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
09:30 269.84 269.98 269.74 269.85 343.2K
09:31 269.83 269.83 269.59 269.67 20.6K
09:32 269.69 269.83 269.45 269.83 37.7K
09:33 269.85 269.85 269.59 269.71 44.7K
09:34 269.67 269.67 269.41 269.42 46.0K
09:35 269.44 269.87 269.44 269.86 30.6K
09:36 269.82 269.89 269.79 269.88 31.4K
09:37 269.91 270.13 269.91 270.05 31.8K
09:38 270.06 270.37 270.06 270.37 81.3K
09:39 270.40 270.52 270.40 270.46 48.6K
09:40 270.47 270.60 270.44 270.44 32.3K
09:41 270.33 270.63 270.33 270.59 35.1K
09:42 270.57 270.69 270.43 270.69 30.2K
09:43 270.69 270.77 270.65 270.70 25.2K
09:44 270.72 270.85 270.72 270.84 56.1K
09:45 270.77 270.99 270.77 270.96 67.1K
09:46 270.99 271.01 270.84 270.84 44.5K
09:47 270.94 271.25 270.94 271.22 119.7K
09:48 271.14 271.16 270.91 270.99 58.5K
09:49 271.02 271.19 271.02 271.19 36.0K
09:50 271.14 271.16 270.86 270.86 73.2K
09:51 270.80 270.90 270.79 270.79 40.2K
09:52 270.79 270.87 270.73 270.76 26.4K
09:53 270.69 270.71 270.60 270.64 40.3K
09:54 270.61 270.68 270.59 270.66 23.0K
09:55 270.67 270.81 270.64 270.77 33.8K
09:56 270.77 270.79 270.62 270.73 49.4K
09:57 270.73 270.73 270.38 270.42 55.5K
09:58 270.41 270.52 270.39 270.52 31.3K
09:59 270.50 270.75 270.50 270.64 47.7K
10:00 270.66 270.86 270.66 270.86 61.7K
10:01 270.85 270.90 270.76 270.76 53.4K
10:02 270.71 270.87 270.71 270.72 82.9K
10:03 270.71 270.77 270.66 270.72 53.4K
10:04 270.78 270.80 270.65 270.69 91.0K
10:05 270.69 270.98 270.65 270.98 47.1K
10:06 270.99 271.06 270.99 271.04 35.4K
10:07 271.03 271.11 270.98 270.98 35.2K
10:08 270.83 270.98 270.79 270.97 37.4K
10:09 270.96 271.03 270.71 270.71 65.5K
10:10 270.69 270.85 270.69 270.81 79.5K
10:11 270.85 270.96 270.85 270.88 53.1K
10:12 270.87 270.87 270.64 270.82 72.1K
10:13 270.81 270.83 270.79 270.81 29.6K
10:14 270.81 270.90 270.81 270.90 22.5K
10:15 270.92 270.95 270.89 270.95 19.2K
10:16 270.95 271.05 270.90 271.05 39.6K
10:17 271.03 271.14 271.00 271.07 59.4K
10:18 271.05 271.16 271.04 271.14 30.0K
10:19 271.10 271.10 271.00 271.07 56.8K
10:20 271.09 271.14 271.00 271.00 48.6K
10:21 270.93 271.26 270.90 271.20 47.0K
10:22 271.20 271.30 271.20 271.23 43.2K
10:23 271.16 271.26 271.16 271.23 36.4K
10:24 271.26 271.31 271.22 271.22 31.9K
10:25 271.24 271.39 271.23 271.38 40.3K
10:26 271.37 271.44 271.15 271.18 79.3K
10:27 271.19 271.19 270.95 270.98 55.7K
10:28 270.98 271.09 270.98 271.06 32.9K
10:29 271.04 271.05 270.99 271.01 29.6K
10:30 271.03 271.11 271.01 271.11 32.2K
10:31 271.09 271.09 270.94 270.94 56.2K
10:32 270.96 271.01 270.93 271.00 25.3K
10:33 271.01 271.05 270.99 271.05 35.7K
