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
09:30 267.06 267.11 266.96 267.09 178.3K
09:31 267.04 267.22 267.01 267.22 35.3K
09:32 267.22 267.30 267.20 267.23 22.6K
09:33 267.20 267.31 267.16 267.26 35.9K
09:34 267.29 267.33 267.05 267.05 27.4K
09:35 267.06 267.06 266.57 266.57 73.9K
09:36 266.56 266.56 266.26 266.26 29.0K
09:37 266.24 266.24 266.09 266.13 17.8K
09:38 266.15 266.15 265.94 266.03 36.6K
09:39 266.03 266.11 266.02 266.11 22.5K
09:40 266.17 266.23 266.00 266.06 45.0K
09:41 266.05 266.05 265.65 265.65 45.3K
09:42 265.65 265.68 265.23 265.28 33.1K
09:43 265.23 265.30 265.23 265.30 20.4K
09:44 265.29 265.30 265.21 265.25 23.4K
09:45 265.27 265.31 265.22 265.24 27.1K
09:46 265.24 265.24 264.91 264.91 27.8K
09:47 264.91 264.98 264.87 264.95 14.8K
09:48 265.11 265.58 265.11 265.56 72.3K
09:49 265.58 265.85 265.58 265.85 32.8K
09:50 265.87 266.00 265.85 265.93 35.1K
09:51 265.93 266.11 265.93 266.05 37.4K
09:52 266.03 266.22 266.02 266.19 29.1K
09:53 266.25 266.47 266.23 266.43 70.0K
09:54 266.40 266.46 266.24 266.25 42.8K
09:55 266.26 266.32 266.10 266.14 31.2K
09:56 266.15 266.21 266.09 266.21 11.8K
09:57 266.20 266.27 266.11 266.11 25.3K
09:58 266.06 266.07 266.02 266.04 18.2K
09:59 266.04 266.08 266.02 266.04 17.0K
10:00 266.05 266.17 266.04 266.12 36.4K
10:01 266.00 266.04 265.95 266.00 77.6K
10:02 266.01 266.11 266.01 266.11 41.3K
10:03 266.12 266.16 266.04 266.12 75.7K
10:04 266.12 266.21 266.12 266.18 17.8K
10:05 266.18 266.20 266.11 266.18 49.8K
10:06 266.22 266.59 266.22 266.59 59.4K
10:07 266.55 266.70 266.55 266.70 33.5K
10:08 266.72 266.88 266.68 266.88 44.1K
10:09 266.89 266.95 266.88 266.94 36.9K
10:10 266.94 267.11 266.94 267.08 68.2K
10:11 267.07 267.08 267.00 267.00 49.5K
10:12 267.00 267.11 267.00 267.09 20.0K
10:13 267.08 267.10 267.01 267.01 29.7K
10:14 266.96 267.03 266.90 267.03 20.1K
10:15 267.03 267.03 266.93 266.94 22.5K
10:16 266.92 266.92 266.86 266.88 19.7K
10:17 266.89 267.01 266.87 267.01 35.9K
10:18 267.06 267.21 267.06 267.12 50.6K
10:19 267.11 267.11 266.96 266.99 23.4K
10:20 266.96 266.96 266.85 266.86 22.8K
10:21 266.80 266.89 266.78 266.84 17.2K
10:22 266.84 266.90 266.82 266.90 17.4K
10:23 266.91 267.00 266.91 266.97 22.0K
10:24 266.97 266.99 266.95 266.98 17.8K
10:25 266.98 267.03 266.95 267.01 23.7K
10:26 266.98 267.01 266.95 267.01 38.1K
10:27 266.99 267.18 266.98 267.18 31.2K
10:28 267.12 267.17 267.11 267.16 39.1K
10:29 267.16 267.34 267.16 267.31 36.2K
10:30 267.31 267.37 267.27 267.27 17.7K
10:31 267.27 267.45 267.27 267.45 32.0K
10:32 267.46 267.46 267.32 267.35 31.6K
10:33 267.33 267.37 267.28 267.28 23.0K
