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
09:30 264.59 264.85 263.87 264.15 310.5K
09:31 264.10 264.34 263.84 263.94 275.1K
09:32 263.95 264.05 263.80 263.81 77.7K
09:33 263.77 263.94 263.49 263.50 147.7K
09:34 263.42 263.42 262.32 262.32 109.9K
09:35 262.23 262.31 262.18 262.18 101.9K
09:36 262.22 262.58 262.02 262.58 100.0K
09:37 262.52 262.64 262.44 262.49 113.6K
09:38 262.44 262.44 261.88 261.88 81.4K
09:39 261.73 261.77 261.63 261.63 134.1K
09:40 261.69 261.85 261.66 261.82 132.2K
09:41 261.82 261.91 261.74 261.86 167.0K
09:42 261.87 261.94 261.84 261.94 84.2K
09:43 262.01 262.01 261.71 261.71 147.4K
09:44 261.75 261.88 261.72 261.86 75.2K
09:45 261.84 262.10 261.84 262.00 68.1K
09:46 262.00 262.19 262.00 262.07 55.1K
09:47 262.11 262.33 262.00 262.26 89.0K
09:48 262.29 262.29 262.07 262.13 50.5K
09:49 262.10 262.10 261.99 262.01 41.8K
09:50 261.96 261.99 261.70 261.70 72.9K
09:51 261.70 261.81 261.66 261.66 106.1K
09:52 261.63 261.63 261.41 261.43 215.7K
09:53 261.39 261.59 261.35 261.59 67.6K
09:54 261.65 261.97 261.64 261.97 36.9K
09:55 261.96 262.01 261.79 261.79 63.0K
09:56 261.76 261.98 261.72 261.98 177.5K
09:57 262.00 262.12 262.00 262.01 338.5K
09:58 262.00 262.37 261.98 262.37 283.6K
09:59 262.38 262.58 262.38 262.58 82.5K
10:00 262.72 263.21 262.72 263.21 121.6K
10:01 263.23 263.55 263.17 263.55 95.0K
10:02 263.60 263.83 263.57 263.82 118.9K
10:03 263.82 263.87 263.70 263.70 63.9K
10:04 263.66 263.71 263.54 263.54 100.6K
10:05 263.54 263.54 263.26 263.26 170.9K
10:06 263.26 263.37 263.25 263.37 109.1K
10:07 263.35 263.58 263.33 263.52 76.1K
10:08 263.50 263.50 263.17 263.24 89.4K
10:09 263.23 263.29 262.96 263.29 104.4K
10:10 263.21 263.48 263.20 263.48 69.1K
10:11 263.46 263.62 263.46 263.60 44.8K
10:12 263.65 264.10 263.65 264.06 57.5K
10:13 264.05 264.34 264.04 264.34 48.8K
10:14 264.40 264.49 264.32 264.49 73.3K
10:15 264.48 264.52 264.41 264.50 51.6K
10:16 264.45 264.71 264.45 264.71 76.3K
10:17 264.72 264.72 264.38 264.38 61.9K
10:18 264.37 264.45 264.19 264.19 58.7K
10:19 264.17 264.20 264.10 264.17 54.9K
10:20 264.19 264.39 264.19 264.36 44.9K
10:21 264.32 264.43 264.28 264.42 53.2K
10:22 264.48 264.61 264.42 264.42 58.4K
10:23 264.39 264.42 264.29 264.29 35.5K
10:24 264.31 264.33 264.14 264.14 55.7K
10:25 264.14 264.21 264.14 264.21 48.1K
10:26 264.21 264.34 264.19 264.27 70.0K
10:27 264.16 264.29 264.14 264.28 111.9K
10:28 264.30 264.33 263.98 263.98 86.9K
10:29 263.95 264.02 263.87 264.02 41.5K
10:30 263.98 263.98 263.88 263.93 54.3K
10:31 263.89 263.97 263.89 263.96 48.5K
10:32 263.85 263.85 263.68 263.80 61.0K
10:33 263.84 264.05 263.84 263.94 53.8K
