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
09:30 267.42 267.42 266.88 267.00 413.6K
09:31 266.90 266.90 266.33 266.37 30.0K
09:32 266.21 266.51 266.21 266.50 79.4K
09:33 266.59 266.86 266.59 266.86 64.7K
09:34 266.83 266.83 266.60 266.64 37.3K
09:35 266.64 266.71 266.55 266.71 13.8K
09:36 266.66 266.93 266.66 266.75 30.0K
09:37 266.63 266.68 266.50 266.50 72.3K
09:38 266.53 266.56 266.44 266.46 35.0K
09:39 266.42 266.52 266.32 266.44 34.7K
09:40 266.41 266.41 266.18 266.18 36.8K
09:41 266.20 266.20 266.01 266.01 42.6K
09:42 266.02 266.12 265.95 266.12 35.0K
09:43 266.12 266.22 266.05 266.22 54.3K
09:44 266.26 266.33 266.26 266.31 21.9K
09:45 266.27 266.46 266.26 266.40 55.3K
09:46 266.35 266.41 266.33 266.36 69.8K
09:47 266.32 266.41 266.30 266.41 47.2K
09:48 266.44 266.56 266.44 266.56 37.0K
09:49 266.56 266.60 266.53 266.55 45.6K
09:50 266.54 266.67 266.54 266.67 21.6K
09:51 266.74 266.74 266.59 266.59 33.1K
09:52 266.60 266.63 266.36 266.37 55.0K
09:53 266.37 266.57 266.35 266.57 56.2K
09:54 266.56 266.58 266.54 266.58 57.3K
09:55 266.57 266.61 266.40 266.40 112.1K
09:56 266.38 266.47 266.23 266.47 89.6K
09:57 266.47 266.52 266.45 266.45 28.4K
09:58 266.44 266.48 266.20 266.20 49.7K
09:59 266.18 266.23 266.17 266.18 68.7K
10:00 266.17 266.17 266.07 266.07 52.3K
10:01 266.10 266.28 266.10 266.27 117.8K
10:02 266.15 266.28 266.12 266.19 86.2K
10:03 266.19 266.47 266.17 266.42 43.0K
10:04 266.41 266.56 266.39 266.56 70.5K
10:05 266.56 266.90 266.56 266.90 114.7K
10:06 266.88 267.00 266.85 266.99 44.1K
10:07 267.01 267.13 266.93 267.07 71.9K
10:08 267.08 267.29 267.02 267.28 65.5K
10:09 267.30 267.42 267.30 267.35 49.9K
10:10 267.36 267.40 267.34 267.36 34.7K
10:11 267.34 267.64 267.33 267.64 59.7K
10:12 267.68 267.89 267.65 267.89 38.3K
10:13 267.98 268.05 267.92 267.92 60.9K
10:14 267.84 268.02 267.84 267.92 64.9K
10:15 267.90 267.91 267.75 267.75 57.1K
10:16 267.68 267.68 267.53 267.56 63.0K
10:17 267.57 267.70 267.55 267.57 44.4K
10:18 267.64 267.66 267.53 267.53 53.4K
10:19 267.49 267.61 267.48 267.61 87.9K
10:20 267.63 267.63 267.56 267.56 33.4K
10:21 267.55 267.57 267.50 267.50 25.3K
10:22 267.49 267.49 267.33 267.33 34.3K
10:23 267.33 267.45 267.33 267.45 80.8K
10:24 267.46 267.75 267.45 267.52 67.7K
10:25 267.53 267.69 267.53 267.67 29.0K
10:26 267.67 267.67 267.60 267.61 27.5K
10:27 267.58 267.63 267.38 267.38 85.3K
10:28 267.39 267.39 267.09 267.09 74.2K
10:29 267.09 267.17 266.96 266.96 58.7K
10:30 266.95 267.06 266.95 267.05 47.3K
10:31 267.01 267.07 267.01 267.05 43.9K
10:32 267.06 267.06 266.95 266.98 48.6K
10:33 266.98 267.23 266.98 267.22 40.1K
