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
09:30 264.58 264.63 264.34 264.63 390.3K
09:31 264.50 264.61 264.29 264.45 89.0K
09:32 264.41 264.54 264.40 264.40 46.4K
09:33 264.43 264.43 264.24 264.24 66.7K
09:34 264.13 264.16 263.77 263.77 29.8K
09:35 263.86 263.89 263.57 263.57 47.7K
09:36 263.56 263.80 263.55 263.80 25.6K
09:37 263.85 264.19 263.85 264.19 45.8K
09:38 264.22 264.37 264.22 264.34 26.9K
09:39 264.32 264.32 264.07 264.07 28.3K
09:40 264.00 264.03 263.98 264.02 34.7K
09:41 264.03 264.03 263.96 263.97 15.3K
09:42 263.96 264.01 263.90 263.90 28.3K
09:43 263.79 263.80 263.59 263.59 38.8K
09:44 263.60 263.68 263.51 263.60 33.8K
09:45 263.60 263.67 263.58 263.65 22.0K
09:46 263.65 263.89 263.65 263.88 59.6K
09:47 263.89 263.94 263.55 263.55 47.7K
09:48 263.55 263.57 263.51 263.52 28.0K
09:49 263.50 263.53 263.47 263.47 28.2K
09:50 263.57 263.91 263.57 263.90 70.0K
09:51 263.92 263.92 263.77 263.77 59.5K
09:52 263.75 263.85 263.71 263.85 21.7K
09:53 263.85 264.10 263.85 264.07 28.9K
09:54 264.07 264.12 263.90 263.90 28.6K
09:55 263.89 263.92 263.84 263.92 38.5K
09:56 263.91 264.16 263.91 264.16 34.1K
09:57 264.14 264.18 264.13 264.18 20.2K
09:58 264.15 264.15 264.08 264.13 121.1K
09:59 264.13 264.30 264.02 264.30 81.5K
10:00 264.35 264.35 263.99 263.99 61.3K
10:01 263.98 264.22 263.98 264.17 71.8K
10:02 264.18 264.20 264.10 264.10 33.1K
10:03 264.10 264.15 264.05 264.15 72.9K
10:04 264.13 264.13 263.96 263.96 40.9K
10:05 263.97 263.97 263.91 263.96 45.2K
10:06 263.95 263.95 263.82 263.82 40.8K
10:07 263.82 263.82 263.67 263.77 54.8K
10:08 263.71 263.71 263.63 263.68 32.6K
10:09 263.69 263.70 263.53 263.55 71.0K
10:10 263.56 263.56 263.47 263.47 42.7K
10:11 263.47 263.47 263.37 263.42 53.7K
10:12 263.48 263.53 263.39 263.41 69.7K
10:13 263.38 263.38 263.26 263.28 134.0K
10:14 263.28 263.28 263.18 263.21 31.3K
10:15 263.21 263.25 263.20 263.20 40.3K
10:16 263.21 263.21 263.16 263.16 31.2K
10:17 263.21 263.29 263.18 263.29 41.9K
10:18 263.26 263.29 263.24 263.29 25.6K
10:19 263.33 263.36 263.30 263.30 32.3K
10:20 263.31 263.32 263.22 263.23 30.3K
10:21 263.22 263.27 263.22 263.27 22.4K
10:22 263.25 263.26 263.20 263.20 28.6K
10:23 263.19 263.19 263.06 263.06 47.9K
10:24 263.07 263.07 263.03 263.03 41.4K
10:25 263.02 263.15 262.99 263.15 45.6K
10:26 263.15 263.24 263.15 263.22 34.3K
10:27 263.22 263.22 263.04 263.04 28.9K
10:28 263.08 263.10 263.01 263.04 26.4K
10:29 263.04 263.23 263.04 263.16 34.5K
10:30 263.13 263.17 263.10 263.17 21.8K
10:31 263.14 263.20 263.12 263.18 45.3K
10:32 263.21 263.26 263.18 263.26 48.0K
10:33 263.37 263.37 263.19 263.19 54.0K
