DJ Specialty Finance

DJUSSP
🏛️ usa →
748.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 740.57 740.57 735.78 735.78 323.5K
09:31 736.87 737.78 736.38 737.78 37.8K
09:32 738.60 738.60 737.77 737.77 39.7K
09:33 737.71 737.71 736.15 736.32 33.3K
09:34 736.55 736.55 735.99 736.35 28.3K
09:35 736.61 736.76 736.21 736.76 23.9K
09:36 737.12 737.39 736.53 737.24 79.3K
09:37 737.21 737.39 736.36 736.36 57.7K
09:38 736.37 737.35 736.35 737.28 64.4K
09:39 737.26 737.36 736.81 736.98 35.4K
09:40 736.99 736.99 736.33 736.41 25.4K
09:41 736.53 737.26 736.26 737.26 27.2K
09:42 737.28 737.28 736.86 737.09 51.0K
09:43 737.08 737.44 737.04 737.44 37.4K
09:44 737.38 737.47 736.93 737.19 21.1K
09:45 737.16 737.60 737.14 737.33 25.0K
09:46 737.35 737.88 737.27 737.65 26.6K
09:47 737.67 738.67 737.67 738.67 33.6K
09:48 738.56 738.59 738.08 738.08 43.2K
09:49 738.11 738.59 738.07 738.59 32.1K
09:50 738.31 738.50 738.02 738.02 21.0K
09:51 738.02 738.91 738.02 738.38 35.0K
09:52 738.59 738.85 738.58 738.68 55.2K
09:53 738.68 739.21 738.65 739.21 34.9K
09:54 739.22 739.22 738.98 739.11 12.8K
09:55 739.14 739.40 738.88 739.12 13.1K
09:56 739.12 739.73 739.12 739.54 24.5K
09:57 739.54 740.21 739.53 739.91 10.5K
09:58 739.91 739.94 739.58 739.94 10.8K
09:59 739.94 739.94 739.69 739.94 12.0K
10:00 739.87 740.10 739.19 739.19 36.1K
10:01 739.19 739.47 738.89 739.30 38.9K
10:02 739.28 739.28 738.94 739.19 12.5K
10:03 739.17 739.56 739.05 739.56 13.9K
10:04 739.56 740.16 739.56 740.06 35.9K
10:05 740.14 740.40 740.14 740.20 29.8K
10:06 740.22 740.63 740.22 740.39 27.2K
10:07 740.40 740.40 740.32 740.32 28.1K
10:08 740.32 740.89 740.32 740.89 28.7K
10:09 740.87 741.00 740.71 741.00 10.1K
10:10 741.00 741.30 741.00 741.30 25.0K
10:11 741.30 741.73 741.30 741.49 43.9K
10:12 741.58 741.93 741.58 741.93 12.6K
10:13 741.85 742.00 741.69 741.92 23.2K
10:14 741.68 741.84 741.60 741.82 23.4K
10:15 741.82 741.96 741.53 741.96 25.6K
10:16 741.91 742.07 741.28 741.44 61.9K
10:17 741.37 741.58 741.17 741.18 34.7K
10:18 741.18 741.20 740.72 740.87 26.4K
10:19 740.74 740.76 740.37 740.63 23.8K
10:20 740.65 741.20 740.65 740.98 95.7K
10:21 740.79 740.79 740.41 740.64 22.5K
10:22 740.45 740.52 740.31 740.35 31.2K
10:23 740.36 740.70 740.30 740.68 16.9K
10:24 740.67 740.67 740.39 740.66 18.5K
10:25 740.66 740.96 740.61 740.81 29.8K
10:26 741.02 741.02 740.77 740.77 22.3K
10:27 740.79 741.13 740.78 741.13 11.7K
10:28 741.13 741.54 741.13 741.54 15.6K
10:29 741.54 741.76 741.28 741.28 17.7K
10:30 741.35 741.35 741.17 741.30 19.7K
10:31 741.30 741.55 741.27 741.36 12.8K
10:32 741.39 741.54 741.36 741.46 11.2K