10:34 267.22 267.40 267.22 267.40 63.0K
10:35 267.46 267.46 267.34 267.36 58.7K
10:36 267.37 267.55 267.37 267.55 261.5K
10:37 267.55 267.70 267.54 267.68 79.8K
10:38 267.72 267.81 267.65 267.75 128.6K
10:39 267.76 267.80 267.71 267.80 72.1K
10:40 267.81 267.90 267.74 267.75 56.4K
10:41 267.78 267.83 267.71 267.74 59.6K
10:42 267.80 267.94 267.80 267.92 39.9K
10:43 267.95 267.98 267.64 267.64 88.5K
10:44 267.70 267.83 267.70 267.79 36.9K
10:45 267.82 267.84 267.81 267.82 32.9K
10:46 267.82 267.85 267.73 267.85 33.2K
10:47 267.93 267.97 267.92 267.96 35.6K
10:48 267.96 268.14 267.96 268.10 69.3K
10:49 268.03 268.11 268.02 268.11 46.1K
10:50 268.11 268.19 268.11 268.17 27.8K
10:51 268.13 268.17 267.94 267.95 66.9K
10:52 267.96 267.96 267.83 267.85 48.3K
10:53 267.88 267.90 267.82 267.90 31.2K
10:54 267.90 268.03 267.89 268.03 33.6K
10:55 268.05 268.12 267.98 268.04 52.0K
10:56 268.06 268.14 268.06 268.11 38.1K
10:57 268.11 268.13 268.10 268.13 45.9K
10:58 268.17 268.21 268.17 268.19 34.1K
10:59 268.22 268.28 268.19 268.19 66.6K
11:00 268.14 268.14 267.93 267.94 59.6K
11:01 267.93 267.93 267.65 267.66 51.7K
11:02 267.66 267.72 267.63 267.64 44.0K
11:03 267.66 267.98 267.66 267.95 45.6K
11:04 267.96 268.01 267.93 267.93 22.3K
11:05 267.94 267.97 267.91 267.96 21.9K
11:06 267.90 267.93 267.88 267.90 28.7K
11:07 267.91 267.99 267.81 267.82 86.7K
11:08 267.82 268.05 267.81 268.05 115.0K
11:09 268.11 268.12 268.10 268.12 24.1K
11:10 268.10 268.10 268.05 268.10 50.7K
11:11 268.12 268.20 268.10 268.10 38.6K
11:12 268.08 268.11 268.05 268.09 31.1K
11:13 268.09 268.13 268.09 268.13 26.0K
11:14 268.14 268.20 268.11 268.19 26.3K
11:15 268.14 268.14 267.89 267.89 43.2K
11:16 267.89 267.89 267.85 267.87 30.4K
11:17 267.79 267.84 267.79 267.81 17.4K
11:18 267.80 267.83 267.78 267.78 54.8K
11:19 267.78 267.78 267.71 267.74 31.1K
11:20 267.74 267.76 267.74 267.75 35.8K
11:21 267.74 267.74 267.61 267.64 26.1K
11:22 267.65 267.65 267.58 267.59 51.7K
11:23 267.60 267.79 267.60 267.79 43.9K
11:24 267.76 267.85 267.75 267.85 59.8K
11:25 267.93 268.03 267.93 268.03 58.5K
11:26 268.00 268.01 267.96 267.98 29.1K
11:27 267.99 268.15 267.99 268.15 30.3K
11:28 268.21 268.32 268.19 268.29 46.5K
11:29 268.29 268.33 268.28 268.33 39.1K
11:30 268.32 268.43 268.32 268.32 64.8K
11:31 268.33 268.47 268.33 268.47 39.8K
11:32 268.49 268.75 268.49 268.75 81.7K
11:33 268.75 268.81 268.73 268.80 46.2K
11:34 268.82 268.83 268.75 268.81 32.9K
11:35 268.80 268.84 268.80 268.84 36.2K
11:36 268.88 268.88 268.78 268.80 28.3K
11:37 268.80 268.84 268.73 268.74 65.8K
11:38 268.73 268.84 268.73 268.84 51.7K
11:39 268.84 268.88 268.77 268.77 58.5K