10:34 263.89 263.89 263.82 263.82 36.3K
10:35 263.82 263.82 263.73 263.73 66.3K
10:36 263.70 263.71 263.43 263.43 124.5K
10:37 263.40 263.46 263.40 263.46 49.6K
10:38 263.49 263.51 263.17 263.17 82.0K
10:39 263.07 263.21 263.07 263.10 54.6K
10:40 263.09 263.11 263.03 263.06 89.8K
10:41 263.04 263.04 262.95 262.95 35.2K
10:42 262.87 262.87 262.74 262.82 62.1K
10:43 262.80 262.81 262.69 262.69 40.7K
10:44 262.66 262.72 262.57 262.72 166.6K
10:45 262.70 262.83 262.67 262.83 55.4K
10:46 262.83 263.15 262.83 263.07 71.6K
10:47 263.02 263.02 262.87 262.91 94.7K
10:48 262.93 262.93 262.82 262.82 67.4K
10:49 262.83 262.95 262.83 262.93 60.9K
10:50 262.91 262.91 262.77 262.80 60.6K
10:51 262.71 262.71 262.66 262.67 63.3K
10:52 262.67 262.81 262.65 262.81 58.1K
10:53 262.79 262.87 262.79 262.79 31.5K
10:54 262.81 262.97 262.81 262.97 70.5K
10:55 262.97 263.06 262.92 263.06 46.7K
10:56 263.06 263.10 263.05 263.06 16.6K
10:57 263.17 263.17 262.84 262.84 67.1K
10:58 262.84 262.84 262.74 262.74 27.7K
10:59 262.74 262.84 262.73 262.84 47.4K
11:00 262.87 263.03 262.87 263.03 33.2K
11:01 263.03 263.06 262.99 263.04 53.3K
11:02 263.04 263.05 262.96 262.99 36.6K
11:03 262.99 263.10 262.99 263.00 40.3K
11:04 262.98 263.04 262.96 263.03 30.2K
11:05 263.03 263.22 263.03 263.15 41.8K
11:06 263.19 263.33 263.19 263.32 35.7K
11:07 263.33 263.44 263.32 263.44 35.9K
11:08 263.43 263.43 263.37 263.37 36.8K
11:09 263.38 263.67 263.38 263.67 52.7K
11:10 263.65 263.78 263.65 263.70 35.6K
11:11 263.70 263.70 263.57 263.59 25.8K
11:12 263.59 263.72 263.57 263.72 41.3K
11:13 263.73 263.90 263.73 263.90 23.0K
11:14 263.90 263.95 263.88 263.88 113.9K
11:15 263.89 264.09 263.89 264.09 45.6K
11:16 264.01 264.09 264.01 264.09 74.6K
11:17 264.09 264.17 264.07 264.17 25.1K
11:18 264.14 264.19 264.14 264.17 35.9K
11:19 264.16 264.17 264.13 264.17 42.8K
11:20 264.17 264.22 264.07 264.21 64.0K
11:21 264.28 264.34 264.28 264.34 33.1K
11:22 264.33 264.33 264.28 264.28 61.8K
11:23 264.28 264.29 264.25 264.26 31.0K
11:24 264.28 264.28 264.11 264.22 46.3K
11:25 264.20 264.40 264.20 264.38 27.2K
11:26 264.36 264.36 264.33 264.33 41.6K
11:27 264.33 264.39 264.25 264.37 29.8K
11:28 264.39 264.41 264.34 264.34 23.4K
11:29 264.35 264.37 264.34 264.36 18.7K
11:30 264.35 264.37 264.34 264.34 37.3K
11:31 264.33 264.36 264.28 264.28 44.2K
11:32 264.27 264.29 264.24 264.28 57.8K
11:33 264.28 264.36 264.28 264.34 23.7K
11:34 264.33 264.36 264.31 264.31 61.3K
11:35 264.31 264.31 264.27 264.30 37.0K
11:36 264.30 264.34 264.12 264.12 65.3K
11:37 264.12 264.16 264.12 264.13 28.5K
11:38 264.03 264.03 263.96 264.00 49.0K
11:39 264.01 264.06 264.01 264.06 64.1K