10:34 263.21 263.22 263.06 263.10 29.0K
10:35 263.21 263.22 263.17 263.17 19.4K
10:36 263.17 263.17 263.11 263.12 66.1K
10:37 263.11 263.11 262.84 262.89 55.9K
10:38 262.89 262.95 262.87 262.95 34.2K
10:39 262.96 263.09 262.95 263.09 39.9K
10:40 263.09 263.14 263.06 263.14 25.2K
10:41 263.14 263.35 263.14 263.35 35.5K
10:42 263.36 263.36 263.19 263.20 102.8K
10:43 263.18 263.39 263.18 263.39 31.7K
10:44 263.40 263.42 263.35 263.42 23.0K
10:45 263.43 263.47 263.40 263.47 40.5K
10:46 263.48 263.61 263.48 263.61 50.5K
10:47 263.64 263.64 263.51 263.55 50.1K
10:48 263.53 263.57 263.53 263.56 61.6K
10:49 263.54 263.55 263.48 263.52 29.7K
10:50 263.52 263.69 263.52 263.67 41.1K
10:51 263.66 263.70 263.64 263.70 33.1K
10:52 263.71 263.72 263.70 263.72 21.6K
10:53 263.72 263.75 263.72 263.75 61.8K
10:54 263.85 263.88 263.85 263.87 92.9K
10:55 263.87 263.93 263.87 263.93 23.3K
10:56 263.95 264.00 263.87 263.88 46.7K
10:57 263.88 263.90 263.72 263.72 34.5K
10:58 263.72 263.73 263.66 263.66 29.0K
10:59 263.65 263.79 263.65 263.79 21.8K
11:00 263.81 264.05 263.81 264.03 40.8K
11:01 264.03 264.11 264.03 264.08 58.0K
11:02 264.09 264.15 264.07 264.07 56.5K
11:03 264.07 264.11 264.01 264.04 21.9K
11:04 264.04 264.06 263.93 264.06 102.0K
11:05 264.09 264.24 264.07 264.24 29.6K
11:06 264.26 264.28 264.23 264.24 13.7K
11:07 264.24 264.28 264.23 264.28 18.6K
11:08 264.32 264.34 264.14 264.18 31.4K
11:09 264.19 264.28 264.19 264.22 19.9K
11:10 264.23 264.26 264.23 264.26 14.8K
11:11 264.26 264.30 264.06 264.07 42.4K
11:12 264.11 264.13 264.02 264.12 30.4K
11:13 264.12 264.29 264.12 264.28 28.0K
11:14 264.26 264.29 264.24 264.24 24.0K
11:15 264.24 264.29 264.22 264.26 22.9K
11:16 264.27 264.43 264.25 264.43 19.8K
11:17 264.43 264.48 264.42 264.48 16.7K
11:18 264.47 264.47 264.38 264.39 33.8K
11:19 264.39 264.64 264.39 264.64 40.0K
11:20 264.63 264.74 264.63 264.70 22.9K
11:21 264.69 264.76 264.69 264.70 24.6K
11:22 264.73 264.76 264.72 264.73 28.2K
11:23 264.72 264.82 264.72 264.82 34.9K
11:24 264.81 264.82 264.70 264.70 42.0K
11:25 264.68 264.69 264.56 264.61 47.8K
11:26 264.61 264.61 264.59 264.59 18.2K
11:27 264.59 264.59 264.26 264.27 45.0K
11:28 264.27 264.31 264.21 264.24 22.8K
11:29 264.24 264.26 264.23 264.26 21.5K
11:30 264.26 264.26 264.22 264.23 11.6K
11:31 264.20 264.20 264.12 264.16 47.6K
11:32 264.15 264.20 264.04 264.09 43.4K
11:33 264.09 264.09 263.95 263.95 19.0K
11:34 263.97 264.07 263.97 264.07 22.8K
11:35 264.08 264.16 264.08 264.16 16.7K
11:36 264.11 264.14 264.06 264.06 30.6K
11:37 264.05 264.19 264.05 264.17 29.7K
11:38 264.17 264.17 264.10 264.14 24.2K
11:39 264.13 264.16 264.06 264.08 23.3K
