SJW

SJW
🏛️ usa →
47.62
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.84 47.84 47.84 47.84 3.1K
09:32 47.67 47.67 47.58 47.58 0.7K
09:33 47.09 47.09 47.09 47.09 0.6K
09:35 47.26 47.26 47.26 47.26 0.1K
09:36 47.26 47.26 47.26 47.26 0.3K
09:41 47.09 47.09 47.09 47.09 0.3K
09:45 47.19 47.19 47.19 47.19 0.3K
09:49 47.19 47.19 47.19 47.19 0.2K
09:52 46.90 47.01 46.90 47.01 2.4K
09:53 47.22 47.22 47.22 47.22 0.4K
09:54 47.08 47.08 47.08 47.08 0.3K
10:03 47.11 47.11 47.11 47.11 0.3K
10:08 47.12 47.12 47.12 47.12 0.8K
10:09 47.12 47.12 47.12 47.12 0.1K
10:11 47.06 47.06 46.96 46.96 1.1K
10:13 46.83 46.83 46.83 46.83 0.1K
10:14 46.80 46.80 46.79 46.79 0.9K
10:15 46.82 46.82 46.82 46.82 0.2K
10:16 46.92 46.92 46.78 46.78 0.2K
10:17 46.79 46.81 46.76 46.76 1.2K
10:18 46.76 46.76 46.76 46.76 0.2K
10:19 46.76 46.76 46.74 46.74 0.9K
10:20 46.70 46.70 46.70 46.70 0.6K
10:23 46.68 46.70 46.63 46.63 1.6K
10:25 46.70 46.70 46.70 46.70 0.3K
10:27 46.70 46.70 46.70 46.70 0.1K
10:28 46.70 46.70 46.63 46.63 0.4K
10:29 46.56 46.56 46.50 46.50 0.5K
10:30 46.40 46.40 46.40 46.40 0.4K
10:34 46.40 46.40 46.40 46.40 0.3K
10:37 46.41 46.41 46.41 46.41 0.2K
10:39 46.49 46.49 46.43 46.43 0.3K
10:42 46.52 46.52 46.52 46.52 0.4K
10:43 46.45 46.45 46.45 46.45 0.6K
10:47 46.46 46.46 46.46 46.46 1.1K
10:48 46.49 46.49 46.49 46.49 0.1K
10:49 46.45 46.45 46.45 46.45 0.2K
10:51 46.40 46.50 46.40 46.50 0.8K
10:53 46.47 46.47 46.46 46.46 0.5K
10:56 46.37 46.40 46.37 46.40 1.7K
10:58 46.40 46.44 46.35 46.44 1.4K
11:00 46.42 46.42 46.42 46.42 0.2K
11:02 46.35 46.35 46.35 46.35 0.9K
11:04 46.31 46.31 46.31 46.31 0.2K
11:05 46.30 46.30 46.30 46.30 0.4K
11:06 46.31 46.31 46.31 46.31 1.5K
11:07 46.31 46.31 46.31 46.31 0.2K
11:08 46.36 46.36 46.36 46.36 1.9K
11:11 46.36 46.36 46.36 46.36 0.2K
11:12 46.35 46.35 46.35 46.35 0.3K
11:15 46.42 46.42 46.31 46.31 1.3K
11:16 46.33 46.33 46.33 46.33 0.3K
11:17 46.33 46.33 46.33 46.33 0.2K
11:18 46.39 46.39 46.39 46.39 0.1K
11:19 46.25 46.25 46.17 46.18 1.2K
11:20 46.18 46.18 46.18 46.18 0.2K
11:21 46.19 46.19 46.19 46.19 0.2K
11:22 46.30 46.30 46.30 46.30 0.1K
11:25 46.18 46.18 46.18 46.18 0.4K
11:27 46.18 46.18 46.18 46.18 0.5K
11:29 46.16 46.16 46.16 46.16 1.1K
11:30 46.15 46.15 46.15 46.15 0.2K
