Lineage

LINE
🏛️ usa →
41.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.22 43.22 43.22 43.22 4.1K
09:31 43.42 43.42 43.42 43.42 2.8K
09:32 43.42 43.42 43.42 43.42 0.2K
09:33 43.75 43.75 43.75 43.75 0.2K
09:38 43.64 43.64 43.64 43.64 0.1K
09:39 43.35 43.35 43.35 43.35 0.4K
09:40 43.37 43.37 43.37 43.37 0.1K
09:41 43.36 43.36 43.36 43.36 0.2K
09:42 43.36 43.36 43.36 43.36 0.5K
09:44 43.15 43.52 43.07 43.52 3.9K
09:45 43.25 43.25 43.25 43.25 0.9K
09:47 42.99 43.26 42.99 43.15 2.2K
09:48 43.12 43.21 43.12 43.12 1.2K
09:50 43.25 43.25 43.23 43.25 7.2K
09:51 43.24 43.24 43.12 43.12 1.3K
09:52 43.24 43.24 43.11 43.21 1.0K
09:53 43.22 43.23 43.15 43.23 20.9K
09:54 43.23 43.35 43.23 43.35 6.9K
09:55 43.37 43.42 43.28 43.42 1.2K
09:56 43.28 43.41 43.28 43.39 0.7K
09:57 43.40 43.41 43.33 43.41 3.3K
09:58 43.41 43.41 43.41 43.41 5.2K
09:59 43.41 43.42 43.41 43.42 11.7K
10:00 43.41 43.43 43.41 43.43 9.6K
10:01 43.41 43.54 43.41 43.54 11.4K
10:02 43.54 43.57 43.54 43.57 2.0K
10:03 43.57 43.57 43.55 43.57 0.8K
10:04 43.57 43.57 43.56 43.56 0.7K
10:05 43.56 43.57 43.56 43.56 2.1K
10:06 43.56 43.56 43.52 43.52 3.8K
10:07 43.53 43.54 43.53 43.54 1.8K
10:09 43.47 43.47 43.42 43.42 5.5K
10:10 43.42 43.42 43.41 43.42 1.0K
10:11 43.41 43.42 43.41 43.41 2.0K
10:12 43.41 43.41 43.41 43.41 0.1K
10:13 43.41 43.41 43.36 43.40 2.1K
10:14 43.41 43.41 43.40 43.40 1.5K
10:15 43.40 43.40 43.36 43.40 1.6K
10:16 43.41 43.43 43.37 43.41 4.0K
10:17 43.38 43.38 43.38 43.38 4.1K
10:18 43.40 43.40 43.40 43.40 1.9K
10:19 43.40 43.46 43.39 43.43 9.7K
10:20 43.38 43.38 43.38 43.38 0.2K
10:21 43.38 43.38 43.38 43.38 0.4K
10:22 43.41 43.41 43.41 43.41 0.3K
10:23 43.41 43.41 43.41 43.41 0.7K
10:24 43.41 43.41 43.38 43.38 4.4K
10:25 43.36 43.43 43.36 43.42 11.7K
10:26 43.42 43.42 43.38 43.38 5.9K
10:27 43.38 43.38 43.38 43.38 0.5K
10:28 43.36 43.36 43.36 43.36 1.2K
10:29 43.37 43.37 43.37 43.37 3.1K
10:30 43.37 43.42 43.37 43.42 0.3K
10:31 43.41 43.52 43.41 43.52 26.6K
10:32 43.53 43.54 43.53 43.54 1.8K
10:33 43.54 43.61 43.54 43.59 3.8K
10:34 43.60 43.67 43.60 43.65 3.7K
10:35 43.63 43.63 43.56 43.56 4.6K
10:36 43.53 43.53 43.49 43.51 2.0K
10:37 43.47 43.51 43.47 43.51 0.6K
