DJ Multiutilities

DJUSMU
🏛️ usa →
293.76
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 267.44 267.44 266.70 266.75 3,068.9K
09:31 266.80 267.47 266.70 266.70 92.4K
09:32 266.70 267.08 266.70 267.05 27.7K
09:33 267.13 267.35 266.91 266.91 31.8K
09:34 266.82 266.89 266.76 266.78 45.9K
09:35 266.84 267.13 266.84 266.95 57.3K
09:36 266.95 267.47 266.93 267.44 132.4K
09:37 267.45 267.45 267.24 267.28 40.7K
09:38 267.22 267.56 267.22 267.56 27.3K
09:39 267.54 267.54 267.46 267.50 23.3K
09:40 267.50 267.94 267.50 267.94 40.5K
09:41 267.98 268.00 267.83 267.83 190.1K
09:42 267.81 267.87 267.57 267.59 47.6K
09:43 267.63 267.85 267.63 267.85 24.9K
09:44 267.91 267.91 267.69 267.77 25.1K
09:45 267.81 267.99 267.81 267.94 33.0K
09:46 268.00 268.19 268.00 268.13 38.9K
09:47 268.15 268.45 268.15 268.45 37.7K
09:48 268.49 268.62 268.42 268.42 61.0K
09:49 268.38 268.54 268.38 268.52 27.5K
09:50 268.50 268.56 268.41 268.50 42.0K
09:51 268.45 268.59 268.42 268.57 26.1K
09:52 268.59 268.72 268.40 268.40 38.9K
09:53 268.38 268.40 268.24 268.40 23.1K
09:54 268.37 268.46 268.34 268.43 19.0K
09:55 268.43 268.52 268.41 268.41 20.6K
09:56 268.43 268.43 268.26 268.29 32.1K
09:57 268.30 268.30 268.17 268.21 20.6K
09:58 268.19 268.22 268.10 268.22 36.8K
09:59 268.19 268.35 268.19 268.32 32.9K
10:00 268.32 268.32 268.16 268.17 55.4K
10:01 268.25 268.39 268.25 268.38 66.2K
10:02 268.39 268.52 268.39 268.49 64.8K
10:03 268.50 268.73 268.50 268.73 89.4K
10:04 268.73 268.78 268.70 268.75 51.2K
10:05 268.77 268.84 268.77 268.80 44.8K
10:06 268.63 268.63 268.34 268.34 41.1K
10:07 268.32 268.33 268.08 268.14 45.5K
10:08 268.09 268.19 268.09 268.16 27.1K
10:09 268.16 268.17 268.09 268.12 27.1K
10:10 268.20 268.48 268.20 268.44 44.5K
10:11 268.45 268.52 268.30 268.35 55.4K
10:12 268.36 268.49 268.35 268.49 22.7K
10:13 268.49 268.50 268.40 268.42 23.7K
10:14 268.41 268.54 268.37 268.54 37.4K
10:15 268.54 268.76 268.54 268.76 40.5K
10:16 268.77 268.82 268.72 268.82 30.4K
10:17 268.85 268.92 268.84 268.92 19.6K
10:18 268.90 268.94 268.84 268.92 28.8K
10:19 268.92 269.00 268.88 269.00 25.4K
10:20 269.00 269.22 269.00 269.22 39.4K
10:21 269.23 269.31 269.23 269.31 38.4K
10:22 269.34 269.37 269.29 269.34 72.9K
10:23 269.36 269.41 269.36 269.39 48.3K
10:24 269.38 269.39 269.36 269.37 25.5K
10:25 269.31 269.31 269.20 269.24 59.4K
10:26 269.24 269.35 269.24 269.28 36.5K
10:27 269.32 269.44 269.32 269.44 30.5K
10:28 269.50 269.51 269.46 269.47 20.4K
10:29 269.42 269.56 269.42 269.54 47.8K
10:30 269.51 269.53 269.40 269.44 27.0K
10:31 269.44 269.44 269.29 269.29 20.5K
10:32 269.28 269.29 269.19 269.19 21.1K
10:33 269.18 269.18 269.10 269.13 58.1K