10:33 741.46 741.48 741.27 741.48 17.0K
10:34 741.48 741.73 741.48 741.73 14.8K
10:35 741.89 742.06 741.66 742.06 16.4K
10:36 742.00 742.26 742.00 742.23 15.3K
10:37 742.26 742.64 742.25 742.64 18.3K
10:38 742.64 743.13 742.46 743.13 17.8K
10:39 742.92 742.92 742.63 742.63 20.9K
10:40 742.76 742.76 742.47 742.63 12.3K
10:41 742.63 742.69 742.39 742.40 14.5K
10:42 742.63 742.67 742.32 742.32 21.8K
10:43 742.32 742.34 742.23 742.25 20.6K
10:44 742.27 742.55 742.17 742.55 20.3K
10:45 742.39 742.56 742.39 742.44 27.5K
10:46 742.44 742.44 742.21 742.21 15.2K
10:47 742.21 742.36 742.09 742.36 17.6K
10:48 742.35 742.39 742.16 742.26 15.9K
10:49 742.31 742.31 742.07 742.09 15.3K
10:50 741.99 742.27 741.99 742.26 19.3K
10:51 742.26 742.67 742.26 742.58 16.8K
10:52 742.58 742.75 742.45 742.75 10.8K
10:53 742.74 742.74 742.64 742.64 22.4K
10:54 742.78 742.78 742.43 742.49 27.6K
10:55 742.49 742.49 742.16 742.16 21.8K
10:56 742.25 742.39 742.02 742.11 11.7K
10:57 742.21 742.26 742.08 742.16 35.7K
10:58 742.16 742.47 742.16 742.31 18.2K
10:59 742.38 742.38 742.20 742.20 63.5K
11:00 742.20 742.30 742.20 742.22 20.7K
11:01 742.22 742.37 742.22 742.28 22.3K
11:02 742.20 742.36 742.20 742.35 20.1K
11:03 742.27 742.36 742.27 742.35 24.3K
11:04 742.35 742.51 742.35 742.39 15.8K
11:05 742.39 742.58 742.39 742.58 14.5K
11:06 742.58 742.74 742.22 742.74 9.9K
11:07 742.74 742.78 742.71 742.78 23.5K
11:08 742.78 742.83 742.34 742.45 17.6K
11:09 742.50 742.83 742.50 742.69 23.4K
11:10 742.70 742.70 742.38 742.47 15.5K
11:11 742.47 742.58 742.37 742.47 18.9K
11:12 742.49 742.51 742.14 742.24 15.5K
11:13 742.31 742.81 742.30 742.70 15.4K
11:14 742.72 742.98 742.69 742.69 17.7K
11:15 742.69 742.92 742.16 742.34 20.7K
11:16 742.34 742.52 742.34 742.49 24.7K
11:17 742.49 742.49 742.20 742.20 13.0K
11:18 742.18 742.26 742.18 742.26 13.9K
11:19 742.26 742.49 742.20 742.46 51.7K
11:20 742.29 742.57 742.29 742.51 30.8K
11:21 742.51 742.72 742.51 742.72 20.9K
11:22 742.72 743.00 742.62 742.88 21.7K
11:23 742.61 742.61 742.10 742.33 15.0K
11:24 742.08 742.08 741.69 741.73 15.7K
11:25 741.82 741.91 741.63 741.91 21.0K
11:26 742.00 742.02 741.78 741.78 15.6K
11:27 741.67 741.96 741.67 741.96 19.4K
11:28 741.94 741.96 741.56 741.56 27.9K
11:29 741.62 741.62 741.18 741.21 44.6K
11:30 741.21 741.37 741.05 741.05 27.9K
11:31 741.04 741.41 741.01 741.38 22.8K
11:32 741.38 741.75 741.38 741.75 14.3K
11:33 741.75 741.89 741.71 741.75 8.2K
11:34 741.75 742.29 741.64 742.29 26.9K
11:35 742.30 742.46 742.03 742.03 13.9K
11:36 742.03 742.03 741.72 741.81 15.4K
11:37 741.81 742.06 741.81 742.06 12.1K
11:38 741.98 742.10 741.94 741.95 13.9K
