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
09:30 267.63 267.63 267.39 267.39 503.0K
09:31 267.41 267.44 267.26 267.29 26.9K
09:32 267.28 267.28 266.99 267.19 36.1K
09:33 267.19 267.21 266.78 266.87 30.9K
09:34 266.88 266.88 266.62 266.64 24.7K
09:35 266.58 266.59 266.43 266.43 18.4K
09:36 266.41 266.41 266.17 266.17 22.3K
09:37 266.17 266.17 265.81 265.82 12.8K
09:38 265.81 265.90 265.76 265.79 11.0K
09:39 265.72 265.80 265.61 265.61 23.8K
09:40 265.60 266.01 265.60 266.01 28.2K
09:41 266.00 266.04 265.99 266.03 71.6K
09:42 265.99 266.19 265.99 266.19 21.7K
09:43 266.20 266.25 266.20 266.24 20.0K
09:44 266.23 266.25 266.18 266.18 14.8K
09:45 266.20 266.27 266.20 266.21 29.0K
09:46 266.16 266.30 266.16 266.29 17.8K
09:47 266.29 266.32 266.23 266.24 29.9K
09:48 266.19 266.24 266.14 266.24 67.3K
09:49 266.26 266.32 266.19 266.24 51.3K
09:50 266.36 266.60 266.33 266.57 50.0K
09:51 266.56 266.64 266.54 266.63 52.4K
09:52 266.64 266.64 266.34 266.36 30.8K
09:53 266.40 266.58 266.40 266.53 75.3K
09:54 266.56 266.56 266.43 266.43 130.3K
09:55 266.43 266.57 266.43 266.54 53.7K
09:56 266.54 266.59 266.44 266.46 31.0K
09:57 266.47 266.47 266.38 266.38 26.7K
09:58 266.38 266.52 266.31 266.49 67.5K
09:59 266.49 266.65 266.38 266.65 31.8K
10:00 266.69 266.81 266.59 266.59 127.3K
10:01 266.59 266.63 266.45 266.47 39.2K
10:02 266.47 266.59 266.47 266.59 37.4K
10:03 266.59 266.80 266.59 266.80 68.3K
10:04 266.79 267.01 266.79 266.97 48.6K
10:05 266.94 267.01 266.91 266.99 50.1K
10:06 267.00 267.18 267.00 267.18 34.7K
10:07 267.18 267.27 267.18 267.25 26.0K
10:08 267.25 267.37 267.25 267.34 38.0K
10:09 267.32 267.33 267.23 267.27 41.8K
10:10 267.31 267.31 267.16 267.24 28.2K
10:11 267.21 267.21 267.00 267.03 24.6K
10:12 266.98 266.98 266.82 266.82 29.9K
10:13 266.82 266.82 266.55 266.55 33.7K
10:14 266.55 266.62 266.54 266.54 52.2K
10:15 266.50 266.50 266.37 266.43 22.5K
10:16 266.42 266.42 266.32 266.33 116.7K
10:17 266.38 266.38 266.20 266.25 34.7K
10:18 266.22 266.22 266.19 266.21 27.5K
10:19 266.28 266.48 266.28 266.48 69.5K
10:20 266.47 266.66 266.47 266.56 27.1K
10:21 266.55 266.61 266.55 266.61 12.2K
10:22 266.61 266.64 266.57 266.64 38.4K
10:23 266.60 266.60 266.56 266.59 28.1K
10:24 266.59 266.68 266.56 266.68 36.0K
10:25 266.68 266.72 266.68 266.68 19.0K
10:26 266.69 266.76 266.69 266.76 25.9K
10:27 266.72 266.72 266.58 266.58 24.3K
10:28 266.56 266.56 266.49 266.51 22.6K
10:29 266.52 266.61 266.52 266.58 32.4K
10:30 266.59 266.62 266.57 266.61 28.8K
10:31 266.53 266.53 266.41 266.41 18.3K
10:32 266.39 266.40 266.38 266.39 25.4K
10:33 266.38 266.38 266.31 266.31 32.5K