10:34 269.14 269.20 269.14 269.18 28.3K
10:35 269.15 269.15 268.89 268.89 35.9K
10:36 268.90 269.08 268.90 269.08 43.1K
10:37 269.09 269.16 269.06 269.16 16.6K
10:38 269.15 269.16 269.11 269.16 35.2K
10:39 269.16 269.16 269.09 269.14 19.6K
10:40 269.14 269.17 268.90 268.96 41.4K
10:41 268.97 268.97 268.85 268.86 33.7K
10:42 268.91 269.05 268.91 268.99 42.1K
10:43 269.01 269.04 269.01 269.04 33.9K
10:44 269.00 269.06 269.00 269.06 24.9K
10:45 269.10 269.30 269.10 269.30 46.3K
10:46 269.29 269.29 268.95 268.95 125.8K
10:47 268.93 269.03 268.92 269.03 31.1K
10:48 269.08 269.08 268.94 268.96 34.4K
10:49 268.96 268.98 268.96 268.97 28.7K
10:50 268.97 269.06 268.97 269.05 36.3K
10:51 269.05 269.13 269.02 269.13 29.6K
10:52 269.13 269.29 269.13 269.29 25.3K
10:53 269.29 269.34 269.27 269.34 72.6K
10:54 269.28 269.28 269.17 269.19 104.9K
10:55 269.19 269.27 269.19 269.26 18.1K
10:56 269.23 269.26 269.18 269.25 37.1K
10:57 269.23 269.29 269.23 269.28 17.1K
10:58 269.28 269.28 269.23 269.23 19.1K
10:59 269.24 269.24 269.01 269.05 48.2K
11:00 269.06 269.27 269.06 269.27 32.4K
11:01 269.27 269.28 269.10 269.10 29.1K
11:02 269.09 269.24 269.08 269.24 22.5K
11:03 269.24 269.24 269.21 269.23 11.9K
11:04 269.26 269.32 269.24 269.24 31.0K
11:05 269.23 269.26 269.21 269.23 22.9K
11:06 269.30 269.47 269.30 269.47 32.7K
11:07 269.48 269.48 269.33 269.39 22.1K
11:08 269.40 269.47 269.39 269.47 18.4K
11:09 269.46 269.52 269.46 269.52 12.7K
11:10 269.53 269.54 269.47 269.50 16.2K
11:11 269.48 269.48 269.28 269.29 38.7K
11:12 269.28 269.36 269.21 269.36 74.4K
11:13 269.35 269.45 269.30 269.45 33.4K
11:14 269.47 269.61 269.47 269.61 20.4K
11:15 269.61 269.74 269.61 269.74 39.1K
11:16 269.74 269.84 269.74 269.79 132.1K
11:17 269.79 269.82 269.74 269.79 18.3K
11:18 269.80 269.83 269.77 269.77 14.3K
11:19 269.75 269.75 269.62 269.64 46.4K
11:20 269.64 269.67 269.63 269.64 110.8K
11:21 269.63 269.65 269.57 269.59 34.3K
11:22 269.59 269.60 269.57 269.60 28.6K
11:23 269.50 269.51 269.45 269.51 39.0K
11:24 269.51 269.62 269.51 269.62 25.7K
11:25 269.65 269.70 269.65 269.67 24.0K
11:26 269.68 269.79 269.68 269.79 39.1K
11:27 269.82 269.83 269.74 269.74 60.9K
11:28 269.72 269.72 269.54 269.54 49.0K
11:29 269.52 269.60 269.52 269.57 33.3K
11:30 269.60 269.74 269.60 269.74 27.5K
11:31 269.73 269.83 269.73 269.81 39.7K
11:32 269.80 269.80 269.71 269.73 35.8K
11:33 269.74 269.77 269.72 269.77 22.1K
11:34 269.72 269.74 269.71 269.71 56.8K
11:35 269.70 269.79 269.70 269.79 49.6K
11:36 269.81 269.89 269.81 269.89 19.6K
11:37 269.89 269.97 269.89 269.94 67.1K
11:38 269.89 269.89 269.84 269.84 40.2K
