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
09:30 270.90 270.95 270.70 270.95 451.0K
09:31 270.96 271.23 270.88 271.23 35.5K
09:32 271.19 271.34 271.15 271.23 30.0K
09:33 271.31 271.42 271.26 271.40 27.4K
09:34 271.43 271.51 271.30 271.44 53.7K
09:35 271.44 271.48 271.34 271.47 50.4K
09:36 271.48 271.57 271.43 271.56 38.3K
09:37 271.57 271.89 271.57 271.89 38.1K
09:38 271.99 272.23 271.99 272.20 42.5K
09:39 272.22 272.67 272.20 272.67 252.4K
09:40 272.68 273.04 272.65 273.02 94.7K
09:41 273.04 273.04 272.65 272.65 124.8K
09:42 272.64 272.64 272.39 272.39 65.4K
09:43 272.42 272.71 272.42 272.58 54.3K
09:44 272.60 272.77 272.60 272.77 44.9K
09:45 272.79 272.84 272.78 272.79 63.0K
09:46 272.82 273.02 272.77 272.97 91.8K
09:47 273.00 273.02 272.91 272.96 67.9K
09:48 273.09 273.18 273.05 273.10 56.0K
09:49 273.10 273.15 272.98 273.05 42.6K
09:50 273.05 273.35 273.03 273.35 81.4K
09:51 273.34 273.36 273.06 273.08 136.1K
09:52 273.03 273.03 272.73 272.75 50.3K
09:53 272.76 272.77 272.71 272.71 67.1K
09:54 272.71 273.14 272.71 273.14 70.0K
09:55 273.11 273.14 273.09 273.13 38.6K
09:56 273.15 273.20 273.12 273.19 37.6K
09:57 273.18 273.39 273.18 273.39 70.6K
09:58 273.51 273.53 273.46 273.46 53.4K
09:59 273.49 273.66 273.49 273.66 59.4K
10:00 273.60 273.61 273.24 273.29 91.4K
10:01 273.26 273.40 273.26 273.38 104.6K
10:02 273.36 273.57 273.36 273.45 87.2K
10:03 273.45 273.53 273.41 273.53 51.3K
10:04 273.41 273.51 273.41 273.51 34.8K
10:05 273.50 273.54 273.41 273.46 54.7K
10:06 273.45 273.48 273.26 273.27 43.0K
10:07 273.32 273.45 273.32 273.42 23.4K
10:08 273.46 273.59 273.41 273.59 36.8K
10:09 273.62 273.62 273.45 273.49 40.9K
10:10 273.45 273.45 273.24 273.31 46.9K
10:11 273.29 273.30 273.13 273.13 52.0K
10:12 273.13 273.31 273.13 273.24 42.8K
10:13 273.14 273.27 273.14 273.25 41.5K
10:14 273.27 273.35 273.21 273.35 43.2K
10:15 273.43 273.60 273.42 273.60 50.0K
10:16 273.60 273.61 273.49 273.50 37.9K
10:17 273.52 273.52 273.33 273.33 62.3K
10:18 273.33 273.33 273.21 273.21 36.2K
10:19 273.20 273.20 272.99 273.02 49.4K
10:20 273.00 273.00 272.83 272.87 47.5K
10:21 272.87 272.87 272.57 272.58 35.2K
10:22 272.55 272.71 272.52 272.66 41.4K
10:23 272.63 272.82 272.63 272.79 27.9K
10:24 272.78 272.89 272.76 272.87 32.0K
10:25 272.87 272.95 272.84 272.88 37.5K
10:26 272.87 272.98 272.86 272.86 41.3K
10:27 272.86 272.87 272.67 272.69 32.1K
10:28 272.70 272.71 272.65 272.65 34.0K
10:29 272.65 272.66 272.57 272.57 31.4K
10:30 272.60 272.60 272.56 272.58 31.8K
10:31 272.55 272.79 272.52 272.79 36.7K
10:32 272.82 272.87 272.82 272.87 21.8K
10:33 272.88 272.88 272.66 272.72 38.7K