10:34 267.29 267.29 267.20 267.28 26.1K
10:35 267.27 267.34 267.27 267.34 23.8K
10:36 267.34 267.48 267.34 267.48 19.5K
10:37 267.46 267.48 267.43 267.46 21.6K
10:38 267.47 267.55 267.47 267.55 21.5K
10:39 267.62 267.64 267.60 267.61 26.5K
10:40 267.60 267.67 267.59 267.64 26.7K
10:41 267.64 267.64 267.49 267.49 29.6K
10:42 267.50 267.70 267.50 267.70 20.8K
10:43 267.73 267.77 267.73 267.77 13.8K
10:44 267.81 267.85 267.79 267.83 19.9K
10:45 267.92 268.11 267.92 268.11 56.2K
10:46 268.10 268.18 268.09 268.15 33.9K
10:47 268.16 268.18 268.13 268.18 15.7K
10:48 268.18 268.30 268.18 268.30 32.1K
10:49 268.32 268.42 268.27 268.40 18.9K
10:50 268.41 268.57 268.41 268.56 30.4K
10:51 268.56 268.72 268.54 268.67 33.6K
10:52 268.67 268.69 268.65 268.66 17.7K
10:53 268.69 268.77 268.65 268.77 26.1K
10:54 268.77 268.77 268.69 268.69 21.7K
10:55 268.73 268.90 268.73 268.79 42.8K
10:56 268.77 268.78 268.68 268.75 35.5K
10:57 268.77 268.85 268.77 268.80 16.4K
10:58 268.78 268.78 268.62 268.65 42.2K
10:59 268.63 268.63 268.46 268.47 29.0K
11:00 268.51 268.56 268.50 268.50 41.9K
11:01 268.41 268.44 268.35 268.44 32.3K
11:02 268.41 268.52 268.38 268.52 20.6K
11:03 268.55 268.55 268.42 268.42 22.4K
11:04 268.41 268.43 268.35 268.43 35.8K
11:05 268.43 268.43 268.36 268.36 12.2K
11:06 268.36 268.36 268.29 268.29 36.4K
11:07 268.29 268.35 268.26 268.33 28.1K
11:08 268.31 268.31 268.28 268.31 30.9K
11:09 268.33 268.41 268.30 268.30 27.7K
11:10 268.30 268.30 268.28 268.30 19.6K
11:11 268.30 268.30 268.24 268.27 20.1K
11:12 268.30 268.30 268.13 268.13 21.2K
11:13 268.11 268.11 268.01 268.01 23.1K
11:14 267.90 267.94 267.84 267.84 36.8K
11:15 267.82 267.92 267.81 267.92 19.8K
11:16 267.87 267.88 267.80 267.85 38.4K
11:17 267.80 267.80 267.59 267.59 42.7K
11:18 267.56 267.57 267.53 267.55 23.3K
11:19 267.55 267.55 267.49 267.50 23.8K
11:20 267.51 267.57 267.46 267.46 29.6K
11:21 267.45 267.57 267.45 267.55 26.5K
11:22 267.57 267.64 267.48 267.48 18.3K
11:23 267.50 267.50 267.43 267.44 14.1K
11:24 267.42 267.49 267.39 267.49 28.6K
11:25 267.50 267.57 267.50 267.52 30.2K
11:26 267.50 267.54 267.50 267.54 16.2K
11:27 267.53 267.64 267.53 267.64 34.9K
11:28 267.64 267.65 267.57 267.61 19.3K
11:29 267.63 267.63 267.53 267.53 18.4K
11:30 267.53 267.57 267.52 267.55 23.8K
11:31 267.55 267.59 267.49 267.50 25.1K
11:32 267.50 267.50 267.43 267.43 20.5K
11:33 267.42 267.42 267.34 267.38 13.2K
11:34 267.38 267.43 267.38 267.40 14.3K
11:35 267.40 267.44 267.40 267.44 27.4K
11:36 267.42 267.49 267.42 267.47 23.6K
11:37 267.47 267.47 267.38 267.45 22.6K
11:38 267.45 267.45 267.37 267.38 11.0K
11:39 267.38 267.44 267.38 267.41 25.7K