11:31 46.20 46.20 46.20 46.20 0.2K
11:32 46.17 46.17 46.17 46.17 0.4K
11:33 46.17 46.20 46.17 46.20 0.4K
11:34 46.17 46.17 46.10 46.10 0.6K
11:35 46.15 46.15 46.15 46.15 1.0K
11:40 46.15 46.15 46.15 46.15 1.5K
11:41 46.22 46.32 46.22 46.32 1.7K
11:50 46.20 46.20 46.20 46.20 1.0K
11:52 46.32 46.32 46.32 46.32 0.3K
11:57 46.28 46.28 46.28 46.28 0.3K
11:58 46.28 46.28 46.28 46.28 0.1K
11:59 46.28 46.28 46.28 46.28 0.2K
12:00 46.28 46.28 46.28 46.28 2.2K
12:01 46.28 46.28 46.23 46.23 1.3K
12:02 46.23 46.23 46.22 46.22 1.5K
12:08 46.23 46.23 46.23 46.23 0.2K
12:10 46.32 46.32 46.32 46.32 0.1K
12:11 46.26 46.26 46.23 46.23 1.5K
12:15 46.19 46.19 46.19 46.19 0.4K
12:17 46.16 46.16 46.16 46.16 0.5K
12:19 46.19 46.19 46.19 46.19 1.2K
12:21 46.18 46.18 46.16 46.16 0.8K
12:22 46.15 46.15 46.14 46.14 0.3K
12:23 46.14 46.14 46.13 46.13 0.4K
12:28 46.13 46.13 46.13 46.13 0.2K
12:29 46.05 46.05 46.05 46.05 0.2K
12:30 46.10 46.10 46.10 46.10 1.1K
12:31 46.17 46.17 46.17 46.17 1.1K
12:36 46.14 46.14 46.14 46.14 0.3K
12:37 46.18 46.18 46.18 46.18 1.3K
12:42 46.18 46.18 46.18 46.18 0.8K
12:47 46.08 46.19 46.08 46.12 1.1K
12:48 46.04 46.04 46.04 46.04 0.6K
12:49 46.05 46.06 46.05 46.06 1.1K
12:52 46.06 46.06 46.06 46.06 0.3K
12:55 46.08 46.08 46.08 46.08 0.5K
12:59 46.06 46.06 46.06 46.06 0.2K
13:02 46.08 46.08 46.07 46.07 1.6K
13:04 46.08 46.08 46.08 46.08 0.2K
13:06 46.10 46.10 46.10 46.10 1.1K
13:10 46.07 46.07 46.07 46.07 1.3K
13:13 46.27 46.27 46.27 46.27 0.3K
13:15 46.17 46.22 46.17 46.22 0.9K
13:16 46.29 46.29 46.29 46.29 1.1K
13:20 46.31 46.31 46.31 46.31 0.2K
13:21 46.30 46.30 46.30 46.30 0.3K
13:22 46.32 46.33 46.32 46.32 1.8K
13:23 46.35 46.35 46.27 46.27 2.9K
13:25 46.32 46.32 46.32 46.32 0.1K
13:27 46.30 46.30 46.30 46.30 0.5K
13:30 46.31 46.31 46.31 46.31 0.3K
13:34 46.31 46.31 46.31 46.31 0.3K
13:36 46.35 46.35 46.35 46.35 0.2K
13:37 46.24 46.24 46.24 46.24 1.1K
13:45 46.13 46.13 46.13 46.13 0.8K
13:48 46.11 46.14 46.11 46.14 0.5K
13:51 46.11 46.11 46.11 46.11 0.2K
13:52 46.11 46.12 46.11 46.12 0.8K
13:53 46.12 46.12 46.12 46.12 1.1K
13:54 46.16 46.16 46.16 46.16 0.4K
13:57 46.12 46.12 46.12 46.12 0.6K
14:00 46.10 46.12 46.08 46.12 0.6K
14:01 46.12 46.12 46.12 46.12 0.3K
14:04 46.10 46.10 46.10 46.10 0.2K
14:05 46.07 46.07 46.07 46.07 0.7K