11:40 268.77 268.78 268.63 268.63 41.5K
11:41 268.63 268.63 268.47 268.48 47.6K
11:42 268.48 268.71 268.48 268.71 73.7K
11:43 268.73 268.83 268.72 268.82 48.0K
11:44 268.86 268.96 268.86 268.96 50.5K
11:45 268.95 269.05 268.93 269.05 44.5K
11:46 269.10 269.10 268.94 268.98 39.8K
11:47 268.99 269.06 268.95 269.06 34.6K
11:48 269.07 269.07 269.04 269.06 28.9K
11:49 269.09 269.10 269.06 269.06 36.0K
11:50 269.07 269.11 269.07 269.09 29.2K
11:51 269.09 269.16 269.08 269.16 44.8K
11:52 269.17 269.20 269.16 269.20 25.8K
11:53 269.22 269.22 269.17 269.18 40.7K
11:54 269.17 269.34 269.15 269.34 68.2K
11:55 269.33 269.34 269.25 269.27 26.5K
11:56 269.26 269.29 269.25 269.28 22.9K
11:57 269.29 269.30 269.20 269.20 30.7K
11:58 269.19 269.29 269.17 269.29 60.0K
11:59 269.31 269.31 269.10 269.10 39.2K
12:00 269.07 269.09 268.97 269.09 71.1K
12:01 269.12 269.14 269.12 269.14 22.5K
12:02 269.11 269.21 269.11 269.20 52.8K
12:03 269.19 269.19 269.02 269.14 50.6K
12:04 269.12 269.13 269.09 269.12 40.0K
12:05 269.12 269.18 269.12 269.15 22.7K
12:06 269.13 269.13 269.01 269.02 27.7K
12:07 269.03 269.10 269.03 269.10 22.3K
12:08 269.10 269.13 269.05 269.13 22.9K
12:09 269.17 269.18 269.12 269.12 23.7K
12:10 269.14 269.18 269.14 269.15 27.1K
12:11 269.16 269.18 269.16 269.17 27.4K
12:12 269.17 269.17 269.13 269.13 19.2K
12:13 269.13 269.18 269.09 269.17 39.1K
12:14 269.20 269.27 269.20 269.27 29.2K
12:15 269.27 269.31 269.24 269.31 24.8K
12:16 269.31 269.36 269.24 269.24 35.9K
12:17 269.19 269.19 269.16 269.18 24.1K
12:18 269.19 269.21 269.16 269.21 25.5K
12:19 269.21 269.25 269.21 269.25 22.6K
12:20 269.25 269.37 269.25 269.37 21.6K
12:21 269.36 269.46 269.35 269.46 31.2K
12:22 269.47 269.52 269.47 269.51 22.5K
12:23 269.51 269.56 269.51 269.53 36.9K
12:24 269.53 269.55 269.52 269.55 21.5K
12:25 269.56 269.68 269.56 269.67 64.0K
12:26 269.66 269.67 269.52 269.57 45.1K
12:27 269.58 269.64 269.58 269.64 30.9K
12:28 269.64 269.64 269.60 269.60 33.9K
12:29 269.59 269.59 269.54 269.56 39.5K
12:30 269.56 269.57 269.53 269.54 17.5K
12:31 269.54 269.54 269.52 269.52 34.3K
12:32 269.53 269.54 269.50 269.53 27.6K
12:33 269.53 269.61 269.53 269.58 33.5K
12:34 269.58 269.66 269.58 269.66 29.9K
12:35 269.66 269.79 269.66 269.78 46.0K
12:36 269.76 269.78 269.74 269.78 17.6K
12:37 269.78 269.86 269.78 269.81 34.9K
12:38 269.75 269.75 269.71 269.71 37.3K
12:39 269.71 269.71 269.64 269.65 28.6K
12:40 269.65 269.70 269.65 269.67 16.5K
12:41 269.67 269.67 269.62 269.62 23.4K
12:42 269.60 269.66 269.59 269.60 32.7K
12:43 269.60 269.60 269.52 269.52 29.6K
12:44 269.50 269.54 269.49 269.54 36.5K
12:45 269.57 269.65 269.57 269.65 29.4K