11:39 742.04 742.04 741.79 741.83 15.4K
11:40 741.83 741.84 741.56 741.56 10.3K
11:41 741.69 741.78 741.69 741.78 10.3K
11:42 741.78 741.82 741.35 741.35 11.1K
11:43 741.37 741.51 741.37 741.51 7.7K
11:44 741.41 741.66 741.41 741.61 26.4K
11:45 741.61 741.64 741.47 741.63 19.3K
11:46 741.63 741.63 741.45 741.58 10.3K
11:47 741.29 741.29 741.16 741.17 29.9K
11:48 741.20 741.41 741.18 741.18 10.9K
11:49 741.33 741.33 741.08 741.11 18.4K
11:50 741.11 741.33 741.05 741.33 13.2K
11:51 741.37 741.48 741.05 741.24 18.3K
11:52 741.25 741.35 741.25 741.32 21.9K
11:53 741.32 741.38 741.22 741.25 14.9K
11:54 741.25 741.38 741.19 741.34 8.8K
11:55 741.34 741.38 741.25 741.38 30.4K
11:56 741.38 741.41 741.25 741.41 17.7K
11:57 741.41 741.41 741.40 741.40 20.5K
11:58 741.31 741.55 741.30 741.53 27.4K
11:59 741.41 741.63 741.40 741.60 15.1K
12:00 741.60 741.85 741.55 741.85 24.0K
12:01 741.89 741.94 741.88 741.89 18.3K
12:02 741.88 742.00 741.56 741.56 20.6K
12:03 741.56 741.56 741.37 741.38 20.1K
12:04 741.25 741.28 741.05 741.26 14.1K
12:05 741.26 741.61 741.26 741.48 19.9K
12:06 741.48 741.52 741.48 741.48 12.6K
12:07 741.41 741.54 741.31 741.54 16.8K
12:08 741.54 741.55 741.39 741.39 9.7K
12:09 741.26 741.33 741.22 741.23 16.9K
12:10 741.13 741.13 740.78 740.79 29.4K
12:11 740.96 740.96 740.47 740.47 23.4K
12:12 740.47 740.69 740.47 740.69 18.7K
12:13 740.69 740.88 740.62 740.62 12.6K
12:14 740.61 740.71 740.54 740.69 14.3K
12:15 740.52 740.52 740.20 740.31 18.5K
12:16 740.31 740.52 740.29 740.39 14.3K
12:17 740.49 740.93 740.42 740.82 19.8K
12:18 740.58 740.84 740.57 740.60 19.4K
12:19 740.68 740.68 740.47 740.60 14.1K
12:20 740.67 740.72 740.57 740.72 12.9K
12:21 740.72 740.74 740.39 740.39 10.1K
12:22 740.44 740.58 740.44 740.45 14.0K
12:23 740.40 740.50 740.35 740.39 13.6K
12:24 740.44 740.73 740.44 740.72 28.2K
12:25 740.73 741.13 740.73 741.13 18.2K
12:26 741.14 741.34 741.10 741.34 14.0K
12:27 741.43 741.51 741.15 741.51 27.4K
12:28 741.52 741.57 741.36 741.57 12.6K
12:29 741.57 741.61 741.26 741.26 45.7K
12:30 741.27 741.28 741.19 741.21 15.1K
12:31 741.35 741.35 741.02 741.15 14.5K
12:32 741.15 741.15 740.73 740.86 11.3K
12:33 740.89 741.33 740.89 741.21 20.9K
12:34 741.16 741.16 740.68 740.90 16.3K
12:35 740.90 740.97 740.66 740.68 12.7K
12:36 740.66 740.93 740.61 740.69 18.0K
12:37 740.69 740.76 740.60 740.72 11.0K
12:38 740.72 740.82 740.53 740.81 14.9K
12:39 740.88 740.95 740.74 740.91 15.4K
12:40 740.93 741.02 740.78 741.02 10.6K
12:41 740.82 740.96 740.32 740.35 23.3K
12:42 740.37 740.62 740.31 740.61 15.7K
12:43 740.61 740.75 740.42 740.42 16.5K