11:40 264.07 264.10 264.04 264.10 55.5K
11:41 264.10 264.13 264.05 264.05 20.1K
11:42 264.05 264.09 264.04 264.05 25.7K
11:43 264.05 264.06 264.01 264.02 48.5K
11:44 264.02 264.02 263.96 263.99 65.1K
11:45 264.00 264.00 263.80 263.80 54.7K
11:46 263.79 263.83 263.77 263.78 40.2K
11:47 263.78 263.78 263.74 263.76 47.0K
11:48 263.76 263.76 263.68 263.71 36.3K
11:49 263.73 263.94 263.73 263.92 30.5K
11:50 263.95 263.98 263.90 263.90 31.7K
11:51 263.88 263.88 263.71 263.76 36.4K
11:52 263.80 263.81 263.78 263.81 23.3K
11:53 263.83 264.04 263.83 264.04 31.3K
11:54 264.07 264.07 264.03 264.03 24.7K
11:55 264.02 264.04 264.01 264.03 19.3K
11:56 264.03 264.08 263.98 263.98 22.0K
11:57 263.96 264.05 263.96 264.05 24.4K
11:58 264.04 264.20 264.04 264.20 41.3K
11:59 264.18 264.23 264.17 264.22 21.8K
12:00 264.22 264.31 264.21 264.30 17.8K
12:01 264.31 264.31 264.27 264.27 17.2K
12:02 264.27 264.32 264.26 264.31 29.7K
12:03 264.31 264.31 264.20 264.20 27.2K
12:04 264.20 264.28 264.20 264.27 39.3K
12:05 264.22 264.37 264.22 264.37 27.1K
12:06 264.36 264.43 264.36 264.43 15.4K
12:07 264.45 264.46 264.43 264.45 26.8K
12:08 264.49 264.54 264.49 264.52 39.5K
12:09 264.52 264.52 264.48 264.49 45.9K
12:10 264.48 264.50 264.47 264.47 24.5K
12:11 264.47 264.51 264.46 264.47 50.2K
12:12 264.52 264.55 264.52 264.54 21.3K
12:13 264.56 264.62 264.56 264.62 26.6K
12:14 264.63 264.64 264.49 264.49 55.0K
12:15 264.49 264.53 264.49 264.51 20.3K
12:16 264.50 264.52 264.42 264.52 65.0K
12:17 264.51 264.53 264.45 264.51 27.2K
12:18 264.50 264.58 264.50 264.57 22.2K
12:19 264.51 264.51 264.40 264.40 50.3K
12:20 264.41 264.42 264.32 264.32 32.2K
12:21 264.33 264.35 264.33 264.34 21.0K
12:22 264.34 264.55 264.31 264.55 38.9K
12:23 264.55 264.55 264.45 264.45 22.9K
12:24 264.44 264.57 264.44 264.56 36.7K
12:25 264.55 264.56 264.53 264.54 17.1K
12:26 264.52 264.52 264.46 264.50 22.2K
12:27 264.50 264.53 264.50 264.52 17.3K
12:28 264.53 264.55 264.50 264.52 29.2K
12:29 264.52 264.52 264.43 264.43 35.6K
12:30 264.45 264.55 264.43 264.54 31.0K
12:31 264.46 264.46 264.18 264.18 47.7K
12:32 264.18 264.19 264.13 264.13 13.1K
12:33 264.13 264.22 264.13 264.22 25.2K
12:34 264.21 264.30 264.19 264.30 24.3K
12:35 264.30 264.30 264.26 264.28 11.9K
12:36 264.27 264.55 264.26 264.51 38.3K
12:37 264.49 264.51 264.39 264.39 22.7K
12:38 264.39 264.39 264.32 264.33 12.7K
12:39 264.33 264.34 264.31 264.31 46.1K
12:40 264.31 264.31 264.23 264.23 17.0K
12:41 264.24 264.24 264.18 264.23 34.9K
12:42 264.24 264.24 264.17 264.17 17.5K
12:43 264.16 264.18 264.12 264.18 25.8K
12:44 264.17 264.18 264.16 264.16 19.8K
12:45 264.17 264.21 264.12 264.13 44.2K