12:46 269.65 269.73 269.65 269.73 30.1K
12:47 269.75 269.75 269.71 269.75 20.6K
12:48 269.74 269.87 269.74 269.83 55.5K
12:49 269.85 269.85 269.83 269.84 27.1K
12:50 269.85 269.91 269.85 269.91 32.3K
12:51 269.91 269.96 269.91 269.94 42.4K
12:52 269.94 269.95 269.91 269.91 25.5K
12:53 269.89 269.89 269.73 269.73 52.2K
12:54 269.74 269.87 269.73 269.86 39.7K
12:55 269.83 269.84 269.80 269.81 22.2K
12:56 269.82 269.85 269.80 269.80 36.0K
12:57 269.79 269.92 269.79 269.92 24.3K
12:58 269.89 269.90 269.75 269.75 48.0K
12:59 269.76 269.76 269.72 269.75 35.2K
13:00 269.74 269.77 269.71 269.77 27.2K
13:01 269.77 269.81 269.77 269.79 35.7K
13:02 269.82 269.82 269.70 269.70 27.2K
13:03 269.69 269.69 269.56 269.56 18.4K
13:04 269.56 269.56 269.44 269.44 25.8K
13:05 269.44 269.56 269.42 269.56 45.3K
13:06 269.55 269.59 269.54 269.59 21.4K
13:07 269.58 269.58 269.47 269.50 20.9K
13:08 269.49 269.49 269.38 269.38 32.1K
13:09 269.39 269.39 269.35 269.38 26.9K
13:10 269.38 269.40 269.36 269.37 31.2K
13:11 269.37 269.39 269.36 269.36 69.4K
13:12 269.37 269.43 269.37 269.41 48.0K
13:13 269.41 269.41 269.35 269.38 20.2K
13:14 269.37 269.38 269.31 269.31 50.8K
13:15 269.32 269.32 269.27 269.27 27.9K
13:16 269.28 269.41 269.27 269.41 48.2K
13:17 269.42 269.42 269.34 269.36 37.3K
13:18 269.36 269.42 269.36 269.42 25.2K
13:19 269.41 269.47 269.41 269.47 21.6K
13:20 269.47 269.63 269.47 269.63 38.0K
13:21 269.63 269.63 269.56 269.61 76.6K
13:22 269.61 269.62 269.51 269.51 30.4K
13:23 269.49 269.49 269.44 269.47 41.0K
13:24 269.47 269.52 269.45 269.49 58.5K
13:25 269.51 269.57 269.51 269.57 26.1K
13:26 269.65 269.66 269.61 269.61 50.5K
13:27 269.59 269.59 269.47 269.47 47.0K
13:28 269.48 269.55 269.45 269.55 32.5K
13:29 269.54 269.54 269.47 269.50 34.2K
13:30 269.49 269.52 269.46 269.50 42.2K
13:31 269.50 269.52 269.49 269.51 25.8K
13:32 269.51 269.55 269.51 269.55 13.8K
13:33 269.57 269.57 269.55 269.55 32.6K
13:34 269.53 269.53 269.46 269.50 68.3K
13:35 269.53 269.55 269.51 269.52 36.4K
13:36 269.54 269.59 269.52 269.53 33.9K
13:37 269.55 269.59 269.55 269.59 35.2K
13:38 269.62 269.69 269.62 269.68 46.2K
13:39 269.71 269.72 269.71 269.72 41.1K
13:40 269.68 269.70 269.64 269.68 116.2K
13:41 269.69 269.71 269.67 269.67 32.2K
13:42 269.67 269.67 269.51 269.51 34.7K
13:43 269.50 269.51 269.44 269.44 25.2K
13:44 269.42 269.42 269.34 269.34 32.2K
13:45 269.34 269.47 269.34 269.47 37.9K
13:46 269.47 269.57 269.47 269.57 28.2K
13:47 269.56 269.57 269.45 269.46 24.8K
13:48 269.46 269.50 269.45 269.50 19.1K
13:49 269.49 269.50 269.38 269.41 49.3K
13:50 269.39 269.39 269.37 269.38 40.0K
13:51 269.39 269.40 269.37 269.39 25.0K