12:44 740.41 740.53 740.41 740.50 15.6K
12:45 740.35 740.51 740.28 740.51 16.2K
12:46 740.51 740.51 740.32 740.51 11.0K
12:47 740.66 740.78 740.54 740.78 13.3K
12:48 740.71 740.96 740.71 740.96 20.9K
12:49 740.96 741.17 740.82 740.94 12.6K
12:50 740.79 740.98 740.73 740.73 14.8K
12:51 740.70 740.72 740.57 740.66 12.9K
12:52 740.66 740.81 740.53 740.53 11.5K
12:53 740.53 740.60 740.31 740.31 15.7K
12:54 740.27 740.27 740.16 740.23 11.9K
12:55 740.25 740.26 739.87 739.95 20.4K
12:56 739.95 740.02 739.91 739.99 15.1K
12:57 739.99 740.01 739.76 739.88 17.0K
12:58 739.88 740.00 739.62 739.89 30.0K
12:59 739.86 739.91 739.58 739.87 19.1K
13:00 739.87 740.09 739.87 740.09 14.1K
13:01 740.09 740.86 740.06 740.86 13.5K
13:02 740.93 741.18 740.93 740.93 20.9K
13:03 740.93 741.12 740.92 740.97 16.8K
13:04 740.92 740.92 740.81 740.89 14.9K
13:05 740.88 740.93 740.57 740.57 20.6K
13:06 740.57 740.81 740.57 740.78 16.1K
13:07 740.78 741.09 740.78 740.89 19.4K
13:08 740.89 740.94 740.76 740.76 5.5K
13:09 740.76 740.88 740.74 740.86 10.0K
13:10 740.87 741.29 740.87 741.29 14.3K
13:11 741.29 741.29 741.09 741.11 11.2K
13:12 741.11 741.20 741.11 741.20 15.4K
13:13 741.19 741.37 741.19 741.37 13.9K
13:14 741.37 741.48 741.25 741.43 10.2K
13:15 741.36 741.48 741.36 741.48 9.3K
13:16 741.48 741.97 741.47 741.97 10.5K
13:17 742.10 742.13 742.00 742.13 15.9K
13:18 742.11 742.18 742.04 742.06 13.5K
13:19 742.05 742.05 741.78 741.79 20.5K
13:20 741.78 741.78 741.75 741.76 11.7K
13:21 741.78 741.80 741.58 741.63 13.5K
13:22 741.74 741.74 741.55 741.55 19.3K
13:23 741.55 741.62 741.55 741.60 9.1K
13:24 741.59 741.79 741.59 741.79 10.6K
13:25 741.64 741.96 741.64 741.96 7.7K
13:26 741.92 741.92 741.70 741.71 15.3K
13:27 741.81 741.98 741.81 741.98 8.4K
13:28 741.98 742.02 741.94 741.94 10.2K
13:29 742.03 742.06 741.99 742.01 11.0K
13:30 742.01 742.19 741.88 742.03 9.2K
13:31 742.03 742.07 742.03 742.07 6.0K
13:32 741.96 741.96 741.88 741.92 13.8K
13:33 741.92 742.02 741.92 741.94 15.1K
13:34 741.94 741.94 741.81 741.81 12.0K
13:35 741.81 741.82 741.76 741.79 6.2K
13:36 741.79 741.88 741.70 741.88 12.4K
13:37 741.82 742.29 741.82 742.29 15.2K
13:38 742.28 742.52 742.25 742.52 9.5K
13:39 742.51 742.51 742.24 742.41 9.3K
13:40 742.41 742.49 742.21 742.49 17.2K
13:41 742.49 742.67 742.46 742.50 21.0K
13:42 742.51 742.87 742.51 742.84 14.6K
13:43 742.84 742.90 742.75 742.75 12.1K
13:44 742.80 742.81 742.71 742.74 13.2K
13:45 742.74 742.83 742.72 742.83 6.9K
13:46 742.83 742.83 742.61 742.65 10.3K
13:47 742.65 742.74 742.57 742.65 18.8K
13:48 742.65 742.67 742.65 742.67 14.9K
13:49 742.67 742.91 742.67 742.79 13.0K
