DJ Publishing

DJUSPB
🏛️ usa →
852.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 843.82 843.82 841.54 842.51 62.6K
09:31 842.51 844.72 842.45 844.52 9.0K
09:32 844.52 846.02 844.52 846.02 6.6K
09:33 845.07 845.23 843.80 845.23 12.3K
09:34 845.23 845.66 845.02 845.15 7.1K
09:35 845.15 845.67 844.63 845.28 10.0K
09:36 845.41 845.46 843.86 843.86 16.7K
09:37 843.78 844.49 843.78 844.49 10.3K
09:38 844.49 844.78 844.19 844.26 11.7K
09:39 844.26 844.97 844.26 844.30 5.2K
09:40 844.30 844.30 843.55 843.61 15.9K
09:41 843.68 843.83 843.10 843.83 11.3K
09:42 843.96 844.31 843.81 844.20 31.9K
09:43 844.20 844.81 844.20 844.81 9.9K
09:44 844.88 846.30 844.88 846.30 10.5K
09:45 845.50 845.91 845.11 845.91 25.6K
09:46 845.90 845.90 844.35 845.10 15.1K
09:47 845.17 845.95 845.17 845.66 7.6K
09:48 845.62 845.62 844.94 845.13 5.9K
09:49 844.74 844.74 844.35 844.35 6.6K
09:50 844.35 846.03 844.20 845.90 9.1K
09:51 845.90 845.95 845.48 845.61 6.7K
09:52 845.61 845.63 844.70 844.82 23.5K
09:53 845.04 845.22 844.96 845.22 8.0K
09:54 845.30 845.30 845.13 845.13 2.8K
09:55 845.13 845.13 844.48 844.48 6.3K
09:56 844.53 844.60 844.47 844.55 3.0K
09:57 844.64 844.81 844.58 844.81 3.9K
09:58 844.81 845.58 844.79 845.58 13.0K
09:59 845.58 846.19 845.58 846.19 6.1K
10:00 846.46 847.03 846.46 846.93 16.9K
10:01 846.93 847.50 846.93 847.50 9.7K
10:02 847.54 848.14 847.54 847.83 9.2K
10:03 847.83 847.83 847.52 847.59 4.9K
10:04 847.69 848.03 847.69 847.96 8.8K
10:05 848.21 848.21 847.49 847.49 5.3K
10:06 847.49 847.99 847.49 847.85 10.1K
10:07 847.85 848.07 847.83 848.03 5.2K
10:08 848.03 848.17 847.90 847.90 4.8K
10:09 847.73 848.33 847.73 848.33 7.1K
10:10 848.29 848.64 848.17 848.64 4.8K
10:11 848.91 849.59 848.91 849.35 14.6K
10:12 849.22 849.37 849.12 849.32 6.0K
10:13 849.43 850.12 849.43 850.12 12.5K
10:14 850.12 850.53 850.12 850.51 9.1K
10:15 850.57 850.94 850.57 850.81 10.3K
10:16 850.81 850.83 850.40 850.58 16.1K
10:17 850.50 850.50 850.30 850.50 6.9K
10:18 850.44 850.58 850.20 850.20 9.4K
10:19 850.20 850.40 850.20 850.23 5.0K
10:20 850.23 850.61 850.15 850.61 5.7K
10:21 850.61 850.74 850.54 850.69 2.9K
10:22 850.60 850.70 850.47 850.70 5.7K
10:23 850.66 850.73 850.64 850.72 2.4K
10:24 850.65 850.68 850.36 850.36 9.1K
10:25 850.36 850.94 850.24 850.94 45.5K
10:26 850.94 851.06 850.92 851.05 4.9K
10:27 850.99 851.47 850.95 851.47 6.3K
10:28 851.28 851.28 850.82 850.82 6.5K
10:29 850.76 850.76 850.38 850.44 4.8K
10:30 850.56 850.63 850.28 850.28 4.8K
10:31 850.09 850.20 850.07 850.20 2.3K
10:32 850.20 850.49 850.20 850.49 5.0K