10:34 271.05 271.05 270.80 270.80 87.0K
10:35 270.83 270.83 270.73 270.76 22.9K
10:36 270.74 270.81 270.72 270.77 68.5K
10:37 270.77 270.85 270.77 270.85 33.1K
10:38 270.87 270.90 270.72 270.77 103.6K
10:39 270.77 270.88 270.75 270.86 33.0K
10:40 270.88 270.92 270.87 270.91 104.2K
10:41 270.93 270.93 270.81 270.83 39.0K
10:42 270.85 271.12 270.85 271.10 37.1K
10:43 271.10 271.20 271.10 271.17 31.7K
10:44 271.15 271.17 271.00 271.00 35.5K
10:45 271.02 271.19 271.02 271.18 30.4K
10:46 271.19 271.26 271.17 271.26 41.8K
10:47 271.27 271.38 271.27 271.33 49.4K
10:48 271.36 271.49 271.35 271.48 46.8K
10:49 271.52 271.60 271.48 271.60 46.2K
10:50 271.60 271.63 271.56 271.63 36.1K
10:51 271.63 271.63 271.49 271.49 49.2K
10:52 271.49 271.65 271.49 271.58 54.2K
10:53 271.57 271.57 271.45 271.45 34.9K
10:54 271.46 271.49 271.45 271.45 37.3K
10:55 271.45 271.55 271.43 271.52 181.3K
10:56 271.53 271.53 271.50 271.53 47.8K
10:57 271.51 271.71 271.51 271.71 61.5K
10:58 271.70 271.82 271.70 271.80 50.4K
10:59 271.78 271.79 271.70 271.70 55.9K
11:00 271.69 271.71 271.61 271.71 37.4K
11:01 271.74 271.74 271.58 271.60 27.5K
11:02 271.59 271.59 271.44 271.44 32.8K
11:03 271.49 271.60 271.47 271.60 34.4K
11:04 271.60 271.62 271.57 271.60 16.7K
11:05 271.61 271.79 271.61 271.79 46.1K
11:06 271.79 271.85 271.68 271.68 29.4K
11:07 271.69 271.80 271.69 271.77 34.8K
11:08 271.71 271.75 271.67 271.74 85.7K
11:09 271.74 271.82 271.73 271.81 50.2K
11:10 271.81 272.00 271.81 272.00 52.9K
11:11 271.95 271.96 271.79 271.79 37.6K
11:12 271.76 271.78 271.70 271.70 67.7K
11:13 271.68 271.71 271.66 271.69 54.3K
11:14 271.68 271.73 271.63 271.73 57.8K
11:15 271.78 271.86 271.78 271.86 45.9K
11:16 271.84 271.90 271.80 271.80 63.5K
11:17 271.81 271.87 271.80 271.82 49.0K
11:18 271.82 271.82 271.62 271.63 79.4K
11:19 271.61 271.74 271.60 271.74 84.2K
11:20 271.73 271.82 271.72 271.81 40.5K
11:21 271.79 271.87 271.79 271.84 100.6K
11:22 271.86 271.86 271.81 271.86 80.2K
11:23 271.83 271.94 271.82 271.94 94.7K
11:24 271.95 272.13 271.92 272.13 188.3K
11:25 272.14 272.16 272.11 272.12 41.4K
11:26 272.13 272.14 271.87 271.87 45.8K
11:27 271.82 271.88 271.80 271.88 45.2K
11:28 271.89 271.89 271.79 271.82 65.2K
11:29 271.79 271.85 271.76 271.85 45.9K
11:30 271.85 271.85 271.79 271.79 43.9K
11:31 271.75 271.90 271.75 271.76 84.9K
11:32 271.76 271.86 271.76 271.80 30.4K
11:33 271.83 271.84 271.78 271.78 38.9K
11:34 271.84 271.88 271.82 271.82 36.5K
11:35 271.81 271.81 271.63 271.63 47.2K
11:36 271.57 271.57 271.45 271.45 52.1K
11:37 271.45 271.47 271.41 271.44 28.8K
11:38 271.42 271.50 271.41 271.50 51.8K
11:39 271.50 271.50 271.43 271.43 79.8K