13:50 742.77 742.77 742.53 742.64 11.1K
13:51 742.64 742.64 742.50 742.52 15.3K
13:52 742.52 742.52 742.07 742.07 11.3K
13:53 742.07 742.32 742.07 742.24 12.3K
13:54 742.21 742.42 742.17 742.30 11.3K
13:55 742.30 742.42 742.30 742.42 12.4K
13:56 742.45 742.55 742.39 742.39 7.8K
13:57 742.39 742.45 742.25 742.42 9.0K
13:58 742.41 742.41 742.32 742.33 14.9K
13:59 742.33 742.34 742.33 742.33 8.7K
14:00 742.33 742.57 742.33 742.57 12.2K
14:01 742.55 742.55 742.46 742.52 17.9K
14:02 742.51 742.76 742.51 742.76 12.5K
14:03 742.87 742.87 742.60 742.67 18.5K
14:04 742.67 742.67 742.30 742.30 10.4K
14:05 742.31 742.31 742.15 742.15 8.7K
14:06 742.15 742.33 742.00 742.00 14.9K
14:07 741.99 742.19 741.97 741.97 13.7K
14:08 741.85 741.94 741.85 741.94 7.8K
14:09 741.73 741.86 741.65 741.86 14.7K
14:10 741.87 742.35 741.86 742.35 19.3K
14:11 742.36 742.36 742.09 742.09 16.5K
14:12 742.00 742.15 741.97 742.15 11.5K
14:13 742.15 742.15 742.03 742.06 10.1K
14:14 742.06 742.13 742.03 742.13 11.8K
14:15 742.13 742.20 741.92 742.10 18.1K
14:16 742.12 742.12 742.01 742.01 9.0K
14:17 742.01 742.01 741.86 741.96 13.7K
14:18 741.97 742.06 741.94 742.00 12.5K
14:19 742.00 742.03 741.88 741.92 16.6K
14:20 741.86 741.87 741.86 741.86 19.6K
14:21 741.87 741.90 741.86 741.86 13.2K
14:22 741.85 742.35 741.85 742.35 15.6K
14:23 742.35 742.62 742.35 742.46 21.9K
14:24 742.45 742.73 742.45 742.73 11.7K
14:25 742.77 742.77 742.62 742.62 13.2K
14:26 742.50 742.51 742.29 742.29 8.9K
14:27 742.29 742.39 742.19 742.26 13.5K
14:28 742.18 742.30 742.14 742.30 15.5K
14:29 742.30 742.30 742.18 742.23 14.3K
14:30 742.16 742.30 742.12 742.30 14.2K
14:31 742.30 742.46 742.15 742.15 24.0K
14:32 742.18 742.22 741.93 741.99 19.4K
14:33 741.91 741.98 741.85 741.85 24.9K
14:34 741.83 741.85 741.77 741.77 9.9K
14:35 741.87 741.99 741.87 741.90 15.3K
14:36 741.92 742.13 741.90 742.08 15.0K
14:37 742.08 742.08 741.92 742.08 9.3K
14:38 741.94 741.94 741.68 741.73 16.5K
14:39 741.73 741.99 741.73 741.99 9.4K
14:40 742.00 742.02 741.81 741.81 19.6K
14:41 741.81 741.89 741.60 741.89 15.1K
14:42 741.89 742.04 741.89 742.04 17.2K
14:43 742.04 742.04 741.79 741.87 17.2K
14:44 741.87 742.06 741.86 742.06 15.2K
14:45 742.05 742.07 741.85 742.06 13.1K
14:46 741.94 741.99 741.82 741.82 13.6K
14:47 741.72 741.80 741.64 741.66 12.0K
14:48 741.66 741.66 741.36 741.37 12.0K
14:49 741.37 741.45 741.30 741.45 19.0K
14:50 741.46 741.58 741.45 741.58 13.0K
14:51 741.51 741.65 741.49 741.49 13.7K
14:52 741.53 741.64 741.51 741.62 9.4K
14:53 741.62 741.62 741.58 741.58 15.2K
14:54 741.66 741.73 741.62 741.70 17.9K
14:55 741.69 742.04 741.65 742.04 19.2K