10:33 850.42 850.98 850.42 850.98 5.2K
10:34 850.98 850.98 850.60 850.60 6.5K
10:35 850.67 851.32 850.67 851.13 11.9K
10:36 851.15 851.15 850.79 850.85 4.1K
10:37 850.85 851.04 850.72 850.72 7.1K
10:38 850.72 851.02 850.72 851.02 11.0K
10:39 851.02 851.02 850.80 850.97 11.9K
10:40 851.03 851.03 850.57 850.61 9.1K
10:41 850.61 850.61 850.42 850.42 5.8K
10:42 850.42 850.42 849.94 849.94 9.5K
10:43 849.94 849.99 849.88 849.88 7.2K
10:44 849.70 849.72 849.59 849.72 2.7K
10:45 849.72 849.72 849.59 849.59 2.0K
10:46 849.59 849.59 849.31 849.44 6.7K
10:47 849.41 849.41 849.33 849.33 4.3K
10:48 849.33 849.57 849.15 849.15 9.6K
10:49 849.15 849.26 849.03 849.26 8.0K
10:50 849.26 849.28 848.80 848.80 9.6K
10:51 848.82 848.82 848.82 848.82 6.0K
10:52 848.82 849.05 848.82 849.05 5.2K
10:53 848.96 848.99 848.78 848.78 4.2K
10:54 848.78 848.78 848.37 848.39 32.4K
10:55 848.50 848.54 848.48 848.48 5.5K
10:56 848.48 848.60 848.48 848.60 1.1K
10:57 848.62 848.79 848.62 848.79 5.6K
10:58 848.85 849.12 848.81 848.81 7.0K
10:59 849.09 849.21 849.00 849.00 9.0K
11:00 849.00 849.15 849.00 849.01 6.7K
11:01 849.01 849.01 848.93 848.93 3.7K
11:02 849.00 849.00 848.70 848.70 7.1K
11:03 848.70 848.87 848.57 848.80 11.5K
11:04 848.80 848.80 848.54 848.54 3.7K
11:05 848.61 848.81 848.53 848.81 7.9K
11:06 848.76 848.76 848.63 848.63 6.6K
11:07 848.44 848.44 848.09 848.09 8.0K
11:08 848.04 848.14 848.04 848.12 5.4K
11:09 848.18 848.22 848.18 848.22 3.7K
11:10 848.22 848.22 847.46 847.46 15.7K
11:11 847.46 847.46 847.38 847.39 2.9K
11:12 847.44 847.52 847.21 847.52 6.7K
11:13 847.52 847.86 847.52 847.73 12.9K
11:14 847.88 847.88 847.69 847.82 6.2K
11:15 847.82 847.82 847.39 847.39 2.6K
11:16 847.43 847.49 847.34 847.38 11.5K
11:17 847.38 847.55 847.38 847.55 5.3K
11:18 847.75 847.87 847.68 847.68 9.0K
11:19 847.68 847.81 847.68 847.81 1.2K
11:20 847.75 847.81 847.67 847.67 3.9K
11:21 847.69 847.91 847.68 847.68 12.5K
11:22 847.68 847.68 847.55 847.65 5.0K
11:23 847.65 847.71 847.65 847.67 1.8K
11:24 847.87 847.90 847.72 847.72 2.8K
11:25 847.59 847.66 847.34 847.36 8.5K
11:26 847.36 847.36 847.23 847.23 5.6K
11:27 847.30 847.34 847.27 847.28 3.5K
11:28 847.22 847.28 847.10 847.10 7.2K
11:29 847.10 847.23 846.90 846.90 5.9K
11:30 846.90 847.17 846.90 847.04 4.9K
11:31 847.01 847.23 846.93 847.13 7.3K
11:32 847.13 847.38 847.13 847.35 3.9K
11:33 847.28 847.82 847.28 847.67 12.9K
11:34 847.67 847.89 847.67 847.89 5.6K
11:35 847.89 848.23 847.89 848.10 5.6K
11:36 848.04 848.26 847.86 848.23 6.3K
11:37 848.17 848.17 848.11 848.17 5.4K
11:38 848.06 848.13 848.00 848.06 7.2K