11:39 269.85 269.88 269.85 269.86 24.7K
11:40 269.90 269.91 269.88 269.88 19.8K
11:41 269.89 269.89 269.82 269.84 40.7K
11:42 269.86 269.92 269.84 269.91 34.3K
11:43 269.91 269.91 269.79 269.91 43.9K
11:44 269.90 269.99 269.90 269.99 20.4K
11:45 270.00 270.18 270.00 270.18 36.7K
11:46 270.16 270.16 270.03 270.03 32.7K
11:47 270.03 270.03 269.94 269.99 216.5K
11:48 270.00 270.08 270.00 270.08 37.1K
11:49 270.09 270.12 270.06 270.12 16.5K
11:50 270.12 270.13 270.04 270.04 75.6K
11:51 270.04 270.08 270.04 270.08 30.6K
11:52 270.10 270.10 270.06 270.06 22.8K
11:53 270.07 270.07 269.95 269.97 35.3K
11:54 269.96 269.98 269.92 269.97 32.7K
11:55 269.95 269.96 269.93 269.93 65.8K
11:56 269.92 269.96 269.84 269.96 86.9K
11:57 269.96 270.03 269.95 270.03 60.8K
11:58 270.04 270.08 270.03 270.05 38.5K
11:59 270.04 270.05 270.03 270.05 19.0K
12:00 270.05 270.06 269.89 269.91 43.6K
12:01 269.88 269.88 269.79 269.79 22.7K
12:02 269.76 269.88 269.76 269.88 104.6K
12:03 269.88 269.94 269.88 269.93 25.6K
12:04 269.94 269.94 269.83 269.83 33.0K
12:05 269.82 269.83 269.68 269.69 30.3K
12:06 269.69 269.81 269.69 269.78 28.6K
12:07 269.75 269.75 269.72 269.75 19.7K
12:08 269.76 269.85 269.76 269.85 24.7K
12:09 269.85 269.91 269.82 269.88 26.5K
12:10 269.85 269.97 269.85 269.97 40.5K
12:11 269.97 269.97 269.89 269.90 29.0K
12:12 269.90 269.95 269.89 269.94 28.3K
12:13 269.95 270.00 269.94 270.00 44.1K
12:14 269.98 270.07 269.98 270.06 135.8K
12:15 270.06 270.09 269.96 269.98 41.3K
12:16 269.99 270.03 269.98 270.03 23.2K
12:17 270.06 270.06 270.03 270.05 66.8K
12:18 270.07 270.07 270.01 270.04 62.8K
12:19 270.06 270.08 270.04 270.04 35.4K
12:20 270.04 270.09 270.04 270.09 34.2K
12:21 270.09 270.17 270.08 270.17 26.2K
12:22 270.17 270.22 270.17 270.21 21.8K
12:23 270.22 270.22 270.05 270.06 34.3K
12:24 270.10 270.13 270.10 270.10 45.2K
12:25 270.10 270.10 270.06 270.08 18.5K
12:26 270.08 270.08 269.98 270.01 53.3K
12:27 270.01 270.01 269.99 269.99 172.3K
12:28 269.98 270.00 269.95 269.95 22.1K
12:29 269.95 269.95 269.93 269.95 45.3K
12:30 269.94 269.99 269.94 269.97 17.1K
12:31 269.96 270.03 269.96 270.03 16.8K
12:32 270.02 270.02 269.99 270.01 41.2K
12:33 270.01 270.09 270.01 270.08 31.3K
12:34 270.08 270.13 270.08 270.11 25.1K
12:35 270.13 270.20 270.13 270.19 24.2K
12:36 270.21 270.21 270.13 270.13 31.9K
12:37 270.14 270.15 270.12 270.13 36.7K
12:38 270.13 270.20 270.13 270.20 29.7K
12:39 270.21 270.27 270.21 270.26 32.8K
12:40 270.25 270.25 270.21 270.22 23.0K
12:41 270.22 270.23 270.13 270.13 28.6K
12:42 270.11 270.11 270.05 270.08 24.9K
12:43 270.06 270.13 270.05 270.13 27.2K
12:44 270.14 270.18 270.14 270.15 22.5K