11:40 264.07 264.08 264.04 264.08 19.5K
11:41 264.09 264.12 264.08 264.08 27.0K
11:42 264.08 264.11 264.06 264.11 20.9K
11:43 264.10 264.13 264.10 264.13 13.8K
11:44 264.13 264.14 264.06 264.11 32.3K
11:45 264.11 264.20 264.11 264.20 15.1K
11:46 264.18 264.19 264.03 264.07 40.8K
11:47 264.07 264.07 263.97 263.97 13.9K
11:48 263.97 264.00 263.95 263.97 14.1K
11:49 263.95 263.95 263.88 263.88 17.1K
11:50 263.87 263.93 263.87 263.93 21.7K
11:51 263.92 263.92 263.75 263.75 25.5K
11:52 263.75 263.77 263.73 263.77 23.5K
11:53 263.76 263.76 263.71 263.71 23.2K
11:54 263.71 263.71 263.51 263.58 44.4K
11:55 263.58 263.64 263.58 263.58 21.4K
11:56 263.61 263.63 263.60 263.60 22.5K
11:57 263.60 263.67 263.60 263.64 24.1K
11:58 263.62 263.62 263.55 263.61 24.4K
11:59 263.61 263.61 263.56 263.56 12.9K
12:00 263.57 263.58 263.55 263.58 14.1K
12:01 263.58 263.64 263.58 263.64 19.2K
12:02 263.65 263.81 263.65 263.78 36.3K
12:03 263.78 263.82 263.76 263.82 17.3K
12:04 263.84 263.90 263.84 263.86 27.0K
12:05 263.86 263.89 263.86 263.88 12.9K
12:06 263.87 263.88 263.85 263.88 63.7K
12:07 263.88 263.90 263.84 263.84 29.9K
12:08 263.84 263.92 263.81 263.92 26.0K
12:09 263.94 264.04 263.94 263.94 37.5K
12:10 263.94 263.97 263.93 263.96 19.9K
12:11 263.96 264.08 263.96 264.07 25.5K
12:12 264.03 264.05 264.02 264.05 12.1K
12:13 264.05 264.13 264.04 264.13 18.5K
12:14 264.13 264.18 264.12 264.18 18.6K
12:15 264.17 264.27 264.17 264.25 131.1K
12:16 264.25 264.27 264.24 264.27 25.7K
12:17 264.27 264.27 264.25 264.26 33.0K
12:18 264.26 264.28 264.26 264.28 16.8K
12:19 264.27 264.34 264.26 264.33 25.2K
12:20 264.34 264.34 264.33 264.34 15.6K
12:21 264.34 264.37 264.32 264.36 21.7K
12:22 264.37 264.38 264.35 264.36 27.5K
12:23 264.34 264.43 264.33 264.43 36.9K
12:24 264.43 264.52 264.43 264.52 40.9K
12:25 264.53 264.53 264.51 264.51 22.4K
12:26 264.51 264.52 264.47 264.47 35.2K
12:27 264.47 264.54 264.46 264.54 23.8K
12:28 264.52 264.61 264.51 264.61 22.5K
12:29 264.60 264.63 264.60 264.60 11.2K
12:30 264.61 264.72 264.61 264.71 28.7K
12:31 264.71 264.71 264.64 264.67 27.7K
12:32 264.67 264.71 264.67 264.71 19.0K
12:33 264.72 264.74 264.72 264.74 17.3K
12:34 264.75 264.77 264.73 264.76 16.5K
12:35 264.74 264.74 264.69 264.71 23.7K
12:36 264.71 264.73 264.71 264.73 29.9K
12:37 264.73 264.76 264.73 264.75 13.2K
12:38 264.75 264.75 264.63 264.63 36.5K
12:39 264.63 264.63 264.56 264.57 18.4K
12:40 264.54 264.54 264.46 264.46 19.8K
12:41 264.47 264.47 264.44 264.46 14.9K
12:42 264.44 264.44 264.33 264.34 20.8K
12:43 264.34 264.36 264.34 264.36 18.2K
12:44 264.36 264.43 264.36 264.42 19.1K
12:45 264.41 264.44 264.41 264.44 13.3K