13:52 269.40 269.44 269.39 269.44 43.6K
13:53 269.43 269.45 269.39 269.39 26.5K
13:54 269.38 269.40 269.36 269.39 68.7K
13:55 269.41 269.45 269.39 269.45 32.3K
13:56 269.47 269.47 269.42 269.42 43.0K
13:57 269.41 269.44 269.35 269.35 45.5K
13:58 269.31 269.34 269.30 269.34 30.5K
13:59 269.33 269.33 269.27 269.29 33.7K
14:00 269.27 269.27 269.14 269.14 34.9K
14:01 269.12 269.14 269.12 269.14 17.2K
14:02 269.14 269.18 269.13 269.17 35.9K
14:03 269.16 269.28 269.15 269.28 39.6K
14:04 269.28 269.30 269.26 269.30 52.8K
14:05 269.30 269.30 269.20 269.20 29.8K
14:06 269.19 269.19 269.12 269.12 24.4K
14:07 269.12 269.18 269.12 269.18 54.0K
14:08 269.17 269.27 269.17 269.27 36.9K
14:09 269.27 269.29 269.27 269.29 31.8K
14:10 269.29 269.29 269.18 269.20 47.7K
14:11 269.18 269.24 269.18 269.19 34.5K
14:12 269.19 269.19 269.03 269.03 41.4K
14:13 269.03 269.04 268.88 268.90 62.1K
14:14 268.87 268.87 268.72 268.73 61.2K
14:15 268.72 268.75 268.69 268.71 38.5K
14:16 268.70 268.73 268.63 268.67 51.9K
14:17 268.69 268.69 268.64 268.68 30.6K
14:18 268.67 268.71 268.65 268.71 38.8K
14:19 268.71 268.78 268.71 268.78 44.9K
14:20 268.79 268.82 268.76 268.82 34.1K
14:21 268.81 268.81 268.78 268.79 25.2K
14:22 268.79 268.93 268.79 268.93 52.3K
14:23 268.90 268.91 268.88 268.88 46.7K
14:24 268.87 268.93 268.87 268.89 92.9K
14:25 268.90 268.90 268.87 268.88 32.0K
14:26 268.87 268.96 268.86 268.93 53.9K
14:27 268.92 268.92 268.87 268.88 41.0K
14:28 268.87 268.88 268.85 268.87 38.5K
14:29 268.85 268.90 268.82 268.86 66.1K
14:30 268.85 268.86 268.83 268.83 21.8K
14:31 268.84 268.90 268.82 268.90 34.8K
14:32 268.90 268.93 268.90 268.92 94.8K
14:33 268.92 268.96 268.92 268.96 29.0K
14:34 268.96 268.96 268.85 268.85 34.2K
14:35 268.85 268.87 268.83 268.87 33.5K
14:36 268.86 268.92 268.84 268.92 37.6K
14:37 268.91 268.91 268.86 268.86 26.5K
14:38 268.86 268.91 268.86 268.91 27.2K
14:39 268.91 268.92 268.89 268.92 27.3K
14:40 268.92 268.95 268.84 268.84 38.5K
14:41 268.84 268.84 268.80 268.80 38.5K
14:42 268.78 268.78 268.67 268.69 28.2K
14:43 268.69 268.69 268.65 268.65 44.2K
14:44 268.65 268.79 268.65 268.79 50.7K
14:45 268.80 268.88 268.72 268.88 68.4K
14:46 268.88 268.90 268.88 268.90 36.4K
14:47 268.92 269.02 268.91 269.02 94.6K
14:48 268.97 269.05 268.94 269.05 75.4K
14:49 269.04 269.15 269.03 269.11 54.5K
14:50 269.12 269.12 269.06 269.08 23.7K
14:51 269.08 269.09 269.00 269.01 47.0K
14:52 268.99 268.99 268.83 268.88 48.2K
14:53 268.88 268.88 268.82 268.87 48.1K
14:54 268.87 268.91 268.87 268.90 38.4K
14:55 268.88 268.90 268.86 268.86 46.6K
14:56 268.89 268.91 268.89 268.91 55.0K
14:57 268.91 268.96 268.91 268.92 116.9K