12:45 270.14 270.14 270.13 270.14 18.0K
12:46 270.13 270.16 270.13 270.13 14.7K
12:47 270.12 270.14 270.07 270.07 37.7K
12:48 270.08 270.08 269.98 269.98 27.6K
12:49 270.00 270.03 269.94 269.94 70.2K
12:50 269.93 270.01 269.93 269.98 27.8K
12:51 269.97 269.98 269.95 269.96 13.7K
12:52 269.98 269.98 269.93 269.93 22.1K
12:53 269.93 269.95 269.91 269.92 34.9K
12:54 269.91 269.91 269.83 269.85 30.5K
12:55 269.86 269.88 269.85 269.85 103.3K
12:56 269.85 269.88 269.85 269.88 19.8K
12:57 269.87 269.98 269.87 269.97 23.9K
12:58 269.97 269.98 269.86 269.89 40.5K
12:59 269.89 269.99 269.89 269.99 26.2K
13:00 269.99 269.99 269.75 269.75 30.9K
13:01 269.75 269.75 269.57 269.57 21.9K
13:02 269.51 269.60 269.49 269.59 29.6K
13:03 269.60 269.61 269.58 269.60 14.2K
13:04 269.59 269.59 269.46 269.46 29.0K
13:05 269.45 269.59 269.45 269.59 28.1K
13:06 269.57 269.57 269.52 269.52 18.5K
13:07 269.49 269.49 269.44 269.49 34.3K
13:08 269.50 269.57 269.50 269.57 28.9K
13:09 269.57 269.60 269.54 269.60 16.2K
13:10 269.60 269.63 269.60 269.63 18.3K
13:11 269.64 269.64 269.60 269.62 43.6K
13:12 269.64 269.67 269.64 269.64 21.3K
13:13 269.65 269.68 269.65 269.67 25.0K
13:14 269.67 269.68 269.64 269.64 12.9K
13:15 269.59 269.62 269.58 269.60 32.0K
13:16 269.60 269.60 269.45 269.46 26.6K
13:17 269.45 269.48 269.44 269.45 41.7K
13:18 269.44 269.46 269.37 269.37 47.6K
13:19 269.37 269.41 269.37 269.40 24.8K
13:20 269.40 269.49 269.40 269.49 37.4K
13:21 269.50 269.55 269.50 269.55 29.3K
13:22 269.54 269.55 269.52 269.55 18.5K
13:23 269.54 269.55 269.51 269.51 28.8K
13:24 269.52 269.52 269.49 269.51 21.5K
13:25 269.48 269.54 269.44 269.54 36.2K
13:26 269.53 269.56 269.43 269.43 36.7K
13:27 269.43 269.44 269.41 269.42 24.8K
13:28 269.42 269.49 269.42 269.49 70.9K
13:29 269.52 269.52 269.36 269.36 47.8K
13:30 269.38 269.38 269.23 269.26 66.3K
13:31 269.25 269.28 269.24 269.27 25.6K
13:32 269.27 269.27 269.15 269.15 25.4K
13:33 269.13 269.14 269.06 269.06 36.2K
13:34 269.07 269.07 268.96 269.01 54.0K
13:35 269.01 269.02 268.99 268.99 20.8K
13:36 268.99 269.07 268.99 269.07 30.4K
13:37 269.07 269.10 269.07 269.09 42.1K
13:38 269.09 269.11 269.03 269.03 32.6K
13:39 269.03 269.03 268.94 268.94 25.0K
13:40 268.94 268.95 268.88 268.90 36.1K
13:41 268.91 268.97 268.91 268.96 24.3K
13:42 268.96 268.98 268.92 268.94 21.1K
13:43 268.94 268.94 268.90 268.90 30.7K
13:44 268.90 268.96 268.90 268.94 35.2K
13:45 268.93 268.99 268.91 268.99 35.8K
13:46 268.99 269.03 268.98 269.00 27.6K
13:47 268.98 268.98 268.84 268.84 38.7K
13:48 268.85 268.94 268.85 268.94 44.9K
13:49 268.99 269.00 268.99 269.00 24.0K
13:50 269.01 269.08 269.01 269.08 31.5K