12:46 264.44 264.47 264.44 264.46 36.9K
12:47 264.46 264.50 264.45 264.49 14.7K
12:48 264.50 264.50 264.47 264.47 17.8K
12:49 264.46 264.49 264.46 264.49 10.7K
12:50 264.50 264.59 264.50 264.59 22.6K
12:51 264.59 264.66 264.59 264.66 17.4K
12:52 264.66 264.66 264.50 264.50 33.0K
12:53 264.49 264.51 264.49 264.51 11.8K
12:54 264.50 264.50 264.46 264.49 19.5K
12:55 264.49 264.51 264.49 264.50 11.8K
12:56 264.51 264.52 264.51 264.51 13.2K
12:57 264.50 264.53 264.50 264.52 14.7K
12:58 264.53 264.64 264.53 264.64 76.9K
12:59 264.64 264.76 264.64 264.74 23.1K
13:00 264.74 264.91 264.74 264.91 25.4K
13:01 264.91 264.95 264.91 264.94 18.3K
13:02 264.96 264.98 264.96 264.96 14.3K
13:03 264.97 264.97 264.93 264.95 22.0K
13:04 264.95 265.01 264.95 265.01 29.0K
13:05 265.02 265.06 265.01 265.05 23.8K
13:06 264.96 264.96 264.94 264.94 67.0K
13:07 264.95 265.06 264.95 265.06 19.0K
13:08 265.07 265.16 265.05 265.16 36.3K
13:09 265.17 265.17 265.14 265.17 23.8K
13:10 265.17 265.18 265.15 265.15 20.4K
13:11 265.15 265.16 265.12 265.15 31.0K
13:12 265.15 265.28 265.15 265.28 30.5K
13:13 265.28 265.35 265.28 265.35 31.5K
13:14 265.37 265.37 265.22 265.22 56.7K
13:15 265.23 265.26 265.23 265.26 47.8K
13:16 265.26 265.26 265.20 265.20 19.0K
13:17 265.19 265.21 265.17 265.17 18.1K
13:18 265.16 265.16 265.08 265.08 30.2K
13:19 265.06 265.07 265.05 265.07 19.0K
13:20 265.08 265.12 265.07 265.10 23.8K
13:21 265.12 265.12 265.07 265.07 23.7K
13:22 265.06 265.06 265.04 265.04 39.0K
13:23 265.05 265.08 265.05 265.08 46.0K
13:24 265.07 265.15 265.07 265.15 28.0K
13:25 265.17 265.20 265.15 265.16 33.2K
13:26 265.16 265.17 265.16 265.16 28.2K
13:27 265.15 265.15 264.58 264.58 198.1K
13:28 264.11 264.76 264.03 264.76 331.8K
13:29 264.79 264.79 264.61 264.68 162.0K
13:30 264.68 265.16 264.67 264.98 125.7K
13:31 264.71 264.73 264.48 264.50 110.3K
13:32 264.51 264.61 264.14 264.14 241.7K
13:33 264.12 264.31 263.94 263.94 291.7K
13:34 263.91 264.01 263.77 263.81 175.7K
13:35 263.80 263.81 263.57 263.58 198.6K
13:36 263.57 263.57 263.31 263.43 170.3K
13:37 263.55 263.74 263.35 263.35 184.8K
13:38 263.33 263.46 263.33 263.38 263.1K
13:39 263.39 263.53 263.39 263.39 118.4K
13:40 263.38 263.75 263.38 263.75 141.1K
13:41 263.82 263.82 263.52 263.52 63.9K
13:42 263.52 263.64 263.52 263.61 91.1K
13:43 263.58 263.67 263.55 263.55 82.2K
13:44 263.54 263.69 263.54 263.69 229.4K
13:45 263.73 263.88 263.73 263.80 67.1K
13:46 263.80 263.81 263.63 263.64 92.6K
13:47 263.57 263.57 263.46 263.46 39.3K
13:48 263.42 263.44 263.29 263.29 73.4K
13:49 263.28 263.33 263.28 263.31 25.1K
13:50 263.34 263.47 263.27 263.47 87.9K