11:39 848.06 848.44 848.06 848.44 6.6K
11:40 848.50 848.71 848.38 848.71 11.5K
11:41 848.71 848.71 848.46 848.46 2.8K
11:42 848.32 848.68 848.32 848.68 5.2K
11:43 848.68 848.69 848.56 848.69 2.9K
11:44 848.75 848.75 848.57 848.57 3.7K
11:45 848.57 848.63 848.47 848.47 7.8K
11:46 848.47 848.77 848.47 848.65 11.1K
11:47 848.65 848.82 848.65 848.82 1.2K
11:48 848.82 849.06 848.76 848.76 10.0K
11:49 848.76 848.79 848.73 848.79 1.6K
11:50 848.86 848.86 848.79 848.86 2.2K
11:51 848.82 848.89 848.58 848.59 7.7K
11:52 848.59 848.71 848.10 848.23 7.8K
11:53 848.23 848.23 848.19 848.19 5.0K
11:54 848.19 848.20 848.01 848.20 2.3K
11:55 848.27 848.38 848.27 848.38 11.7K
11:56 848.38 848.39 848.16 848.27 10.2K
11:57 848.33 848.39 848.26 848.26 7.5K
11:58 848.26 848.26 847.94 848.00 7.6K
11:59 848.00 848.21 848.00 848.21 5.5K
12:00 848.32 848.50 848.32 848.50 4.9K
12:01 848.50 848.50 848.37 848.38 2.5K
12:02 848.31 848.31 848.06 848.19 6.5K
12:03 848.19 848.19 847.94 847.94 3.5K
12:04 847.94 847.98 847.94 847.98 1.5K
12:05 848.03 848.03 848.03 848.03 1.8K
12:06 848.03 848.23 847.92 848.23 9.2K
12:07 848.23 848.46 848.23 848.46 2.9K
12:08 848.46 848.59 848.41 848.59 4.7K
12:09 848.59 848.93 848.59 848.87 5.2K
12:10 848.87 848.93 848.82 848.82 4.3K
12:11 848.76 848.76 848.70 848.70 3.5K
12:12 848.70 848.90 848.70 848.90 2.9K
12:13 848.90 849.09 848.90 849.09 1.0K
12:14 849.09 849.09 848.72 848.72 5.6K
12:15 848.72 848.78 848.63 848.69 4.9K
12:16 848.69 848.80 848.69 848.74 3.7K
12:17 848.74 848.74 848.67 848.67 4.2K
12:18 848.80 848.80 848.47 848.47 7.2K
12:19 848.41 848.56 848.39 848.39 3.3K
12:20 848.39 848.46 848.29 848.29 8.3K
12:21 848.29 848.36 848.21 848.28 2.9K
12:22 848.28 848.31 848.06 848.17 5.2K
12:23 848.04 848.27 848.04 848.27 9.1K
12:24 848.27 848.30 848.27 848.27 3.7K
12:25 848.13 848.15 848.11 848.15 8.1K
12:26 848.15 848.17 848.01 848.01 5.1K
12:27 848.01 848.06 847.99 848.06 4.2K
12:28 848.12 848.14 847.98 847.98 5.1K
12:29 848.13 848.33 848.09 848.09 8.8K
12:30 848.09 848.27 848.03 848.27 7.2K
12:31 848.27 848.88 848.27 848.69 5.3K
12:32 848.69 849.15 848.67 849.15 3.9K
12:33 849.15 849.15 849.15 849.15 1.4K
12:34 849.15 849.15 848.97 849.10 3.9K
12:35 849.10 849.10 848.85 848.90 4.3K
12:36 848.85 848.91 848.59 848.59 8.5K
12:37 848.59 848.68 848.57 848.68 2.5K
12:38 848.68 848.81 848.68 848.68 3.3K
12:39 848.68 848.78 848.48 848.51 5.8K
12:40 848.51 848.51 848.18 848.18 19.1K
12:41 848.10 848.28 848.10 848.22 4.1K
12:42 848.22 848.69 848.22 848.63 6.3K
12:43 848.56 848.66 848.56 848.66 4.7K
12:44 848.66 848.79 848.50 848.50 3.6K