10:34 266.31 266.35 266.30 266.34 18.4K
10:35 266.35 266.43 266.34 266.41 26.6K
10:36 266.43 266.46 266.43 266.46 21.8K
10:37 266.46 266.49 266.44 266.49 16.2K
10:38 266.53 266.63 266.53 266.55 31.4K
10:39 266.55 266.55 266.47 266.51 20.8K
10:40 266.50 266.62 266.50 266.61 34.6K
10:41 266.61 266.67 266.59 266.66 26.8K
10:42 266.66 266.71 266.63 266.69 25.5K
10:43 266.68 266.68 266.54 266.54 26.9K
10:44 266.53 266.56 266.38 266.38 33.7K
10:45 266.35 266.60 266.35 266.60 48.2K
10:46 266.61 266.68 266.61 266.67 30.5K
10:47 266.67 266.83 266.66 266.82 41.9K
10:48 266.82 266.82 266.75 266.76 25.7K
10:49 266.75 266.79 266.75 266.78 15.2K
10:50 266.78 266.83 266.77 266.78 24.1K
10:51 266.78 266.85 266.77 266.81 34.6K
10:52 266.83 267.02 266.83 267.02 115.9K
10:53 267.04 267.22 267.04 267.18 46.0K
10:54 267.20 267.38 267.20 267.35 69.1K
10:55 267.35 267.53 267.35 267.49 103.3K
10:56 267.48 267.54 267.44 267.54 216.8K
10:57 267.52 267.52 267.48 267.49 24.7K
10:58 267.50 267.51 267.48 267.51 37.1K
10:59 267.55 267.67 267.55 267.67 56.0K
11:00 267.66 267.68 267.66 267.68 18.8K
11:01 267.70 267.77 267.68 267.68 32.9K
11:02 267.68 267.72 267.67 267.71 25.2K
11:03 267.76 267.79 267.76 267.77 24.7K
11:04 267.78 267.88 267.78 267.85 31.3K
11:05 267.86 267.91 267.86 267.91 38.3K
11:06 267.91 268.00 267.91 267.94 29.3K
11:07 267.94 267.97 267.93 267.97 12.7K
11:08 267.99 268.04 267.99 268.02 24.0K
11:09 268.04 268.05 268.02 268.04 16.1K
11:10 268.03 268.03 267.99 268.03 17.1K
11:11 268.02 268.02 267.94 267.94 44.2K
11:12 267.94 268.06 267.94 268.06 16.5K
11:13 268.05 268.10 268.05 268.10 11.7K
11:14 268.12 268.12 268.04 268.05 37.9K
11:15 268.03 268.18 267.97 268.18 52.4K
11:16 268.17 268.24 268.17 268.24 33.9K
11:17 268.24 268.31 268.24 268.26 51.6K
11:18 268.21 268.30 268.21 268.24 44.6K
11:19 268.24 268.28 268.23 268.23 28.2K
11:20 268.19 268.25 268.18 268.25 26.6K
11:21 268.26 268.37 268.22 268.35 47.1K
11:22 268.37 268.44 268.35 268.44 21.4K
11:23 268.47 268.48 268.44 268.44 42.4K
11:24 268.44 268.46 268.44 268.44 20.9K
11:25 268.44 268.47 268.42 268.47 19.0K
11:26 268.47 268.48 268.44 268.48 13.3K
11:27 268.48 268.48 268.39 268.41 35.8K
11:28 268.43 268.43 268.24 268.24 67.5K
11:29 268.21 268.21 268.13 268.13 68.7K
11:30 268.17 268.19 268.16 268.19 41.3K
11:31 268.19 268.27 268.18 268.25 29.0K
11:32 268.24 268.24 268.19 268.19 19.6K
11:33 268.19 268.19 268.08 268.08 21.5K
11:34 268.08 268.08 268.02 268.03 70.6K
11:35 268.03 268.03 267.96 268.02 73.9K
11:36 268.02 268.17 268.01 268.17 39.0K
11:37 268.18 268.18 268.12 268.13 23.0K
11:38 268.07 268.07 268.03 268.04 38.1K
11:39 268.04 268.04 267.94 267.94 29.5K