10:34 272.74 272.78 272.65 272.78 33.1K
10:35 272.78 272.92 272.77 272.92 28.3K
10:36 272.97 273.12 272.97 273.05 30.6K
10:37 272.96 272.96 272.86 272.93 36.4K
10:38 272.95 273.13 272.95 273.07 43.8K
10:39 273.06 273.12 273.00 273.12 35.6K
10:40 273.11 273.17 272.98 272.98 32.4K
10:41 272.98 273.06 272.98 273.04 26.3K
10:42 273.04 273.04 272.95 273.01 23.7K
10:43 273.00 273.06 272.98 273.06 20.5K
10:44 273.06 273.18 273.06 273.14 75.2K
10:45 273.13 273.18 273.13 273.17 23.2K
10:46 273.16 273.36 273.16 273.36 47.7K
10:47 273.34 273.41 273.34 273.35 52.0K
10:48 273.35 273.37 273.24 273.24 30.7K
10:49 273.23 273.32 273.21 273.32 53.6K
10:50 273.35 273.37 273.28 273.28 44.3K
10:51 273.28 273.38 273.26 273.38 42.0K
10:52 273.39 273.43 273.32 273.32 66.6K
10:53 273.24 273.24 273.20 273.23 38.5K
10:54 273.24 273.26 273.19 273.19 20.4K
10:55 273.16 273.29 273.16 273.29 49.7K
10:56 273.29 273.30 273.18 273.18 32.1K
10:57 273.17 273.17 272.96 272.96 37.4K
10:58 272.96 272.96 272.87 272.90 35.1K
10:59 272.94 273.00 272.94 272.97 43.4K
11:00 272.93 272.99 272.93 272.96 32.7K
11:01 273.05 273.24 273.05 273.23 46.4K
11:02 273.22 273.26 273.12 273.16 35.3K
11:03 273.14 273.14 272.88 272.88 32.9K
11:04 272.89 272.89 272.80 272.88 37.8K
11:05 272.88 272.89 272.87 272.88 12.2K
11:06 272.88 272.89 272.81 272.82 25.7K
11:07 272.82 272.82 272.77 272.77 28.2K
11:08 272.78 272.83 272.78 272.81 22.3K
11:09 272.78 272.78 272.75 272.76 30.1K
11:10 272.77 272.78 272.74 272.75 22.9K
11:11 272.74 272.75 272.70 272.70 27.9K
11:12 272.69 272.80 272.67 272.80 34.7K
11:13 272.81 272.85 272.80 272.80 19.1K
11:14 272.80 272.96 272.80 272.92 48.4K
11:15 272.92 272.93 272.86 272.93 37.9K
11:16 272.93 272.95 272.90 272.93 23.3K
11:17 272.92 273.03 272.92 273.03 33.6K
11:18 273.04 273.20 273.04 273.19 34.8K
11:19 273.17 273.23 273.15 273.23 25.4K
11:20 273.24 273.24 273.17 273.20 59.8K
11:21 273.19 273.26 273.19 273.24 28.0K
11:22 273.24 273.41 273.24 273.40 31.6K
11:23 273.40 273.42 273.38 273.42 22.6K
11:24 273.41 273.52 273.40 273.52 65.3K
11:25 273.52 273.54 273.51 273.51 34.7K
11:26 273.53 273.57 273.52 273.55 31.9K
11:27 273.56 273.61 273.55 273.58 31.0K
11:28 273.58 273.58 273.44 273.44 30.6K
11:29 273.44 273.59 273.44 273.59 26.9K
11:30 273.59 273.67 273.57 273.67 25.0K
11:31 273.68 273.68 273.60 273.60 50.0K
11:32 273.59 273.68 273.59 273.68 22.6K
11:33 273.68 273.68 273.59 273.67 72.6K
11:34 273.65 273.66 273.49 273.49 43.3K
11:35 273.50 273.59 273.50 273.56 463.2K
11:36 273.59 273.66 273.57 273.66 34.5K
11:37 273.69 273.78 273.69 273.74 26.3K
11:38 273.74 273.74 273.71 273.71 21.6K
11:39 273.71 273.80 273.67 273.67 40.3K