14:58 268.90 268.90 268.87 268.88 55.4K
14:59 268.91 269.01 268.90 269.01 75.2K
15:00 269.07 269.20 269.07 269.20 101.6K
15:01 269.22 269.25 269.19 269.19 85.4K
15:02 269.20 269.32 269.20 269.31 45.0K
15:03 269.31 269.31 269.23 269.24 43.5K
15:04 269.24 269.38 269.24 269.38 46.0K
15:05 269.38 269.38 269.35 269.36 32.7K
15:06 269.35 269.41 269.35 269.41 44.0K
15:07 269.40 269.45 269.39 269.45 58.4K
15:08 269.44 269.47 269.43 269.45 49.7K
15:09 269.45 269.53 269.45 269.53 37.5K
15:10 269.52 269.59 269.50 269.50 72.9K
15:11 269.48 269.49 269.32 269.32 63.2K
15:12 269.32 269.33 269.27 269.27 48.8K
15:13 269.26 269.32 269.24 269.32 74.2K
15:14 269.32 269.45 269.32 269.42 149.3K
15:15 269.41 269.41 269.38 269.38 50.6K
15:16 269.37 269.39 269.29 269.30 60.6K
15:17 269.30 269.30 269.20 269.20 59.4K
15:18 269.19 269.19 269.01 269.01 62.4K
15:19 269.00 269.03 269.00 269.02 55.9K
15:20 269.04 269.07 269.04 269.04 48.1K
15:21 269.03 269.07 269.01 269.05 67.5K
15:22 269.05 269.10 269.05 269.06 52.0K
15:23 269.06 269.07 269.03 269.06 62.2K
15:24 269.05 269.05 268.87 268.87 75.6K
15:25 268.88 268.88 268.70 268.70 63.8K
15:26 268.68 268.71 268.65 268.65 88.4K
15:27 268.66 268.66 268.61 268.61 123.3K
15:28 268.62 268.64 268.46 268.46 60.2K
15:29 268.46 268.46 268.29 268.33 125.9K
15:30 268.31 268.49 268.31 268.49 107.7K
15:31 268.49 268.61 268.47 268.61 152.7K
15:32 268.61 268.61 268.49 268.50 100.7K
15:33 268.50 268.53 268.48 268.53 67.2K
15:34 268.53 268.57 268.48 268.56 101.2K
15:35 268.51 268.76 268.50 268.76 106.5K
15:36 268.77 268.79 268.64 268.66 67.4K
15:37 268.62 268.62 268.54 268.57 128.7K
15:38 268.58 268.59 268.54 268.54 97.9K
15:39 268.52 268.52 268.42 268.44 129.9K
15:40 268.46 268.48 268.41 268.48 91.9K
15:41 268.48 268.56 268.48 268.49 146.0K
15:42 268.49 268.53 268.33 268.35 108.5K
15:43 268.35 268.37 268.21 268.23 100.8K
15:44 268.23 268.35 268.23 268.35 120.2K
15:45 268.35 268.37 268.27 268.27 199.5K
15:46 268.28 268.28 268.17 268.23 155.0K
15:47 268.21 268.25 268.21 268.22 369.8K
15:48 268.23 268.29 268.22 268.27 180.0K
15:49 268.21 268.22 268.18 268.22 164.3K
15:50 268.57 268.89 268.57 268.84 290.9K
15:51 268.85 268.91 268.80 268.91 174.0K
15:52 268.89 268.96 268.87 268.96 172.7K
15:53 268.95 269.09 268.94 269.01 197.2K
15:54 269.04 269.05 268.91 268.94 255.8K
15:55 269.10 269.33 269.10 269.28 573.6K
15:56 269.29 269.29 269.16 269.16 489.0K
15:57 269.15 269.18 269.11 269.11 480.0K
15:58 269.07 269.10 269.03 269.04 558.7K
15:59 269.05 269.30 269.03 269.27 1,114.7K
16:00 269.25 269.27 269.25 269.27 9,246.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available