11:40 271.49 271.59 271.49 271.59 34.5K
11:41 271.59 271.60 271.51 271.51 28.5K
11:42 271.49 271.49 271.34 271.39 34.4K
11:43 271.37 271.37 271.26 271.27 19.3K
11:44 271.25 271.32 271.22 271.32 43.2K
11:45 271.32 271.32 271.21 271.24 34.8K
11:46 271.20 271.20 271.02 271.02 42.6K
11:47 270.98 271.00 270.87 270.88 64.7K
11:48 270.89 270.90 270.83 270.83 26.8K
11:49 270.84 270.93 270.84 270.88 50.0K
11:50 270.89 271.10 270.89 271.09 77.2K
11:51 271.12 271.12 271.09 271.10 31.1K
11:52 271.11 271.19 271.11 271.19 26.6K
11:53 271.15 271.15 271.02 271.02 51.1K
11:54 271.00 271.00 270.92 270.92 35.5K
11:55 270.94 271.00 270.94 270.97 36.9K
11:56 271.00 271.08 270.99 270.99 49.6K
11:57 271.02 271.10 271.02 271.04 65.4K
11:58 270.98 270.98 270.90 270.90 32.6K
11:59 270.90 271.03 270.90 271.03 57.5K
12:00 271.05 271.14 271.02 271.14 56.3K
12:01 271.12 271.12 271.07 271.11 22.8K
12:02 271.11 271.15 271.11 271.12 122.7K
12:03 271.13 271.16 271.13 271.16 23.9K
12:04 271.16 271.17 271.05 271.05 46.4K
12:05 271.06 271.13 271.03 271.12 42.0K
12:06 271.07 271.07 270.94 270.98 68.7K
12:07 271.04 271.19 271.04 271.19 40.7K
12:08 271.19 271.19 271.08 271.08 47.9K
12:09 271.07 271.07 271.02 271.04 42.4K
12:10 271.07 271.24 271.07 271.24 37.4K
12:11 271.24 271.44 271.24 271.42 32.0K
12:12 271.39 271.39 271.36 271.39 32.8K
12:13 271.39 271.41 271.34 271.37 5.0K
12:14 271.37 271.41 271.36 271.39 7.0K
12:15 271.38 271.44 271.36 271.44 30.2K
12:16 271.46 271.46 271.40 271.41 27.2K
12:17 271.39 271.41 271.36 271.41 50.3K
12:18 271.46 271.59 271.46 271.59 28.2K
12:19 271.60 271.60 271.55 271.55 20.8K
12:20 271.52 271.55 271.49 271.54 18.9K
12:21 271.57 271.67 271.57 271.65 88.1K
12:22 271.65 271.65 271.57 271.60 31.5K
12:23 271.63 271.69 271.63 271.68 29.8K
12:24 271.68 271.77 271.68 271.77 47.0K
12:25 271.76 271.84 271.76 271.76 30.0K
12:26 271.77 271.77 271.71 271.73 19.8K
12:27 271.73 271.73 271.68 271.70 33.3K
12:28 271.70 271.72 271.64 271.72 30.9K
12:29 271.70 271.75 271.70 271.72 62.5K
12:30 271.74 271.76 271.69 271.71 25.6K
12:31 271.73 271.78 271.72 271.72 39.9K
12:32 271.71 271.77 271.71 271.71 44.8K
12:33 271.72 271.73 271.72 271.72 19.6K
12:34 271.71 271.78 271.71 271.77 30.9K
12:35 271.77 271.79 271.75 271.79 37.3K
12:36 271.77 271.78 271.70 271.70 48.5K
12:37 271.70 271.75 271.70 271.74 27.1K
12:38 271.76 271.80 271.73 271.73 40.2K
12:39 271.73 271.82 271.72 271.80 26.6K
12:40 271.81 271.85 271.80 271.82 40.0K
12:41 271.83 271.83 271.76 271.80 38.5K
12:42 271.80 271.81 271.78 271.79 26.3K
12:43 271.79 271.79 271.72 271.73 25.2K
12:44 271.75 271.82 271.75 271.78 90.3K
12:45 271.78 271.79 271.78 271.79 30.6K