12:45 848.53 848.62 848.53 848.62 2.5K
12:46 848.62 848.70 848.62 848.63 2.2K
12:47 848.63 848.65 848.53 848.53 2.6K
12:48 848.53 848.59 848.40 848.40 2.9K
12:49 848.33 848.35 848.28 848.28 3.6K
12:50 848.28 848.94 848.28 848.94 7.3K
12:51 848.94 848.94 848.57 848.57 9.6K
12:52 848.70 848.75 848.64 848.75 1.7K
12:53 848.75 848.75 848.75 848.75 1.8K
12:54 848.82 849.11 848.82 849.11 4.3K
12:55 849.28 849.43 849.20 849.20 4.1K
12:56 849.27 849.29 849.20 849.29 3.0K
12:57 849.42 849.42 849.15 849.15 5.4K
12:58 849.15 849.22 849.12 849.12 1.9K
12:59 849.12 849.12 848.73 848.76 2.6K
13:00 848.56 848.77 848.54 848.77 5.5K
13:01 848.77 848.77 848.52 848.62 5.3K
13:02 848.75 848.77 848.40 848.40 4.1K
13:03 848.40 848.40 848.38 848.38 2.3K
13:04 848.44 848.46 848.39 848.46 3.5K
13:05 848.39 848.71 848.39 848.71 6.3K
13:06 848.71 848.74 848.71 848.71 1.3K
13:07 848.81 849.05 848.81 849.01 6.6K
13:08 849.01 849.23 849.01 849.01 6.2K
13:09 849.13 849.19 849.00 849.00 3.6K
13:10 848.97 849.10 848.90 848.90 9.2K
13:11 848.87 848.94 848.87 848.94 0.9K
13:12 848.94 849.18 848.87 849.18 6.8K
13:13 849.18 849.20 849.17 849.19 3.0K
13:14 849.22 849.56 849.22 849.49 15.2K
13:15 849.45 849.45 849.07 849.25 7.6K
13:16 849.25 849.27 849.13 849.27 3.0K
13:17 849.27 849.56 849.27 849.56 4.0K
13:18 849.56 849.60 849.45 849.45 2.8K
13:19 849.45 849.52 849.39 849.52 1.9K
13:20 849.52 849.52 849.25 849.25 2.6K
13:21 849.25 849.25 848.96 848.96 7.5K
13:22 849.02 849.02 848.79 848.79 5.5K
13:23 848.79 848.82 848.73 848.73 5.0K
13:24 848.73 848.89 848.73 848.85 3.2K
13:25 848.85 849.52 848.85 849.52 14.7K
13:26 849.52 849.69 849.52 849.69 4.5K
13:27 849.56 849.62 849.56 849.56 3.2K
13:28 849.56 849.69 849.45 849.58 5.9K
13:29 849.58 849.58 849.21 849.21 4.0K
13:30 849.28 849.28 848.98 848.98 7.7K
13:31 848.98 849.23 848.87 849.23 4.5K
13:32 849.23 849.23 848.98 848.98 1.3K
13:33 848.96 849.01 848.81 848.81 3.2K
13:34 848.81 848.84 848.77 848.77 1.8K
13:35 848.77 848.77 848.51 848.51 3.8K
13:36 848.51 848.51 848.32 848.32 6.7K
13:37 848.32 848.52 848.32 848.44 2.6K
13:38 848.44 848.44 848.28 848.35 2.1K
13:39 848.35 848.35 848.16 848.16 2.5K
13:40 848.16 848.35 848.16 848.24 4.0K
13:41 848.24 848.45 848.24 848.45 3.1K
13:42 848.50 848.50 848.29 848.29 5.9K
13:43 848.29 848.31 848.22 848.31 6.6K
13:44 848.51 848.67 848.48 848.61 6.6K
13:45 848.64 848.64 848.36 848.36 4.4K
13:46 848.30 848.44 848.10 848.10 12.2K
13:47 848.10 848.16 847.99 848.16 3.4K
13:48 848.16 848.16 848.16 848.16 0.9K
13:49 848.16 848.25 848.06 848.08 27.0K
13:50 848.08 848.18 848.03 848.18 2.4K