13:51 263.50 263.50 263.41 263.45 35.8K
13:52 263.37 263.41 263.36 263.40 68.3K
13:53 263.43 263.67 263.43 263.66 63.3K
13:54 263.65 263.68 263.58 263.58 36.8K
13:55 263.58 263.72 263.57 263.72 33.4K
13:56 263.73 263.84 263.73 263.81 33.3K
13:57 263.82 263.84 263.77 263.81 29.9K
13:58 263.79 263.81 263.71 263.72 86.2K
13:59 263.75 263.92 263.75 263.91 103.7K
14:00 263.90 263.91 263.82 263.91 57.2K
14:01 263.91 263.98 263.85 263.98 52.3K
14:02 264.03 264.04 263.73 263.79 69.1K
14:03 263.78 263.78 263.72 263.72 45.1K
14:04 263.68 263.73 263.68 263.71 61.5K
14:05 263.74 263.78 263.72 263.78 26.4K
14:06 263.78 263.80 263.77 263.78 23.3K
14:07 263.78 263.90 263.78 263.90 33.6K
14:08 263.93 263.96 263.93 263.94 73.9K
14:09 263.93 264.07 263.93 264.07 49.6K
14:10 264.07 264.08 264.07 264.08 23.3K
14:11 264.09 264.12 264.06 264.06 22.0K
14:12 264.09 264.15 264.09 264.15 35.1K
14:13 264.16 264.20 264.16 264.20 18.3K
14:14 264.20 264.30 264.19 264.30 60.3K
14:15 264.30 264.30 264.27 264.29 77.7K
14:16 264.30 264.37 264.28 264.30 48.4K
14:17 264.32 264.32 264.29 264.30 30.8K
14:18 264.19 264.24 264.19 264.22 68.7K
14:19 264.22 264.25 264.20 264.25 29.1K
14:20 264.24 264.24 264.18 264.18 32.4K
14:21 264.20 264.20 264.15 264.19 20.5K
14:22 264.20 264.23 264.19 264.23 35.1K
14:23 264.23 264.27 264.23 264.26 39.1K
14:24 264.26 264.26 264.17 264.17 37.0K
14:25 264.17 264.30 264.17 264.30 69.4K
14:26 264.29 264.36 264.29 264.34 40.9K
14:27 264.34 264.34 264.31 264.32 22.3K
14:28 264.32 264.33 264.31 264.32 36.2K
14:29 264.36 264.42 264.36 264.41 44.3K
14:30 264.41 264.46 264.39 264.46 41.0K
14:31 264.49 264.49 264.44 264.46 36.4K
14:32 264.48 264.48 264.43 264.45 61.2K
14:33 264.51 264.60 264.50 264.60 61.9K
14:34 264.60 264.63 264.58 264.61 35.1K
14:35 264.61 264.62 264.46 264.46 56.5K
14:36 264.46 264.48 264.43 264.45 45.6K
14:37 264.45 264.45 264.40 264.40 36.3K
14:38 264.39 264.39 264.23 264.24 35.1K
14:39 264.25 264.25 264.06 264.06 63.9K
14:40 264.07 264.12 264.07 264.12 39.5K
14:41 264.11 264.11 264.07 264.07 22.3K
14:42 263.98 263.98 263.90 263.92 46.9K
14:43 263.96 263.97 263.92 263.92 44.2K
14:44 263.93 263.93 263.86 263.87 26.3K
14:45 263.85 263.90 263.81 263.90 40.9K
14:46 263.90 263.94 263.89 263.94 28.0K
14:47 263.94 263.96 263.92 263.95 20.3K
14:48 263.94 263.94 263.85 263.85 24.4K
14:49 263.86 263.94 263.86 263.94 31.9K
14:50 263.94 263.94 263.86 263.86 53.6K
14:51 263.86 263.92 263.86 263.89 25.2K
14:52 263.91 263.95 263.91 263.94 25.0K
14:53 263.94 264.01 263.94 263.94 55.8K
14:54 263.93 264.00 263.93 264.00 24.6K
14:55 264.00 264.10 264.00 264.10 58.2K
14:56 264.10 264.11 263.97 263.98 34.5K