12:46 264.13 264.16 264.13 264.16 24.0K
12:47 264.15 264.17 264.10 264.10 18.7K
12:48 264.10 264.14 264.10 264.13 51.3K
12:49 264.10 264.10 264.08 264.08 20.8K
12:50 264.10 264.13 264.09 264.09 29.0K
12:51 264.08 264.08 264.01 264.05 67.8K
12:52 264.08 264.13 264.08 264.13 27.9K
12:53 264.11 264.11 264.01 264.01 32.1K
12:54 263.99 263.99 263.86 263.86 26.8K
12:55 263.84 263.91 263.84 263.91 18.4K
12:56 263.90 263.97 263.90 263.97 16.7K
12:57 263.94 264.10 263.94 264.10 27.8K
12:58 264.14 264.19 264.10 264.10 38.1K
12:59 264.09 264.10 264.05 264.05 20.3K
13:00 264.02 264.03 264.01 264.03 15.5K
13:01 264.04 264.15 264.01 264.15 27.0K
13:02 264.15 264.21 264.15 264.21 17.1K
13:03 264.21 264.26 264.21 264.26 29.7K
13:04 264.27 264.27 264.21 264.22 17.2K
13:05 264.22 264.22 264.16 264.18 25.1K
13:06 264.17 264.19 264.14 264.19 17.2K
13:07 264.18 264.18 264.14 264.16 18.8K
13:08 264.13 264.28 264.11 264.28 30.0K
13:09 264.28 264.28 264.20 264.21 17.9K
13:10 264.21 264.24 264.21 264.23 14.3K
13:11 264.23 264.27 264.17 264.27 46.3K
13:12 264.28 264.30 264.27 264.29 17.9K
13:13 264.29 264.30 264.26 264.29 14.6K
13:14 264.27 264.30 264.25 264.30 37.9K
13:15 264.30 264.34 264.30 264.34 25.0K
13:16 264.34 264.36 264.34 264.36 14.0K
13:17 264.32 264.32 264.29 264.31 30.7K
13:18 264.30 264.34 264.29 264.32 37.0K
13:19 264.31 264.34 264.29 264.29 27.2K
13:20 264.26 264.26 264.12 264.12 35.4K
13:21 264.10 264.10 264.04 264.07 27.6K
13:22 264.07 264.08 264.05 264.05 22.8K
13:23 264.05 264.05 263.92 263.95 28.8K
13:24 263.95 263.99 263.95 263.99 18.6K
13:25 263.99 264.00 263.96 263.96 21.5K
13:26 263.94 263.94 263.90 263.92 23.7K
13:27 263.92 263.92 263.83 263.85 38.7K
13:28 263.85 263.85 263.78 263.78 16.7K
13:29 263.78 263.82 263.77 263.82 16.3K
13:30 263.83 263.83 263.80 263.81 19.7K
13:31 263.82 263.83 263.75 263.75 47.3K
13:32 263.73 263.73 263.66 263.66 24.4K
13:33 263.62 263.65 263.59 263.64 49.4K
13:34 263.63 263.67 263.62 263.67 25.8K
13:35 263.65 263.68 263.65 263.68 27.1K
13:36 263.67 263.68 263.60 263.60 62.0K
13:37 263.62 263.62 263.57 263.58 35.3K
13:38 263.55 263.58 263.54 263.55 29.6K
13:39 263.54 263.57 263.51 263.51 33.1K
13:40 263.52 263.58 263.48 263.58 34.7K
13:41 263.58 263.65 263.57 263.63 40.8K
13:42 263.62 263.62 263.55 263.58 28.7K
13:43 263.57 263.57 263.45 263.45 88.2K
13:44 263.42 263.42 263.36 263.36 33.3K
13:45 263.37 263.37 263.27 263.27 27.3K
13:46 263.27 263.30 263.27 263.28 26.5K
13:47 263.27 263.27 263.10 263.11 31.5K
13:48 263.11 263.11 263.06 263.09 33.4K
13:49 263.09 263.10 263.07 263.07 14.3K
13:50 263.07 263.11 263.07 263.10 20.6K