11:40 267.43 267.47 267.42 267.42 111.9K
11:41 267.40 267.44 267.38 267.38 21.8K
11:42 267.40 267.43 267.36 267.36 26.3K
11:43 267.36 267.42 267.36 267.40 14.0K
11:44 267.40 267.40 267.39 267.39 9.9K
11:45 267.39 267.39 267.32 267.32 13.3K
11:46 267.32 267.36 267.31 267.36 15.6K
11:47 267.32 267.33 267.24 267.27 38.0K
11:48 267.27 267.27 267.19 267.19 17.1K
11:49 267.18 267.22 267.17 267.19 20.3K
11:50 267.19 267.25 267.19 267.21 18.5K
11:51 267.20 267.26 267.20 267.26 31.3K
11:52 267.26 267.28 267.21 267.21 28.1K
11:53 267.21 267.24 267.20 267.20 25.1K
11:54 267.20 267.20 267.15 267.15 31.9K
11:55 267.14 267.19 267.14 267.19 20.4K
11:56 267.18 267.18 267.05 267.06 25.4K
11:57 267.06 267.06 267.03 267.03 11.4K
11:58 267.03 267.05 267.01 267.01 26.1K
11:59 266.99 267.01 266.97 267.00 17.0K
12:00 267.00 267.02 266.99 267.01 26.5K
12:01 267.01 267.13 267.01 267.07 33.2K
12:02 267.07 267.07 267.02 267.03 11.1K
12:03 267.03 267.04 267.02 267.03 12.4K
12:04 267.01 267.01 266.97 266.97 12.5K
12:05 266.98 266.98 266.91 266.91 11.3K
12:06 266.92 266.93 266.91 266.92 13.3K
12:07 266.92 266.94 266.88 266.93 19.7K
12:08 266.93 266.93 266.79 266.81 20.5K
12:09 266.81 266.83 266.81 266.82 18.0K
12:10 266.87 266.87 266.78 266.78 20.0K
12:11 266.78 266.79 266.76 266.78 16.8K
12:12 266.78 266.80 266.74 266.74 36.3K
12:13 266.73 266.73 266.69 266.69 14.0K
12:14 266.69 266.69 266.63 266.63 16.9K
12:15 266.62 266.62 266.49 266.51 33.0K
12:16 266.49 266.49 266.47 266.47 16.2K
12:17 266.46 266.52 266.45 266.52 24.4K
12:18 266.53 266.56 266.52 266.54 17.2K
12:19 266.53 266.56 266.53 266.55 12.5K
12:20 266.54 266.54 266.45 266.45 17.5K
12:21 266.46 266.48 266.44 266.44 26.5K
12:22 266.47 266.52 266.47 266.51 17.2K
12:23 266.51 266.51 266.48 266.49 20.6K
12:24 266.49 266.54 266.49 266.51 20.8K
12:25 266.51 266.51 266.39 266.39 19.5K
12:26 266.39 266.45 266.38 266.44 25.8K
12:27 266.43 266.51 266.43 266.49 30.5K
12:28 266.51 266.57 266.51 266.57 29.9K
12:29 266.58 266.60 266.58 266.59 12.3K
12:30 266.62 266.63 266.60 266.60 26.1K
12:31 266.60 266.62 266.56 266.57 28.0K
12:32 266.57 266.58 266.50 266.50 17.8K
12:33 266.48 266.48 266.37 266.37 20.8K
12:34 266.37 266.38 266.34 266.35 22.2K
12:35 266.35 266.35 266.30 266.30 22.8K
12:36 266.30 266.36 266.30 266.35 18.2K
12:37 266.35 266.35 266.34 266.34 12.8K
12:38 266.34 266.38 266.34 266.37 15.1K
12:39 266.36 266.37 266.33 266.33 20.6K
12:40 266.33 266.41 266.33 266.41 26.6K
12:41 266.44 266.44 266.43 266.44 14.2K
12:42 266.44 266.49 266.44 266.46 29.2K
12:43 266.46 266.48 266.46 266.48 14.5K
12:44 266.48 266.50 266.48 266.49 16.4K
12:45 266.48 266.48 266.45 266.45 25.7K