11:40 267.93 268.01 267.93 268.00 20.6K
11:41 268.00 268.01 267.93 267.98 27.6K
11:42 267.99 268.04 267.99 268.02 18.1K
11:43 268.00 268.03 267.99 268.00 13.4K
11:44 268.01 268.04 268.01 268.03 33.0K
11:45 268.05 268.07 268.01 268.01 25.8K
11:46 267.96 268.00 267.95 268.00 31.1K
11:47 268.01 268.02 267.99 268.00 26.8K
11:48 267.99 267.99 267.89 267.89 37.6K
11:49 267.89 267.90 267.80 267.82 20.0K
11:50 267.81 267.84 267.77 267.77 31.5K
11:51 267.73 267.77 267.70 267.76 33.6K
11:52 267.76 267.87 267.76 267.84 33.7K
11:53 267.85 267.94 267.85 267.94 34.7K
11:54 267.95 267.96 267.93 267.93 30.8K
11:55 267.94 267.94 267.93 267.93 28.9K
11:56 267.98 268.00 267.98 267.98 38.0K
11:57 267.99 268.04 267.96 268.04 135.4K
11:58 268.05 268.29 267.99 268.29 76.6K
11:59 268.29 268.29 268.14 268.14 30.2K
12:00 268.14 268.15 268.12 268.15 22.1K
12:01 268.16 268.26 268.16 268.25 44.8K
12:02 268.26 268.44 268.26 268.44 49.1K
12:03 268.45 268.60 268.45 268.60 30.1K
12:04 268.60 268.64 268.55 268.55 24.7K
12:05 268.51 268.53 268.50 268.50 25.8K
12:06 268.51 268.57 268.50 268.57 30.0K
12:07 268.54 268.59 268.46 268.46 44.2K
12:08 268.46 268.57 268.45 268.57 37.5K
12:09 268.58 268.59 268.56 268.58 14.8K
12:10 268.57 268.57 268.36 268.38 38.3K
12:11 268.36 268.39 268.28 268.29 31.2K
12:12 268.29 268.40 268.29 268.38 23.1K
12:13 268.39 268.45 268.39 268.42 30.4K
12:14 268.42 268.42 268.31 268.33 44.2K
12:15 268.31 268.35 268.30 268.30 46.8K
12:16 268.30 268.45 268.30 268.45 36.1K
12:17 268.51 268.51 268.46 268.46 26.3K
12:18 268.45 268.45 268.41 268.43 21.3K
12:19 268.43 268.43 268.37 268.40 18.2K
12:20 268.39 268.39 268.34 268.34 16.4K
12:21 268.32 268.32 268.14 268.14 33.7K
12:22 268.14 268.15 268.10 268.10 28.1K
12:23 268.10 268.14 268.06 268.14 36.9K
12:24 268.16 268.19 268.16 268.17 18.9K
12:25 268.16 268.17 268.12 268.12 29.6K
12:26 268.11 268.15 268.11 268.13 25.1K
12:27 268.12 268.15 268.11 268.15 22.2K
12:28 268.15 268.16 268.12 268.14 81.9K
12:29 268.13 268.14 268.10 268.11 55.7K
12:30 268.10 268.16 268.09 268.16 21.7K
12:31 268.15 268.16 268.12 268.12 20.3K
12:32 268.11 268.17 268.11 268.17 87.6K
12:33 268.18 268.18 268.15 268.16 32.0K
12:34 268.16 268.16 268.12 268.12 27.7K
12:35 268.10 268.22 268.10 268.21 42.0K
12:36 268.22 268.22 268.18 268.19 41.8K
12:37 268.20 268.21 268.19 268.21 23.0K
12:38 268.21 268.27 268.21 268.26 18.7K
12:39 268.26 268.27 268.18 268.19 28.4K
12:40 268.17 268.17 268.12 268.14 27.8K
12:41 268.15 268.22 268.15 268.21 31.4K
12:42 268.22 268.22 268.15 268.17 22.9K
12:43 268.18 268.21 268.14 268.14 33.0K
12:44 268.14 268.14 268.09 268.13 23.2K
12:45 268.16 268.17 268.15 268.17 42.9K