13:51 848.18 848.18 848.03 848.09 2.5K
13:52 848.09 848.11 848.09 848.09 2.0K
13:53 848.04 848.36 848.04 848.36 6.4K
13:54 848.36 848.36 848.12 848.12 3.9K
13:55 848.12 848.12 848.12 848.12 2.4K
13:56 848.12 848.25 848.06 848.23 2.2K
13:57 848.23 848.23 847.69 847.69 15.3K
13:58 847.65 847.65 847.10 847.10 9.1K
13:59 847.10 847.35 847.03 847.10 6.9K
14:00 847.01 847.07 846.79 846.86 4.8K
14:01 846.99 847.05 846.60 846.67 10.7K
14:02 846.67 846.85 846.43 846.85 5.2K
14:03 846.85 846.94 846.71 846.71 5.4K
14:04 846.67 846.80 846.25 846.51 7.6K
14:05 846.51 846.75 846.51 846.75 10.5K
14:06 846.75 847.00 846.75 846.93 6.8K
14:07 846.86 846.93 846.70 846.70 5.7K
14:08 846.84 847.20 846.84 847.01 5.5K
14:09 847.01 847.11 846.72 846.86 6.6K
14:10 847.05 847.34 847.05 847.34 4.0K
14:11 847.28 847.41 847.21 847.41 16.1K
14:12 847.41 847.99 847.41 847.95 11.4K
14:13 847.97 847.97 847.67 847.71 6.2K
14:14 847.71 847.77 847.71 847.75 1.9K
14:15 847.75 848.15 847.75 848.14 4.8K
14:16 848.14 848.38 848.14 848.37 4.6K
14:17 848.40 848.79 848.40 848.79 7.0K
14:18 848.85 848.92 848.72 848.87 5.1K
14:19 848.87 848.87 848.68 848.68 4.0K
14:20 848.68 848.75 848.55 848.75 8.5K
14:21 848.75 848.75 848.68 848.68 1.8K
14:22 848.62 848.68 848.62 848.68 1.8K
14:23 848.68 848.68 848.49 848.52 10.7K
14:24 848.52 848.66 848.52 848.66 5.2K
14:25 848.73 848.89 848.73 848.89 9.2K
14:26 848.94 848.97 848.82 848.82 8.1K
14:27 848.85 848.85 848.50 848.50 7.3K
14:28 848.40 848.40 848.21 848.21 2.9K
14:29 848.21 848.36 848.15 848.36 4.8K
14:30 848.29 848.49 848.29 848.42 8.9K
14:31 848.42 848.42 848.37 848.42 2.3K
14:32 848.36 848.42 848.30 848.42 6.9K
14:33 848.39 848.39 848.27 848.38 3.0K
14:34 848.38 848.44 848.38 848.42 7.6K
14:35 848.42 848.42 848.16 848.16 6.0K
14:36 848.16 848.26 848.14 848.26 5.3K
14:37 848.40 848.53 848.31 848.53 12.1K
14:38 848.53 848.66 848.47 848.66 2.8K
14:39 848.59 848.66 848.53 848.66 4.1K
14:40 848.66 848.66 848.39 848.65 17.3K
14:41 848.67 849.25 848.67 848.90 145.1K
14:42 848.95 849.10 848.95 849.03 8.4K
14:43 849.03 849.15 849.03 849.15 5.7K
14:44 849.26 849.34 849.24 849.34 3.7K
14:45 849.34 849.92 849.34 849.89 9.1K
14:46 849.89 849.96 849.66 849.66 13.4K
14:47 849.66 849.89 849.64 849.64 4.3K
14:48 849.64 849.87 849.62 849.87 5.7K
14:49 849.97 850.09 849.89 850.06 4.1K
14:50 850.06 850.07 849.94 850.07 5.4K
14:51 849.94 849.94 849.92 849.92 5.4K
14:52 849.94 849.97 849.89 849.89 4.9K
14:53 849.89 850.09 849.89 849.96 10.5K
14:54 849.94 849.94 849.68 849.68 6.7K
14:55 849.70 850.16 849.70 850.16 9.6K
14:56 850.16 850.29 850.16 850.23 5.2K