11:40 273.67 273.68 273.51 273.51 31.1K
11:41 273.51 273.77 273.51 273.77 49.2K
11:42 273.89 273.90 273.73 273.73 258.4K
11:43 273.73 273.73 273.63 273.64 28.3K
11:44 273.65 273.65 273.54 273.56 32.6K
11:45 273.56 273.67 273.56 273.60 25.8K
11:46 273.61 273.61 273.45 273.48 33.3K
11:47 273.47 273.47 273.37 273.40 21.0K
11:48 273.45 273.45 273.33 273.34 32.3K
11:49 273.35 273.44 273.33 273.44 41.1K
11:50 273.45 273.45 273.32 273.32 36.1K
11:51 273.32 273.36 273.31 273.32 20.5K
11:52 273.31 273.32 273.18 273.21 24.5K
11:53 273.21 273.22 273.17 273.22 19.4K
11:54 273.23 273.25 273.19 273.21 56.1K
11:55 273.21 273.24 273.14 273.14 40.7K
11:56 273.15 273.19 273.12 273.19 23.4K
11:57 273.18 273.22 273.16 273.18 24.2K
11:58 273.18 273.18 273.09 273.13 134.2K
11:59 273.13 273.14 273.09 273.14 32.8K
12:00 273.17 273.17 273.15 273.16 31.2K
12:01 273.17 273.18 273.02 273.02 37.7K
12:02 273.01 273.01 272.92 272.93 23.2K
12:03 272.99 273.04 272.89 272.89 36.8K
12:04 272.89 272.90 272.84 272.84 16.6K
12:05 272.84 272.89 272.84 272.89 89.8K
12:06 272.89 272.89 272.81 272.84 16.9K
12:07 272.84 272.98 272.84 272.98 44.7K
12:08 272.98 273.04 272.95 273.03 26.3K
12:09 273.03 273.16 273.03 273.16 26.0K
12:10 273.17 273.23 273.17 273.22 19.8K
12:11 273.20 273.20 273.09 273.09 34.2K
12:12 273.05 273.09 273.04 273.04 58.3K
12:13 272.99 273.03 272.99 273.01 23.6K
12:14 273.02 273.02 272.85 272.86 34.2K
12:15 272.87 272.91 272.85 272.89 31.2K
12:16 272.88 272.95 272.88 272.95 21.6K
12:17 272.96 272.96 272.91 272.95 26.1K
12:18 272.96 273.01 272.93 273.01 32.9K
12:19 273.05 273.13 273.05 273.13 64.9K
12:20 273.16 273.19 273.10 273.10 36.1K
12:21 273.10 273.12 273.01 273.06 39.9K
12:22 273.06 273.10 273.04 273.08 35.8K
12:23 273.09 273.09 273.01 273.03 24.2K
12:24 273.02 273.02 273.01 273.02 22.0K
12:25 273.02 273.02 272.85 272.88 48.1K
12:26 272.87 272.88 272.82 272.82 23.0K
12:27 272.78 272.78 272.67 272.67 26.5K
12:28 272.67 272.68 272.63 272.63 34.6K
12:29 272.65 272.66 272.64 272.64 15.8K
12:30 272.63 272.63 272.50 272.50 18.8K
12:31 272.53 272.73 272.53 272.62 129.1K
12:32 272.62 272.70 272.62 272.69 20.9K
12:33 272.69 272.70 272.66 272.67 16.7K
12:34 272.67 272.72 272.66 272.72 18.8K
12:35 272.72 272.76 272.72 272.76 18.9K
12:36 272.77 272.77 272.74 272.75 19.8K
12:37 272.75 272.76 272.64 272.69 44.4K
12:38 272.70 272.83 272.70 272.83 26.5K
12:39 272.86 272.88 272.86 272.88 9.3K
12:40 272.86 272.87 272.86 272.86 16.9K
12:41 272.86 272.91 272.86 272.91 33.0K
12:42 272.91 273.02 272.82 272.82 46.6K
12:43 272.81 272.81 272.77 272.77 20.0K
12:44 272.79 272.82 272.71 272.72 38.4K
12:45 272.73 272.82 272.73 272.82 22.2K