10:38 43.51 43.52 43.51 43.52 0.5K
10:39 43.52 43.52 43.50 43.50 5.6K
10:40 43.53 43.67 43.53 43.67 7.8K
10:41 43.64 43.68 43.64 43.68 1.0K
10:42 43.68 43.68 43.68 43.68 1.4K
10:43 43.68 43.68 43.68 43.68 0.9K
10:44 43.68 43.70 43.62 43.62 4.1K
10:45 43.60 43.60 43.60 43.60 1.9K
10:46 43.51 43.52 43.50 43.50 2.3K
10:47 43.43 43.43 43.37 43.37 2.2K
10:48 43.39 43.43 43.39 43.43 1.3K
10:49 43.42 43.42 43.42 43.42 0.3K
10:50 43.43 43.43 43.43 43.43 0.7K
10:51 43.46 43.51 43.46 43.51 2.8K
10:52 43.49 43.53 43.49 43.49 1.2K
10:53 43.49 43.49 43.49 43.49 0.9K
10:54 43.49 43.55 43.49 43.55 2.2K
10:55 43.51 43.56 43.51 43.51 1.2K
10:56 43.51 43.55 43.49 43.49 6.7K
10:57 43.49 43.49 43.47 43.48 2.2K
10:58 43.48 43.49 43.48 43.49 0.9K
10:59 43.48 43.48 43.44 43.48 1.4K
11:00 43.48 43.50 43.48 43.48 2.8K
11:01 43.45 43.48 43.45 43.47 2.8K
11:02 43.47 43.48 43.47 43.48 9.1K
11:03 43.54 43.54 43.54 43.54 1.3K
11:04 43.54 43.57 43.54 43.55 0.7K
11:05 43.55 43.55 43.55 43.55 0.9K
11:06 43.52 43.55 43.52 43.55 1.9K
11:07 43.51 43.51 43.51 43.51 1.0K
11:08 43.54 43.54 43.54 43.54 6.4K
11:09 43.54 43.58 43.54 43.58 12.8K
11:10 43.60 43.69 43.60 43.69 4.5K
11:11 43.68 43.68 43.63 43.63 7.2K
11:12 43.60 43.64 43.60 43.64 0.8K
11:13 43.63 43.63 43.63 43.63 0.6K
11:14 43.62 43.62 43.60 43.60 1.2K
11:15 43.63 43.63 43.63 43.63 2.0K
11:16 43.66 43.71 43.66 43.69 1.8K
11:17 43.71 43.71 43.69 43.69 0.9K
11:18 43.69 43.69 43.68 43.69 1.0K
11:19 43.69 43.69 43.62 43.64 3.7K
11:20 43.62 43.62 43.62 43.62 0.7K
11:21 43.65 43.68 43.65 43.68 2.2K
11:22 43.67 43.67 43.67 43.67 0.2K
11:23 43.67 43.71 43.67 43.71 10.8K
11:24 43.71 43.73 43.71 43.72 2.2K
11:25 43.70 43.74 43.70 43.72 13.1K
11:26 43.72 43.75 43.69 43.70 16.8K
11:27 43.70 43.70 43.70 43.70 1.3K
11:28 43.70 43.70 43.70 43.70 2.8K
11:29 43.70 43.71 43.70 43.71 13.0K
11:30 43.72 43.72 43.71 43.71 1.9K
11:31 43.72 43.73 43.72 43.73 2.0K
11:32 43.70 43.70 43.68 43.69 7.2K
11:33 43.70 43.70 43.70 43.70 0.4K
11:34 43.69 43.69 43.65 43.68 1.0K
11:35 43.66 43.68 43.66 43.68 0.8K
11:36 43.69 43.70 43.67 43.70 2.4K
11:37 43.70 43.71 43.70 43.71 12.8K
11:38 43.71 43.72 43.71 43.71 1.0K
11:39 43.70 43.70 43.66 43.66 2.7K