13:51 269.08 269.08 269.02 269.03 29.3K
13:52 269.06 269.06 269.03 269.04 20.9K
13:53 269.03 269.08 269.02 269.06 35.5K
13:54 269.05 269.12 269.02 269.11 52.9K
13:55 269.12 269.13 269.09 269.09 40.5K
13:56 269.08 269.11 268.95 268.95 47.4K
13:57 268.94 269.00 268.91 268.91 39.2K
13:58 268.91 268.93 268.91 268.91 21.2K
13:59 268.91 268.96 268.91 268.96 48.3K
14:00 268.97 269.05 268.97 269.03 77.5K
14:01 269.01 269.04 268.99 269.00 43.5K
14:02 268.99 269.02 268.98 268.98 28.9K
14:03 269.01 269.07 269.00 269.00 49.6K
14:04 269.00 269.05 269.00 269.04 26.0K
14:05 269.05 269.07 268.98 269.07 49.9K
14:06 269.09 269.18 269.09 269.18 30.4K
14:07 269.18 269.18 269.05 269.05 48.2K
14:08 269.05 269.05 269.00 269.01 27.1K
14:09 269.10 269.18 269.10 269.18 38.7K
14:10 269.19 269.23 269.18 269.19 35.5K
14:11 269.20 269.21 269.15 269.15 28.7K
14:12 269.11 269.11 268.99 269.02 36.7K
14:13 269.03 269.03 268.97 268.97 35.9K
14:14 268.96 268.99 268.94 268.99 148.8K
14:15 269.00 269.07 269.00 269.03 44.9K
14:16 269.02 269.02 268.96 268.96 43.1K
14:17 268.96 269.07 268.96 269.02 32.0K
14:18 269.01 269.01 268.97 268.98 30.7K
14:19 268.99 269.00 268.94 268.95 23.4K
14:20 268.94 269.01 268.92 269.01 40.9K
14:21 269.02 269.05 269.02 269.05 27.2K
14:22 269.05 269.07 269.05 269.07 30.1K
14:23 269.08 269.15 269.07 269.08 91.1K
14:24 269.07 269.14 269.07 269.14 19.7K
14:25 269.14 269.20 269.13 269.14 53.8K
14:26 269.14 269.16 269.08 269.16 45.3K
14:27 269.21 269.24 269.21 269.22 71.5K
14:28 269.20 269.23 269.17 269.23 49.0K
14:29 269.23 269.25 269.21 269.21 24.3K
14:30 269.21 269.21 269.17 269.17 28.4K
14:31 269.17 269.21 269.17 269.19 66.0K
14:32 269.19 269.23 269.19 269.23 34.8K
14:33 269.25 269.32 269.25 269.31 28.1K
14:34 269.31 269.35 269.29 269.34 33.2K
14:35 269.35 269.37 269.35 269.36 33.6K
14:36 269.36 269.36 269.33 269.33 33.7K
14:37 269.33 269.35 269.33 269.34 23.1K
14:38 269.34 269.34 269.29 269.29 37.0K
14:39 269.23 269.23 269.16 269.19 42.3K
14:40 269.19 269.28 269.19 269.22 45.0K
14:41 269.21 269.24 269.11 269.13 43.1K
14:42 269.13 269.20 269.13 269.18 27.2K
14:43 269.18 269.19 269.17 269.17 18.1K
14:44 269.19 269.20 269.17 269.20 19.9K
14:45 269.19 269.22 269.19 269.21 25.8K
14:46 269.21 269.21 269.07 269.07 35.2K
14:47 269.07 269.09 269.05 269.05 33.4K
14:48 269.04 269.10 269.02 269.07 63.5K
14:49 269.11 269.13 269.06 269.06 48.0K
14:50 269.08 269.08 269.01 269.04 28.8K
14:51 269.03 269.04 269.00 269.04 31.1K
14:52 269.05 269.12 269.05 269.12 38.0K
14:53 269.13 269.13 269.05 269.07 55.7K
14:54 269.08 269.09 269.04 269.06 24.4K
14:55 269.06 269.06 268.94 268.94 55.9K
14:56 268.93 268.93 268.89 268.90 27.2K