14:09 46.06 46.06 46.06 46.06 0.9K
14:13 46.05 46.05 46.05 46.05 0.7K
14:14 46.07 46.07 46.07 46.07 1.7K
14:20 46.08 46.09 46.08 46.09 1.6K
14:23 46.15 46.15 46.08 46.08 1.3K
14:26 46.09 46.09 46.09 46.09 0.2K
14:27 46.11 46.11 46.11 46.11 1.2K
14:30 46.08 46.12 46.08 46.12 0.8K
14:31 46.14 46.14 46.13 46.13 0.5K
14:34 46.12 46.12 46.12 46.12 0.1K
14:35 46.12 46.12 46.12 46.12 0.3K
14:36 46.12 46.12 46.12 46.12 0.6K
14:41 46.06 46.08 46.06 46.08 1.0K
14:43 46.02 46.02 46.02 46.02 0.4K
14:47 46.00 46.00 46.00 46.00 0.5K
14:48 45.96 45.96 45.96 45.96 0.3K
14:49 46.00 46.00 46.00 46.00 1.0K
14:52 45.99 45.99 45.99 45.99 0.1K
14:53 45.97 45.97 45.96 45.96 0.6K
14:54 45.99 45.99 45.99 45.99 1.9K
14:57 45.99 45.99 45.99 45.99 1.4K
14:58 46.01 46.01 46.01 46.01 0.5K
15:00 45.98 45.98 45.98 45.98 0.9K
15:01 45.99 45.99 45.99 45.99 0.2K
15:02 46.02 46.02 46.01 46.01 1.9K
15:09 46.05 46.05 46.05 46.05 0.8K
15:11 46.07 46.07 46.07 46.07 0.4K
15:12 46.04 46.04 46.04 46.04 1.3K
15:13 46.00 46.00 46.00 46.00 1.4K
15:14 46.00 46.00 46.00 46.00 0.5K
15:15 46.01 46.03 46.01 46.03 1.6K
15:19 46.03 46.03 46.00 46.00 0.4K
15:20 46.00 46.00 46.00 46.00 0.2K
15:22 45.96 45.96 45.95 45.95 1.9K
15:24 45.96 45.96 45.96 45.96 0.5K
15:25 45.91 45.91 45.91 45.91 0.4K
15:27 45.92 45.92 45.92 45.92 0.2K
15:28 45.94 45.94 45.90 45.90 1.0K
15:29 45.91 45.91 45.91 45.91 0.2K
15:31 45.91 45.91 45.91 45.91 0.9K
15:32 45.94 45.94 45.94 45.94 1.5K
15:33 45.98 45.98 45.98 45.98 0.8K
15:34 45.97 45.97 45.97 45.97 0.7K
15:35 45.92 45.93 45.92 45.93 1.3K
15:39 45.90 45.90 45.90 45.90 0.5K
15:40 45.93 45.93 45.90 45.90 1.3K
15:44 45.83 45.83 45.83 45.83 0.4K
15:45 45.81 45.81 45.81 45.81 1.5K
15:47 45.81 45.81 45.81 45.81 1.0K
15:48 45.76 45.78 45.76 45.78 1.7K
15:49 45.81 45.81 45.81 45.81 1.3K
15:50 45.81 45.83 45.81 45.83 2.4K
15:51 45.80 45.81 45.78 45.81 1.8K
15:52 45.81 45.81 45.81 45.81 0.7K
15:53 45.83 45.83 45.83 45.83 1.3K
15:54 45.83 45.91 45.79 45.91 5.0K
15:55 45.89 45.93 45.89 45.91 5.9K
15:56 45.94 45.94 45.94 45.94 1.4K
15:57 45.97 46.02 45.97 46.01 2.3K
15:58 45.98 46.03 45.98 46.03 4.9K
15:59 46.03 46.14 46.03 46.11 12.0K
16:00 46.08 46.08 46.08 46.08 112.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available