12:46 266.45 266.47 266.42 266.45 24.3K
12:47 266.44 266.44 266.35 266.35 20.8K
12:48 266.36 266.36 266.31 266.32 31.1K
12:49 266.35 266.37 266.34 266.37 12.2K
12:50 266.36 266.39 266.34 266.38 14.3K
12:51 266.39 266.50 266.38 266.50 25.5K
12:52 266.50 266.53 266.50 266.51 13.2K
12:53 266.52 266.59 266.51 266.59 21.0K
12:54 266.60 266.63 266.60 266.63 23.1K
12:55 266.62 266.69 266.62 266.69 18.7K
12:56 266.69 266.71 266.62 266.64 42.2K
12:57 266.63 266.63 266.47 266.47 36.1K
12:58 266.45 266.45 266.40 266.40 14.9K
12:59 266.40 266.44 266.40 266.44 20.8K
13:00 266.43 266.50 266.43 266.50 15.3K
13:01 266.50 266.59 266.50 266.59 21.7K
13:02 266.60 266.68 266.60 266.68 20.7K
13:03 266.69 266.70 266.67 266.67 13.5K
13:04 266.66 266.74 266.66 266.74 20.5K
13:05 266.74 266.77 266.74 266.77 11.0K
13:06 266.78 266.80 266.78 266.80 12.3K
13:07 266.80 266.80 266.71 266.71 23.2K
13:08 266.71 266.74 266.71 266.73 33.5K
13:09 266.71 266.71 266.67 266.69 36.0K
13:10 266.69 266.76 266.68 266.76 25.5K
13:11 266.77 266.83 266.77 266.83 22.7K
13:12 266.83 266.90 266.83 266.90 16.3K
13:13 266.90 266.91 266.89 266.89 27.2K
13:14 266.89 266.91 266.82 266.82 29.5K
13:15 266.81 266.83 266.81 266.82 34.1K
13:16 266.81 266.82 266.80 266.80 14.4K
13:17 266.80 266.83 266.79 266.79 35.0K
13:18 266.77 266.77 266.73 266.74 25.2K
13:19 266.75 266.77 266.75 266.76 18.0K
13:20 266.74 266.77 266.73 266.76 16.0K
13:21 266.76 266.77 266.71 266.72 14.8K
13:22 266.72 266.72 266.64 266.64 27.2K
13:23 266.64 266.64 266.55 266.57 25.4K
13:24 266.56 266.74 266.55 266.74 27.6K
13:25 266.74 266.76 266.74 266.74 15.4K
13:26 266.74 266.74 266.67 266.67 19.1K
13:27 266.66 266.67 266.63 266.63 23.1K
13:28 266.64 266.65 266.62 266.62 12.6K
13:29 266.62 266.64 266.58 266.58 23.3K
13:30 266.58 266.61 266.58 266.59 16.9K
13:31 266.60 266.62 266.60 266.61 13.4K
13:32 266.60 266.60 266.47 266.47 46.4K
13:33 266.47 266.58 266.47 266.58 133.0K
13:34 266.58 266.58 266.54 266.57 34.9K
13:35 266.56 266.56 266.54 266.54 18.1K
13:36 266.54 266.59 266.53 266.59 21.7K
13:37 266.61 266.67 266.61 266.67 14.8K
13:38 266.67 266.68 266.66 266.68 16.2K
13:39 266.67 266.68 266.66 266.66 14.5K
13:40 266.66 266.78 266.66 266.78 28.3K
13:41 266.79 266.81 266.79 266.80 16.4K
13:42 266.81 266.82 266.80 266.81 16.4K
13:43 266.81 266.81 266.79 266.80 14.0K
13:44 266.79 266.86 266.79 266.86 22.6K
13:45 266.86 266.86 266.76 266.76 36.2K
13:46 266.76 266.76 266.72 266.72 18.7K
13:47 266.73 266.74 266.71 266.73 33.6K
13:48 266.73 266.75 266.71 266.74 17.7K
13:49 266.74 266.77 266.74 266.77 14.0K
13:50 266.76 266.77 266.73 266.75 72.9K