12:46 272.82 272.84 272.81 272.81 18.3K
12:47 272.81 272.90 272.81 272.87 24.2K
12:48 272.86 272.86 272.79 272.79 18.7K
12:49 272.79 272.80 272.76 272.76 21.0K
12:50 272.73 272.73 272.58 272.58 23.6K
12:51 272.60 272.65 272.57 272.65 28.7K
12:52 272.64 272.64 272.57 272.57 27.3K
12:53 272.62 272.72 272.62 272.72 21.9K
12:54 272.71 272.72 272.66 272.67 39.4K
12:55 272.67 272.67 272.55 272.57 36.4K
12:56 272.61 272.65 272.59 272.65 76.0K
12:57 272.66 272.74 272.66 272.73 38.3K
12:58 272.73 272.73 272.59 272.59 39.5K
12:59 272.59 272.61 272.54 272.57 143.7K
13:00 272.57 272.69 272.57 272.64 37.2K
13:01 272.65 272.69 272.49 272.49 51.0K
13:02 272.49 272.67 272.49 272.67 33.4K
13:03 272.74 272.81 272.74 272.81 32.1K
13:04 272.86 272.89 272.84 272.89 43.2K
13:05 272.92 273.00 272.86 272.98 39.1K
13:06 273.00 273.05 273.00 273.04 30.1K
13:07 273.06 273.06 273.02 273.06 41.2K
13:08 273.06 273.12 273.06 273.12 36.0K
13:09 273.12 273.17 273.08 273.08 40.0K
13:10 273.08 273.08 272.92 272.94 39.4K
13:11 272.92 272.92 272.82 272.83 21.8K
13:12 272.84 272.87 272.84 272.84 40.0K
13:13 272.81 272.83 272.78 272.78 55.0K
13:14 272.78 272.79 272.76 272.77 21.4K
13:15 272.75 272.75 272.71 272.72 42.4K
13:16 272.72 272.72 272.56 272.56 39.2K
13:17 272.56 272.74 272.56 272.71 75.1K
13:18 272.75 272.82 272.75 272.82 34.5K
13:19 272.76 272.76 272.69 272.69 24.6K
13:20 272.65 272.70 272.62 272.62 29.5K
13:21 272.59 272.59 272.55 272.58 22.3K
13:22 272.55 272.56 272.53 272.55 14.0K
13:23 272.57 272.70 272.57 272.70 38.5K
13:24 272.69 272.69 272.62 272.62 19.6K
13:25 272.64 272.73 272.64 272.68 30.6K
13:26 272.68 272.69 272.58 272.58 41.3K
13:27 272.57 272.64 272.57 272.64 45.1K
13:28 272.63 272.64 272.61 272.61 29.6K
13:29 272.62 272.64 272.62 272.64 34.9K
13:30 272.64 272.64 272.51 272.51 23.3K
13:31 272.51 272.53 272.50 272.51 91.4K
13:32 272.50 272.50 272.44 272.45 48.2K
13:33 272.45 272.50 272.45 272.48 37.0K
13:34 272.49 272.55 272.49 272.53 42.7K
13:35 272.53 272.64 272.53 272.63 52.7K
13:36 272.57 272.60 272.52 272.52 122.2K
13:37 272.52 272.52 272.49 272.50 30.8K
13:38 272.51 272.52 272.50 272.51 11.3K
13:39 272.51 272.51 272.41 272.41 112.1K
13:40 272.42 272.51 272.42 272.51 32.3K
13:41 272.50 272.50 272.40 272.40 31.8K
13:42 272.40 272.41 272.31 272.33 41.7K
13:43 272.34 272.37 272.34 272.36 24.7K
13:44 272.38 272.50 272.38 272.50 56.4K
13:45 272.50 272.50 272.48 272.49 17.1K
13:46 272.48 272.50 272.46 272.50 25.1K
13:47 272.49 272.53 272.49 272.52 17.2K
13:48 272.54 272.58 272.52 272.52 28.9K
13:49 272.54 272.66 272.54 272.66 36.5K
13:50 272.67 272.67 272.64 272.65 29.2K
13:51 272.65 272.75 272.64 272.74 88.1K