14:57 850.23 850.23 849.77 849.77 4.0K
14:58 849.71 849.71 849.55 849.55 5.0K
14:59 849.55 849.61 849.31 849.31 8.0K
15:00 849.31 849.31 848.97 848.97 5.6K
15:01 848.95 848.95 848.69 848.69 6.1K
15:02 848.69 848.69 848.22 848.22 11.2K
15:03 848.18 848.18 848.11 848.11 3.2K
15:04 848.11 848.18 848.11 848.18 1.2K
15:05 848.18 848.23 848.12 848.16 8.9K
15:06 848.16 848.16 847.99 848.12 6.0K
15:07 848.12 848.13 847.99 847.99 4.5K
15:08 847.99 847.99 847.84 847.84 9.3K
15:09 847.84 847.86 847.67 847.67 7.2K
15:10 847.67 847.67 847.30 847.39 6.5K
15:11 847.52 847.78 847.35 847.78 18.4K
15:12 847.87 847.91 847.87 847.89 4.4K
15:13 847.89 847.89 847.88 847.89 2.0K
15:14 847.71 847.74 847.60 847.60 10.4K
15:15 847.54 847.60 847.45 847.45 5.2K
15:16 847.58 847.58 847.16 847.16 10.1K
15:17 847.16 847.20 846.87 846.88 7.6K
15:18 846.88 847.02 846.62 846.62 13.1K
15:19 846.59 846.69 846.45 846.69 12.2K
15:20 846.69 846.78 846.69 846.78 9.7K
15:21 846.78 846.92 846.71 846.79 2.3K
15:22 846.79 847.00 846.79 847.00 8.6K
15:23 847.00 847.00 846.85 846.85 5.6K
15:24 846.85 847.19 846.85 847.06 16.7K
15:25 847.06 847.59 847.06 847.53 14.9K
15:26 847.53 847.53 847.51 847.53 3.6K
15:27 847.53 847.62 847.53 847.61 10.0K
15:28 847.59 847.68 847.41 847.54 14.3K
15:29 847.54 847.89 847.54 847.89 18.8K
15:30 847.92 848.12 847.86 848.12 63.4K
15:31 848.12 848.46 848.12 848.38 86.7K
15:32 848.45 848.62 848.45 848.53 17.6K
15:33 848.60 848.71 848.16 848.16 19.1K
15:34 848.16 848.20 848.07 848.20 4.6K
15:35 848.20 848.20 848.00 848.00 9.6K
15:36 848.11 848.11 847.92 847.92 10.6K
15:37 847.92 848.04 847.86 848.03 8.8K
15:38 848.03 848.03 847.51 847.54 18.3K
15:39 847.61 847.72 847.58 847.65 20.0K
15:40 847.65 847.91 847.65 847.91 10.6K
15:41 847.91 848.06 847.91 848.06 13.9K
15:42 848.00 848.19 847.97 848.14 20.8K
15:43 848.14 848.14 848.02 848.02 10.1K
15:44 848.02 848.02 847.76 847.76 13.4K
15:45 847.70 847.74 847.42 847.48 10.9K
15:46 847.35 847.40 847.09 847.09 13.7K
15:47 847.09 847.43 847.02 847.43 18.7K
15:48 847.43 847.43 847.26 847.26 11.4K
15:49 847.21 847.50 847.21 847.46 21.1K
15:50 848.13 848.27 847.82 847.86 22.1K
15:51 847.83 848.13 847.75 847.75 53.1K
15:52 847.75 847.76 847.55 847.74 20.5K
15:53 847.82 847.97 847.79 847.90 24.3K
15:54 847.90 848.13 847.67 847.85 79.2K
15:55 847.29 847.29 846.39 846.59 88.4K
15:56 846.57 846.57 846.27 846.28 57.3K
15:57 846.26 846.51 846.26 846.42 80.3K
15:58 846.68 846.88 846.49 846.49 97.8K
15:59 846.49 846.73 846.39 846.39 1,009.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available