11:40 43.65 43.65 43.65 43.65 0.3K
11:41 43.65 43.66 43.64 43.66 2.5K
11:42 43.66 43.68 43.66 43.68 1.3K
11:43 43.67 43.68 43.66 43.66 53.6K
11:44 43.66 43.68 43.66 43.67 1.6K
11:45 43.67 43.67 43.64 43.64 2.3K
11:46 43.65 43.65 43.60 43.60 3.1K
11:48 43.55 43.55 43.53 43.53 3.6K
11:50 43.45 43.45 43.45 43.45 1.0K
11:51 43.48 43.48 43.45 43.45 1.0K
11:52 43.44 43.45 43.44 43.45 2.7K
11:53 43.44 43.45 43.44 43.45 1.8K
11:55 43.42 43.42 43.42 43.42 0.8K
11:56 43.44 43.44 43.42 43.44 0.9K
11:57 43.42 43.42 43.42 43.42 0.7K
11:58 43.41 43.41 43.35 43.35 3.2K
12:01 43.32 43.32 43.32 43.32 1.7K
12:02 43.26 43.27 43.23 43.23 1.6K
12:03 43.23 43.23 43.22 43.22 0.6K
12:04 43.21 43.21 43.17 43.17 2.0K
12:05 43.21 43.27 43.21 43.25 3.4K
12:06 43.26 43.34 43.23 43.34 1.8K
12:07 43.36 43.37 43.36 43.37 0.3K
12:08 43.33 43.37 43.33 43.37 1.2K
12:09 43.33 43.37 43.33 43.33 0.6K
12:10 43.37 43.37 43.33 43.36 1.4K
12:11 43.37 43.37 43.33 43.33 1.0K
12:12 43.34 43.37 43.34 43.37 0.4K
12:13 43.37 43.37 43.35 43.37 2.2K
12:14 43.36 43.39 43.36 43.39 1.7K
12:15 43.39 43.39 43.37 43.39 0.5K
12:16 43.35 43.38 43.35 43.36 1.4K
12:17 43.36 43.38 43.36 43.38 1.2K
12:18 43.38 43.39 43.36 43.39 2.2K
12:19 43.37 43.37 43.37 43.37 0.8K
12:20 43.37 43.39 43.37 43.39 0.9K
12:21 43.38 43.38 43.36 43.36 0.6K
12:22 43.37 43.37 43.32 43.32 4.7K
12:23 43.29 43.29 43.29 43.29 1.5K
12:24 43.27 43.27 43.27 43.27 0.7K
12:25 43.27 43.27 43.27 43.27 0.4K
12:26 43.23 43.30 43.23 43.26 2.9K
12:27 43.21 43.21 43.21 43.21 0.7K
12:28 43.22 43.22 43.21 43.22 0.9K
12:29 43.20 43.28 43.20 43.28 3.0K
12:30 43.24 43.24 43.24 43.24 8.0K
12:31 43.20 43.20 43.20 43.20 0.9K
12:33 43.20 43.22 43.20 43.22 14.1K
12:34 43.20 43.21 43.20 43.21 0.3K
12:35 43.21 43.24 43.21 43.24 4.7K
12:36 43.22 43.22 43.18 43.21 0.8K
12:37 43.21 43.24 43.20 43.21 1.2K
12:38 43.21 43.21 43.07 43.07 8.1K
12:39 43.17 43.17 43.17 43.17 7.0K
12:40 43.17 43.17 43.17 43.17 0.1K
12:41 43.20 43.20 43.17 43.20 1.0K
12:42 43.22 43.22 43.20 43.22 11.1K
12:43 43.22 43.23 43.20 43.23 8.8K
12:44 43.23 43.27 43.23 43.27 5.4K
12:45 43.28 43.31 43.27 43.31 0.8K
12:46 43.27 43.28 43.27 43.28 1.3K
12:47 43.31 43.31 43.26 43.26 1.0K