12:46 268.20 268.21 268.17 268.21 29.9K
12:47 268.21 268.28 268.20 268.25 40.0K
12:48 268.25 268.25 268.21 268.21 20.7K
12:49 268.21 268.22 268.14 268.14 25.1K
12:50 268.14 268.16 268.10 268.16 44.2K
12:51 268.16 268.16 268.04 268.04 33.3K
12:52 268.02 268.02 267.97 267.97 21.9K
12:53 267.96 267.96 267.92 267.92 47.1K
12:54 267.96 268.01 267.96 268.00 27.4K
12:55 268.00 268.01 267.91 267.94 25.4K
12:56 267.94 267.94 267.84 267.87 26.6K
12:57 267.87 267.88 267.81 267.81 20.0K
12:58 267.81 267.83 267.78 267.82 15.6K
12:59 267.82 267.84 267.80 267.84 20.1K
13:00 267.84 267.90 267.84 267.89 23.9K
13:01 267.88 267.88 267.85 267.85 26.9K
13:02 267.85 267.89 267.84 267.87 22.9K
13:03 267.87 267.87 267.73 267.73 23.3K
13:04 267.72 267.74 267.70 267.70 18.2K
13:05 267.70 267.87 267.68 267.87 34.3K
13:06 267.86 267.87 267.85 267.87 22.0K
13:07 267.87 267.88 267.86 267.87 20.5K
13:08 267.88 268.05 267.84 268.05 46.0K
13:09 268.05 268.07 267.99 268.01 17.9K
13:10 268.01 268.10 268.01 268.10 25.3K
13:11 268.07 268.09 268.06 268.07 22.8K
13:12 268.08 268.16 268.08 268.16 47.0K
13:13 268.16 268.24 268.16 268.24 16.8K
13:14 268.23 268.28 268.21 268.28 30.5K
13:15 268.30 268.30 268.26 268.27 13.6K
13:16 268.27 268.27 268.21 268.21 25.9K
13:17 268.20 268.24 268.19 268.24 16.5K
13:18 268.30 268.33 268.27 268.33 29.3K
13:19 268.33 268.35 268.33 268.35 24.5K
13:20 268.35 268.40 268.35 268.40 34.5K
13:21 268.39 268.39 268.35 268.35 23.5K
13:22 268.36 268.38 268.35 268.38 24.5K
13:23 268.38 268.44 268.35 268.35 42.4K
13:24 268.35 268.36 268.34 268.35 18.1K
13:25 268.35 268.37 268.30 268.30 22.8K
13:26 268.31 268.32 268.26 268.26 27.7K
13:27 268.25 268.25 268.18 268.19 46.3K
13:28 268.24 268.24 268.12 268.12 95.8K
13:29 268.12 268.13 268.10 268.13 20.5K
13:30 268.13 268.16 268.08 268.16 26.6K
13:31 268.14 268.16 268.12 268.12 28.7K
13:32 268.15 268.22 268.15 268.22 36.4K
13:33 268.22 268.23 268.21 268.22 45.8K
13:34 268.21 268.27 268.21 268.26 29.7K
13:35 268.27 268.27 268.22 268.25 338.5K
13:36 268.26 268.42 268.26 268.37 51.7K
13:37 268.37 268.44 268.37 268.43 47.1K
13:38 268.42 268.46 268.42 268.46 17.3K
13:39 268.46 268.48 268.44 268.44 28.1K
13:40 268.43 268.47 268.43 268.47 32.8K
13:41 268.45 268.50 268.45 268.50 43.5K
13:42 268.50 268.51 268.50 268.50 41.0K
13:43 268.49 268.54 268.49 268.54 29.8K
13:44 268.53 268.59 268.53 268.57 24.1K
13:45 268.55 268.59 268.55 268.58 32.9K
13:46 268.58 268.58 268.54 268.54 25.2K
13:47 268.54 268.54 268.44 268.44 27.6K
13:48 268.43 268.43 268.41 268.41 33.8K
13:49 268.40 268.41 268.33 268.33 49.0K
13:50 268.32 268.36 268.32 268.35 23.1K
13:51 268.35 268.39 268.35 268.39 23.4K