12:46 271.78 271.81 271.76 271.81 28.0K
12:47 271.81 271.87 271.77 271.87 45.7K
12:48 271.84 271.84 271.77 271.77 25.8K
12:49 271.78 271.80 271.65 271.65 33.3K
12:50 271.66 271.67 271.64 271.64 19.8K
12:51 271.62 271.62 271.60 271.60 20.6K
12:52 271.60 271.62 271.53 271.53 33.9K
12:53 271.52 271.52 271.46 271.46 19.6K
12:54 271.47 271.49 271.45 271.49 60.3K
12:55 271.47 271.47 271.38 271.38 43.3K
12:56 271.37 271.40 271.26 271.26 51.3K
12:57 271.22 271.24 271.19 271.19 54.7K
12:58 271.20 271.20 271.16 271.20 49.5K
12:59 271.20 271.30 271.20 271.30 39.8K
13:00 271.27 271.28 271.26 271.27 23.8K
13:01 271.27 271.27 271.20 271.20 32.4K
13:02 271.21 271.22 271.20 271.22 19.9K
13:03 271.22 271.26 271.22 271.23 31.3K
13:04 271.22 271.22 271.20 271.21 14.4K
13:05 271.22 271.25 271.20 271.25 18.8K
13:06 271.26 271.30 271.26 271.29 48.0K
13:07 271.30 271.30 271.25 271.25 23.7K
13:08 271.25 271.30 271.21 271.21 46.1K
13:09 271.20 271.20 271.15 271.15 21.7K
13:10 271.14 271.15 271.13 271.13 45.6K
13:11 271.14 271.31 271.13 271.30 40.8K
13:12 271.30 271.41 271.30 271.37 35.7K
13:13 271.37 271.39 271.35 271.38 20.4K
13:14 271.40 271.42 271.35 271.35 35.3K
13:15 271.35 271.36 271.29 271.29 23.1K
13:16 271.29 271.31 271.28 271.29 25.5K
13:17 271.29 271.31 271.24 271.31 57.6K
13:18 271.31 271.37 271.31 271.34 20.2K
13:19 271.36 271.40 271.30 271.40 57.8K
13:20 271.36 271.45 271.36 271.45 34.8K
13:21 271.46 271.49 271.43 271.48 34.4K
13:22 271.47 271.47 271.39 271.40 55.7K
13:23 271.39 271.39 271.27 271.27 59.2K
13:24 271.27 271.37 271.27 271.36 31.3K
13:25 271.39 271.50 271.36 271.50 43.9K
13:26 271.51 271.60 271.51 271.58 63.9K
13:27 271.60 271.64 271.60 271.63 21.2K
13:28 271.64 271.64 271.44 271.49 51.3K
13:29 271.49 271.49 271.44 271.44 18.7K
13:30 271.45 271.57 271.45 271.51 58.4K
13:31 271.51 271.57 271.51 271.54 18.3K
13:32 271.55 271.55 271.46 271.47 26.2K
13:33 271.48 271.55 271.48 271.54 29.9K
13:34 271.55 271.55 271.51 271.54 102.3K
13:35 271.52 271.55 271.48 271.48 31.4K
13:36 271.48 271.50 271.45 271.46 41.8K
13:37 271.48 271.53 271.48 271.50 46.1K
13:38 271.50 271.51 271.47 271.47 19.5K
13:39 271.47 271.48 271.46 271.48 31.1K
13:40 271.53 271.56 271.47 271.49 59.3K
13:41 271.37 271.38 271.30 271.30 58.3K
13:42 271.21 271.25 271.20 271.25 49.5K
13:43 271.25 271.25 271.19 271.23 40.6K
13:44 271.26 271.38 271.26 271.38 106.0K
13:45 271.39 271.39 271.28 271.28 34.6K
13:46 271.28 271.32 271.26 271.30 31.2K
13:47 271.28 271.29 271.25 271.26 30.5K
13:48 271.34 271.41 271.34 271.41 80.4K
13:49 271.40 271.42 271.38 271.39 29.3K
13:50 271.37 271.38 271.34 271.34 29.8K
13:51 271.34 271.37 271.33 271.37 17.8K