13:52 272.70 272.72 272.69 272.72 53.6K
13:53 272.72 272.81 272.70 272.81 37.8K
13:54 272.81 272.82 272.79 272.81 28.9K
13:55 272.81 272.81 272.79 272.81 37.8K
13:56 272.81 272.81 272.69 272.69 52.4K
13:57 272.69 272.76 272.69 272.75 28.4K
13:58 272.75 272.77 272.75 272.76 75.4K
13:59 272.76 272.86 272.76 272.85 47.8K
14:00 272.85 272.85 272.75 272.75 41.9K
14:01 272.75 272.76 272.70 272.76 36.7K
14:02 272.76 272.76 272.65 272.66 52.7K
14:03 272.65 272.65 272.58 272.58 22.7K
14:04 272.59 272.61 272.58 272.58 30.9K
14:05 272.57 272.61 272.52 272.61 51.4K
14:06 272.61 272.75 272.61 272.74 39.5K
14:07 272.74 272.81 272.74 272.80 40.1K
14:08 272.82 272.97 272.82 272.97 44.2K
14:09 272.97 272.97 272.92 272.94 15.5K
14:10 272.94 272.96 272.93 272.96 16.9K
14:11 272.95 273.02 272.94 273.02 46.9K
14:12 273.02 273.15 273.02 273.11 44.9K
14:13 273.11 273.17 273.11 273.14 57.4K
14:14 273.14 273.20 273.13 273.16 21.5K
14:15 273.16 273.20 273.11 273.19 47.3K
14:16 273.18 273.20 273.17 273.19 75.5K
14:17 273.19 273.27 273.19 273.26 35.5K
14:18 273.27 273.27 273.24 273.24 21.7K
14:19 273.25 273.28 273.20 273.28 54.5K
14:20 273.30 273.30 273.19 273.19 42.1K
14:21 273.19 273.19 273.13 273.14 44.3K
14:22 273.14 273.19 273.14 273.19 31.2K
14:23 273.21 273.25 273.20 273.25 24.4K
14:24 273.25 273.25 273.17 273.20 85.4K
14:25 273.23 273.33 273.23 273.33 60.5K
14:26 273.33 273.34 273.27 273.27 78.6K
14:27 273.25 273.29 273.10 273.10 50.1K
14:28 273.10 273.14 273.10 273.13 27.8K
14:29 273.17 273.17 273.06 273.06 70.3K
14:30 273.04 273.04 272.92 272.99 49.7K
14:31 273.00 273.00 272.91 272.91 43.5K
14:32 272.93 272.94 272.91 272.91 25.0K
14:33 272.96 272.97 272.91 272.94 46.9K
14:34 272.95 272.97 272.91 272.91 38.7K
14:35 272.91 272.95 272.91 272.93 33.7K
14:36 272.93 272.95 272.84 272.84 45.7K
14:37 272.82 272.86 272.82 272.85 25.7K
14:38 272.85 272.85 272.79 272.84 40.9K
14:39 272.83 272.84 272.73 272.77 57.1K
14:40 272.78 272.81 272.78 272.81 31.8K
14:41 272.80 272.82 272.80 272.81 30.3K
14:42 272.81 272.83 272.81 272.82 31.0K
14:43 272.81 272.82 272.79 272.79 42.1K
14:44 272.79 272.86 272.79 272.86 30.4K
14:45 272.86 272.87 272.75 272.76 34.0K
14:46 272.76 272.76 272.70 272.70 61.1K
14:47 272.69 272.71 272.67 272.69 52.9K
14:48 272.68 272.68 272.62 272.65 35.1K
14:49 272.65 272.65 272.57 272.59 84.2K
14:50 272.59 272.61 272.56 272.56 56.6K
14:51 272.56 272.74 272.56 272.72 69.5K
14:52 272.73 272.81 272.73 272.77 155.6K
14:53 272.77 272.77 272.68 272.76 69.7K
14:54 272.77 272.77 272.74 272.74 32.8K
14:55 272.74 272.76 272.70 272.72 41.1K
14:56 272.74 272.90 272.74 272.90 69.1K