13:52 268.38 268.39 268.35 268.35 234.4K
13:53 268.36 268.36 268.33 268.34 57.4K
13:54 268.34 268.34 268.29 268.30 23.0K
13:55 268.31 268.31 268.26 268.30 34.0K
13:56 268.31 268.31 268.28 268.31 37.6K
13:57 268.29 268.31 268.29 268.31 21.4K
13:58 268.31 268.32 268.26 268.27 26.8K
13:59 268.27 268.30 268.27 268.29 34.0K
14:00 268.30 268.36 268.30 268.36 27.8K
14:01 268.34 268.37 268.34 268.36 43.5K
14:02 268.37 268.40 268.36 268.36 22.6K
14:03 268.36 268.37 268.31 268.31 39.5K
14:04 268.31 268.33 268.24 268.24 31.1K
14:05 268.23 268.27 268.23 268.24 32.7K
14:06 268.23 268.24 268.13 268.13 34.7K
14:07 268.13 268.13 268.12 268.13 37.7K
14:08 268.12 268.15 268.11 268.15 28.4K
14:09 268.15 268.23 268.14 268.21 35.8K
14:10 268.22 268.29 268.21 268.28 26.1K
14:11 268.27 268.27 268.19 268.24 66.2K
14:12 268.24 268.36 268.24 268.36 29.9K
14:13 268.36 268.39 268.35 268.36 50.4K
14:14 268.35 268.35 268.32 268.34 19.6K
14:15 268.34 268.38 268.34 268.38 19.3K
14:16 268.37 268.38 268.34 268.35 13.7K
14:17 268.35 268.35 268.28 268.30 76.8K
14:18 268.30 268.41 268.30 268.41 30.3K
14:19 268.39 268.39 268.33 268.35 29.0K
14:20 268.34 268.51 268.34 268.51 190.1K
14:21 268.52 268.58 268.52 268.57 68.0K
14:22 268.58 268.70 268.58 268.68 160.8K
14:23 268.69 268.76 268.69 268.74 43.9K
14:24 268.73 268.75 268.70 268.74 36.2K
14:25 268.74 268.74 268.71 268.71 41.3K
14:26 268.70 268.71 268.67 268.71 186.8K
14:27 268.71 268.80 268.70 268.79 58.7K
14:28 268.78 268.79 268.75 268.77 32.5K
14:29 268.77 268.78 268.75 268.75 26.7K
14:30 268.74 268.77 268.74 268.74 46.1K
14:31 268.74 268.82 268.74 268.81 43.4K
14:32 268.81 268.83 268.81 268.82 25.5K
14:33 268.84 268.86 268.82 268.82 30.8K
14:34 268.82 268.82 268.74 268.74 96.7K
14:35 268.75 268.75 268.64 268.64 112.3K
14:36 268.65 268.70 268.65 268.69 36.5K
14:37 268.71 268.81 268.71 268.79 56.2K
14:38 268.82 268.82 268.79 268.81 27.4K
14:39 268.84 268.93 268.84 268.93 57.0K
14:40 268.93 269.04 268.93 269.03 84.3K
14:41 269.03 269.06 269.01 269.06 52.4K
14:42 269.06 269.12 268.94 268.94 111.2K
14:43 268.95 268.95 268.90 268.90 28.1K
14:44 268.91 268.94 268.91 268.94 43.2K
14:45 268.94 268.98 268.92 268.96 39.5K
14:46 268.97 268.97 268.88 268.90 41.9K
14:47 268.92 269.04 268.92 269.04 159.6K
14:48 269.04 269.04 268.96 268.96 63.4K
14:49 268.96 269.01 268.96 268.99 51.9K
14:50 269.01 269.05 268.98 269.02 88.0K
14:51 269.01 269.04 268.98 269.01 68.0K
14:52 269.02 269.06 269.02 269.04 77.1K
14:53 269.03 269.03 268.96 268.97 59.3K
14:54 268.99 269.02 268.99 268.99 44.4K
14:55 269.00 269.00 268.94 268.98 112.5K
14:56 268.97 268.97 268.85 268.89 54.3K