14:57 263.98 264.13 263.98 264.13 33.1K
14:58 264.14 264.18 264.14 264.14 31.6K
14:59 264.16 264.20 264.10 264.10 40.4K
15:00 264.10 264.11 264.06 264.11 33.2K
15:01 264.11 264.12 264.02 264.02 30.1K
15:02 264.03 264.10 264.03 264.08 29.3K
15:03 264.08 264.08 264.01 264.01 37.6K
15:04 264.00 264.03 263.94 263.94 48.0K
15:05 263.95 264.01 263.90 263.90 36.8K
15:06 263.90 263.90 263.85 263.85 23.5K
15:07 263.85 263.87 263.83 263.85 35.2K
15:08 263.86 263.90 263.85 263.90 47.1K
15:09 263.92 264.03 263.92 264.03 52.2K
15:10 264.03 264.03 264.00 264.00 28.5K
15:11 263.98 264.01 263.83 263.83 69.2K
15:12 263.82 263.82 263.78 263.81 66.7K
15:13 263.80 263.93 263.79 263.90 92.5K
15:14 263.90 263.90 263.83 263.88 31.3K
15:15 263.89 263.90 263.85 263.85 32.9K
15:16 263.84 263.86 263.82 263.84 24.7K
15:17 263.85 263.86 263.83 263.83 31.6K
15:18 263.82 263.83 263.69 263.70 92.9K
15:19 263.71 263.78 263.71 263.76 104.4K
15:20 263.77 263.77 263.67 263.67 35.3K
15:21 263.65 263.66 263.55 263.66 67.8K
15:22 263.66 263.72 263.65 263.71 32.2K
15:23 263.70 263.78 263.70 263.78 45.2K
15:24 263.78 263.80 263.72 263.73 41.9K
15:25 263.73 263.80 263.73 263.77 37.9K
15:26 263.75 263.77 263.73 263.76 40.2K
15:27 263.72 263.80 263.72 263.79 46.3K
15:28 263.79 263.80 263.77 263.80 33.8K
15:29 263.80 263.87 263.80 263.86 70.2K
15:30 263.89 263.92 263.84 263.91 52.7K
15:31 263.89 264.01 263.89 263.96 82.0K
15:32 263.91 264.00 263.91 264.00 57.3K
15:33 264.00 264.08 263.99 264.03 76.1K
15:34 264.02 264.02 263.90 263.97 64.3K
15:35 263.98 264.04 263.96 264.04 62.0K
15:36 264.03 264.08 263.95 263.95 55.5K
15:37 263.94 264.00 263.92 263.94 57.8K
15:38 263.95 263.96 263.89 263.96 51.4K
15:39 263.99 264.00 263.94 263.96 53.9K
15:40 263.99 264.15 263.98 264.15 76.9K
15:41 264.15 264.21 264.15 264.20 47.3K
15:42 264.22 264.23 264.16 264.21 66.2K
15:43 264.20 264.25 264.18 264.25 59.7K
15:44 264.26 264.32 264.25 264.29 93.9K
15:45 264.31 264.44 264.30 264.44 75.4K
15:46 264.44 264.45 264.41 264.44 61.7K
15:47 264.46 264.46 264.38 264.40 75.9K
15:48 264.37 264.38 264.29 264.30 85.9K
15:49 264.35 264.43 264.29 264.33 143.6K
15:50 264.25 264.25 263.86 263.88 179.1K
15:51 263.89 263.89 263.73 263.79 137.9K
15:52 263.85 263.86 263.73 263.73 125.0K
15:53 263.70 263.70 263.62 263.62 131.8K
15:54 263.59 263.59 263.42 263.47 211.0K
15:55 263.39 263.46 263.37 263.46 287.8K
15:56 263.50 263.54 263.47 263.54 313.3K
15:57 263.52 263.58 263.50 263.53 319.9K
15:58 263.51 263.61 263.51 263.57 397.4K
15:59 263.53 263.53 263.30 263.30 963.0K
16:00 263.38 263.38 263.34 263.34 7,555.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available