13:51 263.12 263.18 263.12 263.18 45.5K
13:52 263.19 263.24 263.17 263.24 31.7K
13:53 263.24 263.24 263.21 263.23 14.0K
13:54 263.23 263.23 263.20 263.22 15.8K
13:55 263.20 263.20 263.14 263.15 24.7K
13:56 263.17 263.21 263.17 263.20 29.3K
13:57 263.20 263.23 263.17 263.17 29.4K
13:58 263.16 263.17 263.12 263.13 23.8K
13:59 263.12 263.16 263.12 263.15 39.3K
14:00 263.15 263.20 263.15 263.19 40.0K
14:01 263.22 263.32 263.22 263.32 51.2K
14:02 263.35 263.45 263.34 263.45 28.7K
14:03 263.46 263.46 263.33 263.35 51.8K
14:04 263.40 263.47 263.40 263.41 35.8K
14:05 263.41 263.45 263.40 263.45 24.2K
14:06 263.45 263.57 263.45 263.55 36.6K
14:07 263.58 263.72 263.58 263.70 32.7K
14:08 263.70 263.73 263.65 263.66 33.0K
14:09 263.66 263.83 263.66 263.83 39.0K
14:10 263.82 263.84 263.81 263.84 23.2K
14:11 263.84 263.86 263.83 263.86 30.2K
14:12 263.86 263.94 263.86 263.88 43.0K
14:13 263.88 263.88 263.85 263.85 24.6K
14:14 263.81 263.81 263.74 263.74 29.4K
14:15 263.73 263.89 263.73 263.89 71.5K
14:16 263.91 263.92 263.90 263.90 36.4K
14:17 263.88 263.89 263.74 263.74 86.1K
14:18 263.75 263.78 263.75 263.76 33.2K
14:19 263.76 263.78 263.75 263.75 33.7K
14:20 263.75 263.79 263.75 263.79 53.8K
14:21 263.79 263.84 263.77 263.84 58.9K
14:22 263.82 263.82 263.76 263.81 133.4K
14:23 263.81 263.85 263.81 263.84 45.8K
14:24 263.92 264.10 263.91 264.10 102.8K
14:25 264.14 264.14 263.99 264.02 152.5K
14:26 264.02 264.04 263.97 263.99 36.9K
14:27 263.98 264.02 263.85 263.85 43.7K
14:28 263.82 263.87 263.80 263.85 39.4K
14:29 263.83 263.84 263.80 263.82 43.7K
14:30 263.87 264.19 263.87 264.18 55.0K
14:31 264.19 264.21 264.13 264.15 60.8K
14:32 264.14 264.14 264.01 264.01 82.7K
14:33 264.03 264.17 264.03 264.17 58.5K
14:34 264.20 264.27 264.16 264.27 35.5K
14:35 264.26 264.26 264.12 264.12 43.5K
14:36 264.11 264.14 264.10 264.13 36.4K
14:37 264.11 264.12 264.04 264.05 26.3K
14:38 264.06 264.07 264.03 264.06 22.2K
14:39 264.06 264.09 264.01 264.09 45.2K
14:40 264.13 264.20 264.13 264.20 38.8K
14:41 264.19 264.24 264.19 264.23 38.2K
14:42 264.25 264.34 264.24 264.34 41.0K
14:43 264.35 264.35 264.28 264.30 35.5K
14:44 264.28 264.33 264.26 264.28 62.3K
14:45 264.27 264.34 264.27 264.33 30.8K
14:46 264.32 264.36 264.31 264.35 29.8K
14:47 264.35 264.36 264.31 264.32 137.0K
14:48 264.31 264.37 264.30 264.37 51.6K
14:49 264.37 264.37 264.34 264.36 39.0K
14:50 264.38 264.45 264.36 264.45 32.1K
14:51 264.45 264.56 264.45 264.56 44.9K
14:52 264.57 264.58 264.49 264.51 42.4K
14:53 264.53 264.53 264.46 264.48 39.1K
14:54 264.48 264.48 264.45 264.47 24.2K
14:55 264.45 264.47 264.45 264.47 39.9K
14:56 264.48 264.50 264.48 264.49 41.2K