14:57 268.90 268.90 268.86 268.86 99.4K
14:58 268.83 268.87 268.83 268.83 43.8K
14:59 268.83 268.83 268.70 268.74 61.3K
15:00 268.76 268.82 268.73 268.73 44.7K
15:01 268.76 268.76 268.73 268.73 41.1K
15:02 268.72 268.76 268.70 268.74 48.6K
15:03 268.74 268.75 268.71 268.73 54.6K
15:04 268.77 268.97 268.77 268.97 76.3K
15:05 268.94 268.94 268.85 268.85 35.1K
15:06 268.85 268.85 268.73 268.75 43.3K
15:07 268.71 268.77 268.70 268.76 61.6K
15:08 268.76 268.81 268.76 268.80 44.2K
15:09 268.79 268.81 268.77 268.77 48.5K
15:10 268.75 268.78 268.74 268.78 41.6K
15:11 268.77 268.79 268.75 268.75 51.1K
15:12 268.75 268.86 268.75 268.81 56.8K
15:13 268.81 268.81 268.78 268.79 41.1K
15:14 268.79 268.81 268.78 268.81 37.4K
15:15 268.80 268.81 268.79 268.81 45.2K
15:16 268.81 268.82 268.77 268.81 58.5K
15:17 268.80 268.82 268.80 268.80 33.5K
15:18 268.81 268.81 268.78 268.80 43.9K
15:19 268.82 268.82 268.79 268.79 47.6K
15:20 268.79 268.79 268.73 268.73 58.0K
15:21 268.72 268.72 268.68 268.68 69.4K
15:22 268.67 268.71 268.67 268.70 48.9K
15:23 268.70 268.71 268.66 268.70 74.3K
15:24 268.72 268.75 268.72 268.72 52.8K
15:25 268.69 268.71 268.68 268.71 57.2K
15:26 268.72 268.72 268.68 268.69 42.4K
15:27 268.67 268.76 268.67 268.76 78.3K
15:28 268.77 268.89 268.77 268.89 85.0K
15:29 268.90 268.91 268.88 268.89 63.3K
15:30 268.90 268.96 268.90 268.96 66.7K
15:31 268.96 269.04 268.96 269.04 81.3K
15:32 269.05 269.18 269.05 269.13 102.7K
15:33 269.15 269.17 269.13 269.14 75.9K
15:34 269.16 269.24 269.16 269.23 81.0K
15:35 269.25 269.25 269.16 269.20 146.4K
15:36 269.21 269.25 269.19 269.20 80.4K
15:37 269.19 269.46 269.19 269.46 194.8K
15:38 269.49 269.51 269.39 269.39 104.6K
15:39 269.41 269.41 269.31 269.38 140.8K
15:40 269.44 269.50 269.43 269.43 94.6K
15:41 269.40 269.42 269.35 269.36 95.5K
15:42 269.34 269.34 269.11 269.11 130.3K
15:43 269.11 269.25 269.11 269.25 137.0K
15:44 269.25 269.25 269.04 269.04 107.2K
15:45 269.05 269.09 269.02 269.02 117.3K
15:46 269.00 269.05 268.97 269.01 150.3K
15:47 269.02 269.02 268.94 268.96 131.8K
15:48 268.94 269.05 268.93 269.05 174.3K
15:49 269.05 269.14 269.05 269.08 160.2K
15:50 269.33 269.49 269.33 269.36 288.3K
15:51 269.35 269.38 269.27 269.27 235.6K
15:52 269.26 269.37 269.26 269.29 176.3K
15:53 269.37 269.40 269.34 269.36 222.2K
15:54 269.37 269.43 269.31 269.42 234.6K
15:55 269.60 269.82 269.60 269.80 406.9K
15:56 269.81 269.84 269.67 269.69 458.3K
15:57 269.70 269.84 269.70 269.84 409.8K
15:58 269.85 269.85 269.81 269.84 663.9K
15:59 269.91 270.06 269.91 270.06 1,089.6K
16:00 270.01 270.01 270.00 270.00 6,453.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available