13:51 266.75 266.79 266.75 266.77 24.9K
13:52 266.77 266.97 266.77 266.97 41.8K
13:53 267.01 267.09 267.01 267.09 68.4K
13:54 267.11 267.15 267.11 267.15 76.5K
13:55 267.14 267.18 267.14 267.17 33.9K
13:56 267.17 267.18 267.17 267.17 14.3K
13:57 267.17 267.18 267.16 267.17 15.5K
13:58 267.17 267.21 267.17 267.21 59.3K
13:59 267.22 267.22 267.19 267.21 76.8K
14:00 267.20 267.23 267.19 267.20 30.7K
14:01 267.20 267.20 267.13 267.13 27.9K
14:02 267.13 267.14 267.11 267.11 27.1K
14:03 267.11 267.11 267.08 267.11 21.9K
14:04 267.11 267.13 267.11 267.13 25.6K
14:05 267.16 267.16 267.09 267.12 32.1K
14:06 267.13 267.22 267.12 267.22 27.6K
14:07 267.22 267.24 267.21 267.23 14.4K
14:08 267.22 267.28 267.21 267.27 48.6K
14:09 267.28 267.35 267.28 267.34 30.1K
14:10 267.34 267.34 267.28 267.28 41.4K
14:11 267.28 267.32 267.28 267.31 21.3K
14:12 267.32 267.32 267.27 267.27 41.9K
14:13 267.26 267.26 267.22 267.26 61.5K
14:14 267.26 267.29 267.26 267.28 7.6K
14:15 267.28 267.31 267.27 267.31 24.3K
14:16 267.29 267.34 267.29 267.33 20.3K
14:17 267.32 267.35 267.31 267.33 37.2K
14:18 267.34 267.35 267.33 267.33 65.9K
14:19 267.32 267.36 267.31 267.36 19.9K
14:20 267.37 267.37 267.34 267.34 23.7K
14:21 267.34 267.37 267.32 267.37 37.1K
14:22 267.38 267.40 267.36 267.36 41.5K
14:23 267.35 267.36 267.30 267.31 30.7K
14:24 267.32 267.34 267.32 267.32 20.7K
14:25 267.33 267.33 267.24 267.24 48.0K
14:26 267.24 267.27 267.24 267.25 20.3K
14:27 267.25 267.26 267.21 267.21 19.3K
14:28 267.20 267.23 267.20 267.20 34.7K
14:29 267.20 267.20 267.13 267.16 44.5K
14:30 267.16 267.20 267.16 267.20 19.2K
14:31 267.19 267.23 267.19 267.19 38.7K
14:32 267.19 267.19 267.16 267.16 14.7K
14:33 267.17 267.18 267.15 267.18 155.2K
14:34 267.18 267.18 267.16 267.17 18.0K
14:35 267.16 267.16 267.07 267.07 37.5K
14:36 267.09 267.11 267.06 267.06 37.8K
14:37 267.06 267.08 267.06 267.06 31.0K
14:38 267.06 267.12 267.06 267.09 28.4K
14:39 267.10 267.10 267.02 267.02 29.4K
14:40 267.02 267.02 266.99 267.00 16.9K
14:41 266.98 266.99 266.97 266.99 15.0K
14:42 267.02 267.02 266.99 266.99 32.5K
14:43 266.99 266.99 266.95 266.98 39.3K
14:44 266.97 266.99 266.97 266.98 17.8K
14:45 266.99 267.00 266.97 266.97 23.7K
14:46 266.98 267.07 266.98 267.06 48.7K
14:47 267.06 267.12 267.06 267.10 40.7K
14:48 267.10 267.10 267.06 267.06 16.3K
14:49 267.06 267.08 267.01 267.06 35.5K
14:50 267.07 267.08 267.07 267.08 37.4K
14:51 267.07 267.08 267.03 267.03 36.3K
14:52 267.05 267.05 267.02 267.04 19.1K
14:53 267.06 267.08 267.05 267.06 31.5K
14:54 267.06 267.07 267.03 267.04 24.4K
14:55 267.02 267.02 266.95 266.96 36.6K
14:56 266.96 266.99 266.96 266.96 31.7K