13:52 271.38 271.45 271.34 271.40 56.9K
13:53 271.40 271.49 271.40 271.45 34.8K
13:54 271.43 271.54 271.43 271.54 65.3K
13:55 271.54 271.58 271.51 271.57 77.3K
13:56 271.56 271.56 271.49 271.49 23.8K
13:57 271.43 271.55 271.42 271.55 62.3K
13:58 271.57 271.66 271.55 271.65 52.7K
13:59 271.64 271.68 271.61 271.65 45.5K
14:00 271.63 271.72 271.59 271.71 46.5K
14:01 271.71 271.81 271.71 271.81 66.2K
14:02 271.79 271.81 271.78 271.81 34.5K
14:03 271.82 271.96 271.82 271.95 67.1K
14:04 271.96 271.96 271.88 271.89 97.3K
14:05 271.87 271.91 271.85 271.91 26.7K
14:06 271.92 271.97 271.92 271.96 31.4K
14:07 271.94 271.94 271.86 271.86 33.0K
14:08 271.89 272.10 271.89 272.10 56.2K
14:09 272.10 272.19 272.10 272.19 101.3K
14:10 272.25 272.25 272.19 272.20 44.7K
14:11 272.21 272.23 272.20 272.23 40.2K
14:12 272.22 272.22 272.17 272.18 44.2K
14:13 272.19 272.23 272.18 272.22 41.6K
14:14 272.22 272.31 272.21 272.30 34.0K
14:15 272.30 272.44 272.30 272.44 42.3K
14:16 272.46 272.61 272.46 272.61 37.7K
14:17 272.62 272.65 272.62 272.63 48.8K
14:18 272.63 272.63 272.60 272.60 31.9K
14:19 272.62 272.62 272.57 272.58 54.7K
14:20 272.58 272.59 272.50 272.50 37.6K
14:21 272.51 272.51 272.48 272.50 36.9K
14:22 272.49 272.49 272.44 272.46 44.9K
14:23 272.45 272.45 272.34 272.35 38.0K
14:24 272.35 272.37 272.31 272.32 40.7K
14:25 272.31 272.31 272.25 272.26 36.6K
14:26 272.26 272.26 272.23 272.23 40.4K
14:27 272.17 272.17 272.12 272.13 38.7K
14:28 272.14 272.20 272.14 272.20 44.1K
14:29 272.20 272.20 272.15 272.19 40.4K
14:30 272.18 272.18 272.08 272.16 56.2K
14:31 272.16 272.18 272.14 272.14 42.7K
14:32 272.14 272.15 272.04 272.04 38.5K
14:33 272.04 272.15 272.02 272.15 67.3K
14:34 272.16 272.24 272.16 272.21 43.2K
14:35 272.21 272.29 272.21 272.29 43.0K
14:36 272.34 272.39 272.34 272.39 32.6K
14:37 272.31 272.37 272.30 272.37 163.1K
14:38 272.38 272.43 272.34 272.43 52.2K
14:39 272.42 272.52 272.39 272.52 85.0K
14:40 272.53 272.62 272.53 272.60 70.3K
14:41 272.60 272.60 272.47 272.47 86.3K
14:42 272.47 272.49 272.45 272.46 35.1K
14:43 272.46 272.46 272.39 272.43 38.1K
14:44 272.43 272.50 272.43 272.45 85.0K
14:45 272.46 272.49 272.45 272.48 45.0K
14:46 272.48 272.51 272.47 272.49 40.6K
14:47 272.50 272.50 272.42 272.42 44.9K
14:48 272.42 272.47 272.42 272.46 48.0K
14:49 272.46 272.46 272.41 272.42 33.1K
14:50 272.42 272.52 272.39 272.52 77.6K
14:51 272.53 272.56 272.50 272.54 72.6K
14:52 272.55 272.65 272.55 272.65 75.9K
14:53 272.66 272.66 272.52 272.52 42.6K
14:54 272.52 272.52 272.48 272.48 30.3K
14:55 272.49 272.49 272.40 272.42 58.7K
14:56 272.42 272.43 272.41 272.42 54.2K