14:57 268.89 268.96 268.89 268.95 43.1K
14:58 268.94 268.96 268.92 268.94 51.4K
14:59 268.96 269.03 268.96 268.98 66.7K
15:00 268.95 268.95 268.84 268.84 48.5K
15:01 268.84 268.93 268.84 268.90 54.7K
15:02 268.90 268.91 268.89 268.90 44.7K
15:03 268.90 268.91 268.83 268.83 35.2K
15:04 268.82 268.86 268.82 268.86 51.3K
15:05 268.86 269.01 268.86 269.01 67.1K
15:06 269.02 269.04 268.99 269.01 29.2K
15:07 269.01 269.09 269.00 269.09 43.8K
15:08 269.11 269.15 269.11 269.12 41.9K
15:09 269.11 269.14 269.11 269.14 31.2K
15:10 269.14 269.16 269.11 269.12 30.9K
15:11 269.11 269.12 269.11 269.11 52.1K
15:12 269.11 269.13 269.10 269.12 50.8K
15:13 269.16 269.19 269.16 269.16 34.5K
15:14 269.16 269.16 269.12 269.14 45.0K
15:15 269.14 269.14 269.03 269.03 68.7K
15:16 269.04 269.12 269.00 269.12 65.3K
15:17 269.11 269.12 269.05 269.05 46.7K
15:18 269.05 269.23 269.05 269.20 82.5K
15:19 269.20 269.20 269.14 269.14 58.1K
15:20 269.14 269.21 269.11 269.21 56.0K
15:21 269.22 269.23 269.21 269.23 43.2K
15:22 269.23 269.29 269.23 269.29 53.2K
15:23 269.29 269.34 269.28 269.33 40.6K
15:24 269.33 269.35 269.31 269.31 50.7K
15:25 269.31 269.32 269.23 269.24 50.3K
15:26 269.24 269.28 269.24 269.27 40.3K
15:27 269.26 269.31 269.26 269.30 43.4K
15:28 269.30 269.31 269.28 269.31 60.2K
15:29 269.31 269.32 269.29 269.32 32.9K
15:30 269.32 269.32 269.27 269.31 73.8K
15:31 269.32 269.39 269.32 269.39 57.5K
15:32 269.38 269.49 269.37 269.49 112.4K
15:33 269.51 269.61 269.51 269.60 64.5K
15:34 269.59 269.59 269.45 269.51 80.6K
15:35 269.48 269.49 269.46 269.48 60.4K
15:36 269.49 269.58 269.49 269.58 90.4K
15:37 269.57 269.62 269.57 269.60 44.8K
15:38 269.60 269.64 269.59 269.64 70.5K
15:39 269.61 269.62 269.59 269.61 46.3K
15:40 269.59 269.59 269.54 269.56 65.9K
15:41 269.56 269.58 269.52 269.54 91.4K
15:42 269.54 269.54 269.36 269.36 100.1K
15:43 269.36 269.40 269.35 269.35 99.0K
15:44 269.35 269.36 269.23 269.23 95.4K
15:45 269.21 269.24 269.12 269.12 98.6K
15:46 269.11 269.17 269.11 269.13 100.9K
15:47 269.12 269.12 269.05 269.05 100.3K
15:48 269.05 269.09 269.03 269.03 96.8K
15:49 269.02 269.03 268.94 269.02 113.8K
15:50 269.04 269.10 269.02 269.03 188.2K
15:51 269.04 269.21 269.04 269.21 139.9K
15:52 269.26 269.27 269.11 269.14 181.7K
15:53 269.16 269.23 269.08 269.23 211.8K
15:54 269.22 269.30 269.18 269.22 264.2K
15:55 269.20 269.27 269.15 269.27 301.4K
15:56 269.29 269.42 269.25 269.27 382.4K
15:57 269.28 269.35 269.24 269.35 368.5K
15:58 269.33 269.38 269.28 269.29 652.2K
15:59 269.31 269.46 269.18 269.18 1,014.9K
16:00 269.16 269.19 269.16 269.19 6,282.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available