12:48 43.26 43.31 43.26 43.31 1.0K
12:49 43.27 43.27 43.22 43.22 2.4K
12:50 43.23 43.23 43.23 43.23 1.4K
12:51 43.20 43.20 43.20 43.20 0.4K
12:52 43.20 43.22 43.20 43.22 1.3K
12:53 43.20 43.23 43.20 43.20 1.6K
12:54 43.20 43.20 43.19 43.20 5.3K
12:55 43.21 43.22 43.21 43.22 0.8K
12:56 43.23 43.23 43.19 43.20 22.0K
12:57 43.21 43.22 43.21 43.21 13.7K
12:58 43.22 43.24 43.22 43.24 7.9K
12:59 43.26 43.26 43.26 43.26 0.1K
13:00 43.26 43.26 43.25 43.25 0.7K
13:01 43.25 43.32 43.25 43.32 2.1K
13:02 43.29 43.32 43.29 43.32 3.4K
13:03 43.32 43.32 43.28 43.32 1.2K
13:04 43.29 43.32 43.29 43.31 1.6K
13:05 43.29 43.31 43.29 43.29 1.2K
13:06 43.28 43.28 43.24 43.24 4.8K
13:07 43.22 43.22 43.19 43.19 0.9K
13:08 43.21 43.22 43.21 43.22 1.1K
13:09 43.22 43.25 43.22 43.25 4.2K
13:10 43.25 43.25 43.25 43.25 0.9K
13:11 43.25 43.26 43.23 43.23 2.8K
13:12 43.23 43.23 43.20 43.20 1.6K
13:13 43.19 43.19 43.19 43.19 0.5K
13:14 43.21 43.21 43.20 43.20 0.5K
13:15 43.17 43.23 43.17 43.23 2.5K
13:16 43.23 43.25 43.23 43.25 0.4K
13:17 43.24 43.25 43.23 43.23 0.8K
13:18 43.23 43.25 43.23 43.25 1.2K
13:19 43.25 43.25 43.24 43.24 1.0K
13:20 43.25 43.25 43.24 43.25 1.6K
13:21 43.25 43.25 43.23 43.25 2.4K
13:22 43.25 43.25 43.25 43.25 0.4K
13:23 43.25 43.25 43.25 43.25 4.1K
13:24 43.25 43.27 43.25 43.27 6.8K
13:25 43.26 43.27 43.26 43.26 1.0K
13:26 43.27 43.27 43.25 43.27 1.8K
13:27 43.27 43.27 43.26 43.27 1.1K
13:28 43.26 43.30 43.26 43.28 4.9K
13:29 43.32 43.32 43.32 43.32 0.2K
13:30 43.31 43.37 43.31 43.34 1.2K
13:31 43.34 43.34 43.34 43.34 1.1K
13:32 43.34 43.35 43.34 43.35 1.1K
13:33 43.35 43.37 43.35 43.37 1.7K
13:34 43.41 43.43 43.41 43.43 1.6K
13:35 43.41 43.43 43.41 43.43 0.9K
13:36 43.43 43.43 43.41 43.42 0.4K
13:37 43.43 43.47 43.42 43.47 2.2K
13:38 43.45 43.45 43.45 43.45 1.2K
13:39 43.45 43.45 43.45 43.45 0.6K
13:40 43.45 43.46 43.45 43.46 0.5K
13:41 43.47 43.50 43.46 43.49 0.5K
13:42 43.49 43.49 43.46 43.49 0.4K
13:43 43.49 43.50 43.46 43.50 0.7K
13:44 43.47 43.47 43.47 43.47 0.6K
13:45 43.48 43.50 43.45 43.45 3.6K
13:46 43.47 43.47 43.47 43.47 0.9K
13:47 43.49 43.49 43.47 43.47 1.7K
13:50 43.48 43.49 43.48 43.49 5.5K
13:51 43.55 43.55 43.52 43.52 2.2K
13:52 43.52 43.52 43.52 43.52 0.2K