14:56 741.90 741.90 741.77 741.85 10.3K
14:57 741.86 741.96 741.85 741.95 27.1K
14:58 741.96 741.98 741.95 741.98 12.3K
14:59 742.08 742.14 742.03 742.10 22.0K
15:00 742.03 742.46 742.03 742.32 19.8K
15:01 742.32 742.44 742.32 742.32 14.4K
15:02 742.33 742.43 742.13 742.43 14.3K
15:03 742.39 742.40 742.23 742.25 17.1K
15:04 742.26 742.38 742.26 742.27 23.8K
15:05 742.27 742.48 742.19 742.20 16.6K
15:06 742.25 742.25 742.09 742.15 13.3K
15:07 742.26 742.37 742.25 742.37 26.5K
15:08 742.22 742.40 742.21 742.40 25.8K
15:09 742.28 742.31 742.22 742.22 19.3K
15:10 742.13 742.45 742.12 742.44 28.1K
15:11 742.40 742.48 742.37 742.37 18.4K
15:12 742.30 742.35 742.29 742.35 18.3K
15:13 742.34 742.34 742.05 742.20 14.8K
15:14 742.20 742.42 742.12 742.24 23.1K
15:15 742.24 742.26 742.23 742.26 22.1K
15:16 742.26 742.26 742.09 742.10 22.9K
15:17 742.15 742.35 742.11 742.24 20.2K
15:18 742.25 742.36 742.20 742.22 59.1K
15:19 742.23 742.34 742.18 742.33 41.5K
15:20 742.32 742.36 742.23 742.23 29.9K
15:21 742.21 742.36 742.21 742.34 21.8K
15:22 742.37 742.37 742.19 742.32 18.3K
15:23 742.33 742.43 742.30 742.43 36.1K
15:24 742.44 742.57 742.44 742.57 23.7K
15:25 742.57 742.75 742.54 742.59 29.3K
15:26 742.59 742.89 742.59 742.82 24.5K
15:27 742.82 742.89 742.82 742.86 44.8K
15:28 742.86 742.86 742.71 742.77 23.2K
15:29 742.77 742.79 742.70 742.77 18.8K
15:30 742.69 742.69 742.38 742.67 75.9K
15:31 742.66 742.70 742.65 742.70 29.5K
15:32 742.71 742.78 742.71 742.78 20.0K
15:33 742.75 742.77 742.63 742.63 40.7K
15:34 742.63 742.71 742.63 742.70 29.6K
15:35 742.71 742.72 742.54 742.72 48.1K
15:36 742.72 742.84 742.69 742.84 33.4K
15:37 742.86 742.92 742.48 742.79 21.9K
15:38 742.81 743.09 742.81 743.06 44.1K
15:39 743.15 743.49 743.15 743.49 86.1K
15:40 743.48 743.60 743.13 743.13 60.5K
15:41 743.16 743.37 743.14 743.17 41.5K
15:42 743.17 743.23 743.11 743.16 25.6K
15:43 743.07 743.42 743.06 743.38 71.2K
15:44 743.23 743.34 743.05 743.06 52.6K
15:45 743.11 743.24 743.11 743.18 40.7K
15:46 743.18 743.20 742.94 743.04 37.6K
15:47 743.04 743.14 742.91 743.12 32.7K
15:48 743.09 743.37 743.09 743.37 59.9K
15:49 743.36 743.42 743.14 743.29 71.5K
15:50 743.34 743.44 742.88 743.33 112.7K
15:51 743.34 743.85 743.34 743.76 75.0K
15:52 743.77 743.81 743.52 743.57 68.0K
15:53 743.56 743.83 743.35 743.35 59.3K
15:54 743.22 743.37 742.81 743.37 69.2K
15:55 743.14 743.77 743.12 743.77 151.3K
15:56 743.79 743.88 743.27 743.30 138.7K
15:57 743.24 743.48 743.22 743.37 142.2K
15:58 743.39 743.39 742.89 743.02 330.1K
15:59 743.03 743.31 742.66 742.66 4,188.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available