14:57 272.92 272.92 272.88 272.89 30.7K
14:58 272.90 272.94 272.87 272.94 47.4K
14:59 272.94 272.98 272.94 272.98 37.7K
15:00 272.99 273.00 272.89 272.91 68.7K
15:01 272.90 272.96 272.90 272.95 32.2K
15:02 272.91 272.91 272.85 272.90 55.8K
15:03 272.90 272.92 272.89 272.92 30.6K
15:04 272.91 272.93 272.89 272.93 30.3K
15:05 272.94 273.05 272.94 273.05 51.9K
15:06 273.05 273.06 273.04 273.06 29.0K
15:07 273.04 273.06 273.03 273.05 48.2K
15:08 273.05 273.06 273.00 273.00 53.7K
15:09 273.01 273.06 273.00 273.03 60.4K
15:10 273.03 273.05 273.00 273.00 29.2K
15:11 273.01 273.09 273.00 273.09 54.4K
15:12 273.09 273.09 272.92 272.92 59.7K
15:13 272.90 272.93 272.90 272.92 50.3K
15:14 272.91 272.93 272.83 272.83 48.0K
15:15 272.83 272.92 272.78 272.92 88.2K
15:16 272.89 272.89 272.86 272.87 57.7K
15:17 272.88 272.92 272.87 272.91 69.9K
15:18 272.94 272.98 272.94 272.98 41.7K
15:19 272.98 273.13 272.98 273.06 87.3K
15:20 273.06 273.09 273.03 273.09 42.3K
15:21 273.10 273.11 273.05 273.11 87.3K
15:22 273.13 273.26 273.13 273.26 66.8K
15:23 273.19 273.27 273.17 273.26 55.5K
15:24 273.26 273.26 273.16 273.19 48.4K
15:25 273.20 273.20 273.17 273.18 71.2K
15:26 273.19 273.23 273.19 273.22 60.1K
15:27 273.23 273.24 273.19 273.19 46.7K
15:28 273.18 273.25 273.18 273.18 152.1K
15:29 273.18 273.23 273.17 273.20 75.3K
15:30 273.19 273.19 273.07 273.08 114.8K
15:31 273.08 273.12 273.01 273.02 69.1K
15:32 273.03 273.05 273.00 273.05 58.8K
15:33 273.05 273.08 272.95 272.96 80.1K
15:34 272.96 273.06 272.95 273.06 57.4K
15:35 273.04 273.04 272.93 272.94 65.6K
15:36 272.94 272.98 272.94 272.98 60.4K
15:37 272.97 272.98 272.88 272.97 101.0K
15:38 272.98 272.98 272.93 272.94 70.5K
15:39 272.90 272.94 272.90 272.93 62.7K
15:40 272.89 272.89 272.77 272.80 99.3K
15:41 272.80 272.90 272.77 272.90 107.5K
15:42 272.89 272.89 272.78 272.81 92.1K
15:43 272.81 272.92 272.81 272.92 101.2K
15:44 272.92 272.98 272.90 272.98 96.6K
15:45 272.95 272.95 272.86 272.86 101.7K
15:46 272.86 272.87 272.74 272.74 119.9K
15:47 272.73 272.73 272.63 272.69 122.5K
15:48 272.70 272.70 272.59 272.59 107.0K
15:49 272.58 272.62 272.50 272.54 208.1K
15:50 272.51 272.54 272.34 272.34 225.3K
15:51 272.34 272.44 272.33 272.41 174.9K
15:52 272.42 272.42 272.20 272.20 209.2K
15:53 272.22 272.25 272.05 272.06 245.0K
15:54 272.06 272.06 271.89 271.95 312.6K
15:55 271.98 272.34 271.98 272.32 361.0K
15:56 272.33 272.47 272.32 272.47 416.6K
15:57 272.54 272.54 272.49 272.49 372.8K
15:58 272.45 272.47 272.40 272.47 628.5K
15:59 272.49 272.50 272.42 272.46 1,008.8K
16:00 272.50 272.50 272.47 272.47 8,428.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available