13:53 43.54 43.54 43.54 43.54 0.2K
13:54 43.54 43.55 43.54 43.55 1.2K
13:56 43.56 43.56 43.51 43.51 5.5K
13:57 43.48 43.48 43.48 43.48 0.2K
13:58 43.48 43.48 43.48 43.48 0.3K
13:59 43.49 43.49 43.48 43.48 0.3K
14:00 43.49 43.49 43.49 43.49 0.8K
14:01 43.50 43.52 43.50 43.50 1.6K
14:02 43.51 43.51 43.51 43.51 7.3K
14:03 43.51 43.51 43.50 43.50 11.1K
14:04 43.50 43.51 43.50 43.51 0.7K
14:05 43.52 43.52 43.52 43.52 3.6K
14:06 43.52 43.58 43.52 43.58 2.9K
14:07 43.61 43.62 43.61 43.62 2.3K
14:08 43.63 43.63 43.63 43.63 0.4K
14:09 43.63 43.63 43.63 43.63 0.5K
14:10 43.63 43.69 43.58 43.63 0.9K
14:11 43.63 43.63 43.58 43.63 0.9K
14:12 43.63 43.68 43.63 43.63 0.7K
14:13 43.64 43.67 43.61 43.63 0.9K
14:14 43.67 43.68 43.63 43.63 1.3K
14:15 43.67 43.67 43.61 43.61 3.4K
14:16 43.61 43.61 43.57 43.58 1.5K
14:17 43.58 43.59 43.58 43.59 2.1K
14:18 43.59 43.59 43.59 43.59 6.0K
14:19 43.60 43.66 43.60 43.64 11.9K
14:20 43.66 43.66 43.66 43.66 5.9K
14:21 43.66 43.67 43.66 43.67 1.2K
14:22 43.65 43.67 43.65 43.67 0.8K
14:23 43.67 43.67 43.67 43.67 0.7K
14:24 43.67 43.67 43.67 43.67 1.0K
14:25 43.67 43.68 43.67 43.68 1.2K
14:26 43.68 43.68 43.65 43.65 3.5K
14:27 43.65 43.65 43.65 43.65 0.9K
14:28 43.63 43.64 43.63 43.64 5.0K
14:29 43.64 43.64 43.64 43.64 0.6K
14:30 43.64 43.65 43.64 43.65 5.6K
14:31 43.65 43.65 43.65 43.65 0.4K
14:32 43.65 43.65 43.65 43.65 0.5K
14:33 43.64 43.65 43.63 43.63 2.7K
14:34 43.63 43.63 43.63 43.63 0.7K
14:35 43.63 43.63 43.63 43.63 0.1K
14:36 43.63 43.63 43.62 43.63 12.6K
14:37 43.64 43.65 43.64 43.65 9.2K
14:38 43.65 43.66 43.65 43.66 0.3K
14:39 43.67 43.67 43.65 43.65 0.6K
14:40 43.66 43.67 43.66 43.67 0.7K
14:41 43.67 43.67 43.64 43.65 1.4K
14:42 43.65 43.65 43.65 43.65 1.3K
14:43 43.65 43.65 43.64 43.64 0.9K
14:44 43.65 43.67 43.65 43.67 4.7K
14:45 43.65 43.66 43.64 43.64 5.5K
14:46 43.64 43.64 43.64 43.64 0.5K
14:47 43.61 43.61 43.59 43.59 2.2K
14:48 43.59 43.59 43.56 43.56 2.3K
14:49 43.55 43.60 43.55 43.59 4.7K
14:51 43.57 43.57 43.55 43.56 1.9K
14:53 43.55 43.55 43.55 43.55 0.5K
14:54 43.57 43.57 43.55 43.56 1.5K
14:55 43.60 43.60 43.58 43.58 1.3K
14:56 43.58 43.59 43.58 43.59 1.2K
14:58 43.59 43.72 43.59 43.72 6.5K