14:57 264.49 264.49 264.42 264.48 51.6K
14:58 264.48 264.52 264.48 264.48 30.5K
14:59 264.48 264.48 264.21 264.30 106.4K
15:00 264.28 264.34 264.21 264.29 61.8K
15:01 264.29 264.30 264.25 264.25 26.6K
15:02 264.25 264.32 264.20 264.32 45.4K
15:03 264.30 264.30 264.09 264.09 45.6K
15:04 264.09 264.11 264.06 264.11 81.3K
15:05 264.12 264.28 264.12 264.28 49.6K
15:06 264.26 264.30 264.22 264.30 47.0K
15:07 264.27 264.33 264.26 264.30 68.6K
15:08 264.31 264.31 264.23 264.28 122.1K
15:09 264.28 264.35 264.28 264.29 34.0K
15:10 264.30 264.34 264.28 264.33 51.1K
15:11 264.33 264.34 264.31 264.32 53.6K
15:12 264.34 264.39 264.33 264.36 54.9K
15:13 264.36 264.42 264.35 264.42 50.4K
15:14 264.44 264.52 264.44 264.52 51.1K
15:15 264.50 264.50 264.33 264.33 73.9K
15:16 264.35 264.38 264.35 264.38 50.4K
15:17 264.38 264.40 264.34 264.40 66.7K
15:18 264.41 264.42 264.39 264.42 57.0K
15:19 264.41 264.49 264.38 264.41 81.8K
15:20 264.36 264.39 264.36 264.37 34.3K
15:21 264.35 264.41 264.35 264.41 48.4K
15:22 264.41 264.48 264.39 264.45 56.6K
15:23 264.44 264.44 264.34 264.43 91.5K
15:24 264.43 264.44 264.34 264.36 47.3K
15:25 264.35 264.38 264.30 264.34 85.4K
15:26 264.33 264.41 264.33 264.39 75.1K
15:27 264.38 264.38 264.28 264.29 58.3K
15:28 264.29 264.29 264.20 264.22 56.1K
15:29 264.20 264.25 264.20 264.23 67.8K
15:30 264.20 264.27 264.20 264.26 71.9K
15:31 264.26 264.31 264.26 264.29 122.5K
15:32 264.27 264.36 264.24 264.29 100.1K
15:33 264.29 264.30 264.23 264.29 68.0K
15:34 264.29 264.33 264.20 264.20 73.2K
15:35 264.19 264.19 263.95 263.97 71.2K
15:36 263.98 264.00 263.97 264.00 84.1K
15:37 264.02 264.11 264.02 264.11 120.4K
15:38 264.13 264.14 264.06 264.07 78.9K
15:39 264.06 264.07 263.99 264.00 78.2K
15:40 263.99 264.01 263.98 264.00 77.4K
15:41 264.00 264.07 263.97 263.97 67.9K
15:42 263.96 264.01 263.91 263.91 63.2K
15:43 263.92 263.96 263.89 263.90 71.5K
15:44 263.85 263.85 263.78 263.81 110.9K
15:45 263.82 263.87 263.81 263.83 87.6K
15:46 263.77 263.81 263.69 263.71 138.5K
15:47 263.70 263.76 263.70 263.72 98.8K
15:48 263.72 264.05 263.70 264.05 134.7K
15:49 264.05 264.06 264.00 264.01 106.2K
15:50 264.11 264.32 264.11 264.29 199.3K
15:51 264.27 264.28 264.21 264.27 153.2K
15:52 264.29 264.32 264.13 264.13 185.8K
15:53 264.14 264.15 264.08 264.11 183.4K
15:54 264.11 264.12 263.98 264.00 208.1K
15:55 264.03 264.05 263.94 263.96 301.8K
15:56 263.97 263.97 263.86 263.87 379.2K
15:57 263.89 263.90 263.85 263.88 361.9K
15:58 263.86 263.86 263.76 263.76 548.6K
15:59 263.79 263.79 263.45 263.46 1,038.7K
16:00 263.48 263.49 263.48 263.49 7,158.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available