14:57 266.95 266.97 266.95 266.96 37.9K
14:58 266.97 266.98 266.84 266.87 45.7K
14:59 266.87 266.94 266.87 266.94 33.9K
15:00 266.94 267.04 266.93 267.03 67.6K
15:01 267.03 267.03 266.97 267.01 33.9K
15:02 267.03 267.09 267.02 267.09 28.3K
15:03 267.09 267.09 267.06 267.08 34.8K
15:04 267.07 267.09 267.06 267.06 20.7K
15:05 267.07 267.07 267.01 267.01 36.3K
15:06 267.01 267.01 266.94 266.94 39.8K
15:07 266.94 266.96 266.93 266.96 48.5K
15:08 266.96 266.97 266.93 266.93 32.1K
15:09 266.93 267.07 266.93 267.01 70.7K
15:10 266.99 267.00 266.96 266.97 26.5K
15:11 266.97 267.01 266.97 267.00 24.6K
15:12 267.01 267.06 267.01 267.04 39.2K
15:13 267.04 267.05 267.02 267.03 34.9K
15:14 267.03 267.11 266.99 267.09 103.4K
15:15 267.10 267.10 267.05 267.05 63.1K
15:16 267.07 267.07 267.04 267.04 49.7K
15:17 267.04 267.11 267.04 267.11 38.3K
15:18 267.10 267.11 267.07 267.11 32.9K
15:19 267.11 267.11 267.09 267.09 35.8K
15:20 267.08 267.08 267.05 267.07 55.3K
15:21 267.07 267.17 267.07 267.17 42.2K
15:22 267.16 267.18 267.15 267.16 37.7K
15:23 267.15 267.20 267.15 267.20 49.4K
15:24 267.19 267.21 267.15 267.16 38.5K
15:25 267.16 267.18 267.16 267.18 30.5K
15:26 267.18 267.19 267.17 267.19 35.0K
15:27 267.20 267.25 267.20 267.23 54.9K
15:28 267.25 267.30 267.25 267.27 73.7K
15:29 267.28 267.32 267.27 267.32 47.7K
15:30 267.32 267.32 267.21 267.23 62.2K
15:31 267.22 267.22 267.12 267.13 55.3K
15:32 267.14 267.17 267.09 267.11 65.0K
15:33 267.12 267.22 267.12 267.22 55.7K
15:34 267.26 267.38 267.26 267.29 98.7K
15:35 267.28 267.35 267.27 267.35 173.7K
15:36 267.37 267.37 267.25 267.25 62.8K
15:37 267.25 267.26 267.24 267.25 66.9K
15:38 267.23 267.25 267.21 267.25 56.9K
15:39 267.24 267.32 267.24 267.32 92.3K
15:40 267.32 267.35 267.32 267.35 62.7K
15:41 267.38 267.40 267.37 267.40 92.8K
15:42 267.38 267.47 267.38 267.46 96.3K
15:43 267.46 267.55 267.46 267.55 99.9K
15:44 267.57 267.58 267.55 267.56 97.3K
15:45 267.55 267.63 267.54 267.63 143.5K
15:46 267.63 267.64 267.62 267.62 105.3K
15:47 267.60 267.60 267.50 267.53 120.6K
15:48 267.55 267.62 267.54 267.62 92.9K
15:49 267.62 267.66 267.61 267.66 90.5K
15:50 267.99 268.10 267.74 267.74 313.2K
15:51 267.69 267.69 267.58 267.59 157.0K
15:52 267.57 267.57 267.48 267.52 159.1K
15:53 267.51 267.51 267.43 267.43 154.9K
15:54 267.42 267.49 267.39 267.49 205.1K
15:55 267.63 267.86 267.63 267.84 320.9K
15:56 267.88 267.88 267.80 267.81 358.2K
15:57 267.80 267.80 267.73 267.77 355.9K
15:58 267.77 267.80 267.76 267.80 483.5K
15:59 267.82 268.24 267.80 268.24 964.6K
16:00 268.19 268.19 268.19 268.19 7,863.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available