14:59 43.72 43.73 43.72 43.73 0.6K
15:00 43.73 43.73 43.72 43.72 2.3K
15:01 43.73 43.74 43.72 43.72 1.3K
15:02 43.74 43.74 43.72 43.72 3.0K
15:03 43.72 43.72 43.66 43.66 5.8K
15:04 43.69 43.69 43.69 43.69 0.8K
15:05 43.67 43.67 43.67 43.67 0.4K
15:06 43.67 43.70 43.67 43.70 2.3K
15:07 43.71 43.71 43.71 43.71 0.5K
15:08 43.73 43.75 43.73 43.74 18.8K
15:09 43.74 43.75 43.74 43.75 16.8K
15:10 43.75 43.77 43.75 43.77 4.1K
15:11 43.75 43.78 43.75 43.78 2.0K
15:12 43.78 43.78 43.74 43.74 3.5K
15:13 43.73 43.73 43.72 43.72 5.4K
15:14 43.73 43.73 43.73 43.73 8.9K
15:15 43.73 43.73 43.72 43.72 0.5K
15:16 43.73 43.73 43.73 43.73 0.9K
15:17 43.72 43.72 43.70 43.72 4.0K
15:18 43.71 43.71 43.71 43.71 0.9K
15:19 43.70 43.70 43.70 43.70 0.2K
15:20 43.70 43.72 43.70 43.72 5.1K
15:21 43.67 43.67 43.67 43.67 3.6K
15:22 43.67 43.67 43.67 43.67 1.2K
15:23 43.70 43.70 43.69 43.69 1.1K
15:24 43.69 43.69 43.65 43.65 5.5K
15:25 43.61 43.61 43.59 43.59 3.3K
15:27 43.56 43.57 43.56 43.57 2.9K
15:28 43.57 43.57 43.57 43.57 3.1K
15:29 43.54 43.55 43.54 43.55 4.2K
15:30 43.54 43.54 43.53 43.53 0.7K
15:31 43.50 43.50 43.50 43.50 3.6K
15:32 43.51 43.57 43.51 43.57 5.2K
15:33 43.56 43.56 43.56 43.56 0.2K
15:34 43.59 43.59 43.57 43.57 5.9K
15:35 43.57 43.57 43.57 43.57 1.0K
15:36 43.57 43.57 43.55 43.57 1.8K
15:37 43.55 43.55 43.55 43.55 1.2K
15:38 43.57 43.57 43.56 43.57 8.8K
15:39 43.57 43.57 43.56 43.56 7.5K
15:40 43.56 43.56 43.56 43.56 1.0K
15:41 43.56 43.56 43.56 43.56 2.5K
15:42 43.56 43.57 43.56 43.56 2.8K
15:43 43.58 43.66 43.58 43.66 16.5K
15:44 43.66 43.68 43.63 43.63 5.4K
15:45 43.64 43.64 43.64 43.64 0.7K
15:46 43.64 43.70 43.64 43.70 2.6K
15:47 43.73 43.75 43.72 43.75 1.0K
15:48 43.73 43.80 43.73 43.79 3.1K
15:49 43.79 43.80 43.77 43.79 11.1K
15:50 43.80 43.81 43.77 43.77 8.7K
15:51 43.78 43.78 43.76 43.77 9.1K
15:52 43.77 43.77 43.74 43.74 11.2K
15:53 43.73 43.76 43.73 43.76 4.8K
15:54 43.75 43.78 43.75 43.77 10.7K
15:55 43.77 43.78 43.76 43.77 22.6K
15:56 43.77 43.77 43.76 43.76 4.1K
15:57 43.76 43.79 43.76 43.77 6.9K
15:58 43.76 43.76 43.73 43.75 14.8K
15:59 43.76 43.76 43.68 43.74 106.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available