14:57 272.42 272.46 272.36 272.36 51.7K
14:58 272.37 272.37 272.28 272.29 87.2K
14:59 272.27 272.27 272.17 272.17 44.0K
15:00 272.18 272.18 272.02 272.15 81.6K
15:01 272.15 272.16 272.01 272.02 64.9K
15:02 272.04 272.16 272.03 272.16 158.8K
15:03 272.17 272.20 272.17 272.18 32.5K
15:04 272.18 272.20 272.08 272.08 61.7K
15:05 272.08 272.17 272.07 272.15 98.2K
15:06 272.13 272.15 272.12 272.14 130.8K
15:07 272.14 272.17 272.14 272.17 97.4K
15:08 272.20 272.33 272.20 272.33 74.0K
15:09 272.33 272.37 272.29 272.29 72.1K
15:10 272.26 272.28 272.24 272.27 71.0K
15:11 272.27 272.30 272.24 272.24 94.7K
15:12 272.24 272.32 272.21 272.32 85.2K
15:13 272.33 272.37 272.33 272.36 35.0K
15:14 272.37 272.46 272.36 272.46 60.0K
15:15 272.46 272.54 272.46 272.54 55.7K
15:16 272.53 272.59 272.52 272.59 69.4K
15:17 272.62 272.76 272.62 272.76 83.1K
15:18 272.76 272.81 272.76 272.81 53.1K
15:19 272.82 272.84 272.78 272.82 66.1K
15:20 272.84 272.84 272.77 272.77 80.5K
15:21 272.77 272.77 272.69 272.70 142.2K
15:22 272.70 272.79 272.70 272.78 67.6K
15:23 272.78 272.85 272.78 272.80 57.3K
15:24 272.80 272.81 272.78 272.78 60.9K
15:25 272.79 272.85 272.79 272.84 104.9K
15:26 272.84 272.87 272.82 272.82 90.7K
15:27 272.78 272.86 272.77 272.82 98.9K
15:28 272.82 272.94 272.80 272.90 81.0K
15:29 272.91 272.95 272.90 272.92 78.3K
15:30 272.95 272.97 272.90 272.90 107.7K
15:31 272.89 273.04 272.89 273.03 100.7K
15:32 273.03 273.06 272.96 273.06 96.5K
15:33 273.07 273.07 273.02 273.05 82.5K
15:34 273.09 273.18 273.09 273.18 95.3K
15:35 273.20 273.24 273.13 273.20 132.0K
15:36 273.18 273.21 273.17 273.17 75.8K
15:37 273.20 273.46 273.20 273.46 201.8K
15:38 273.47 273.47 273.39 273.40 81.9K
15:39 273.43 273.46 273.40 273.44 95.3K
15:40 273.43 273.43 273.39 273.39 107.1K
15:41 273.40 273.44 273.38 273.40 97.6K
15:42 273.37 273.39 273.33 273.34 109.2K
15:43 273.33 273.37 273.22 273.22 134.1K
15:44 273.25 273.29 273.14 273.19 133.8K
15:45 273.15 273.35 273.15 273.35 116.2K
15:46 273.41 273.41 273.34 273.35 102.0K
15:47 273.35 273.35 273.21 273.22 138.2K
15:48 273.21 273.31 273.21 273.29 116.0K
15:49 273.27 273.28 273.20 273.21 173.8K
15:50 273.26 273.32 273.07 273.07 249.4K
15:51 273.03 273.10 273.02 273.10 232.6K
15:52 273.11 273.16 273.08 273.15 214.8K
15:53 273.17 273.27 273.17 273.25 366.0K
15:54 273.26 273.26 273.14 273.14 307.0K
15:55 273.13 273.21 273.13 273.19 567.6K
15:56 273.17 273.23 273.13 273.14 482.5K
15:57 273.10 273.10 272.94 272.96 498.6K
15:58 272.93 273.01 272.93 272.94 576.8K
15:59 272.96 272.96 272.65 272.65 1,486.9K
16:00 272.70 272.72 272.70 272.72 8,468.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available