8,461.35 8,461.35 8,460.34 8,460.72 0.0K
12:30 8,461.05 8,462.60 8,461.05 8,462.60 0.0K
12:31 8,462.81 8,465.22 8,462.81 8,465.22 0.0K
12:32 8,465.38 8,465.55 8,465.33 8,465.53 0.0K
12:33 8,465.34 8,467.23 8,465.20 8,467.23 0.0K
12:34 8,467.00 8,467.68 8,466.58 8,467.68 0.0K
12:35 8,467.64 8,468.97 8,467.64 8,468.97 0.0K
12:36 8,469.25 8,469.39 8,468.39 8,468.59 0.0K
12:37 8,468.54 8,469.05 8,468.54 8,468.79 0.0K
12:38 8,468.19 8,469.02 8,467.96 8,469.02 0.0K
12:39 8,469.13 8,469.55 8,468.91 8,469.60 0.0K
12:40 8,469.94 8,470.66 8,469.94 8,470.08 0.0K
12:41 8,470.56 8,470.75 8,469.92 8,470.73 0.0K
12:42 8,470.67 8,471.63 8,470.67 8,471.63 0.0K
12:43 8,471.39 8,471.49 8,470.60 8,470.96 0.0K
12:44 8,471.17 8,472.56 8,471.04 8,471.17 0.0K
12:45 8,471.00 8,471.00 8,468.02 8,470.76 0.0K
12:46 8,470.68 8,470.68 8,467.35 8,467.54 0.0K
12:47 8,467.64 8,467.90 8,466.17 8,467.79 0.0K
12:48 8,468.39 8,468.55 8,467.81 8,467.89 0.0K
12:49 8,467.92 8,467.92 8,464.87 8,465.66 0.0K
12:50 8,465.50 8,467.42 8,463.86 8,464.35 0.0K
12:51 8,464.25 8,465.82 8,464.25 8,464.51 0.0K
12:52 8,463.95 8,464.74 8,462.19 8,462.19 0.0K
12:53 8,461.64 8,461.64 8,456.53 8,456.93 0.0K
12:54 8,457.14 8,459.33 8,457.14 8,458.82 0.0K
12:55 8,457.44 8,458.29 8,457.22 8,458.00 0.0K
12:56 8,458.15 8,461.07 8,456.69 8,459.85 0.0K
12:57 8,459.08 8,460.54 8,458.35 8,460.54 0.0K
12:58 8,460.73 8,460.97 8,459.39 8,460.13 0.0K
12:59 8,460.78 8,460.78 8,456.32 8,458.59 0.0K
13:00 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:01 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:02 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:03 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:04 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:05 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:06 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:07 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:08 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:09 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:10 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:11 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:12 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:13 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:14 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:15 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:16 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:17 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:18 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:19 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
13:20 8,461.22 8,461.22 8,461.22 8,461.22 0.0K
15:59 8,461.20 8,461.20 8,461.20 8,461.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available