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
09:30 273.30 273.40 273.04 273.40 331.5K
09:31 273.35 273.57 273.35 273.47 27.8K
09:32 273.52 273.61 273.32 273.61 65.6K
09:33 273.60 273.64 273.51 273.51 34.6K
09:34 273.47 273.76 273.32 273.70 33.6K
09:35 273.52 273.57 273.31 273.31 27.2K
09:36 273.32 273.46 273.29 273.35 45.6K
09:37 273.40 273.41 273.27 273.41 30.1K
09:38 273.37 273.64 273.35 273.55 49.2K
09:39 273.57 273.72 273.55 273.72 41.0K
09:40 273.70 273.76 273.67 273.76 45.2K
09:41 273.76 274.12 273.73 274.12 64.6K
09:42 274.15 274.22 274.13 274.18 70.2K
09:43 274.19 274.20 274.10 274.13 38.1K
09:44 274.30 274.36 274.22 274.36 37.6K
09:45 274.39 274.39 274.21 274.21 36.6K
09:46 274.21 274.36 274.19 274.35 57.5K
09:47 274.36 274.68 274.36 274.68 53.1K
09:48 274.67 274.86 274.65 274.86 38.7K
09:49 274.88 274.96 274.73 274.73 60.5K
09:50 274.67 274.72 274.58 274.72 63.2K
09:51 274.74 274.75 274.56 274.56 37.0K
09:52 274.40 274.40 274.06 274.10 103.9K
09:53 274.11 274.32 274.08 274.32 38.9K
09:54 274.35 274.46 274.31 274.39 32.1K
09:55 274.40 274.51 274.40 274.51 29.2K
09:56 274.48 274.54 274.34 274.34 44.4K
09:57 274.31 274.33 274.18 274.22 65.2K
09:58 274.20 274.20 273.94 273.98 44.8K
09:59 274.01 274.05 273.96 273.97 70.9K
10:00 273.97 273.99 273.74 273.74 91.4K
10:01 273.72 273.87 273.68 273.81 40.0K
10:02 273.82 273.93 273.79 273.92 69.8K
10:03 273.95 273.95 273.87 273.90 125.6K
10:04 273.92 274.15 273.92 274.09 65.5K
10:05 274.09 274.16 274.04 274.08 46.2K
10:06 274.08 274.08 273.90 273.90 68.2K
10:07 273.89 274.03 273.89 274.02 49.3K
10:08 274.06 274.14 274.05 274.10 30.7K
10:09 274.12 274.18 274.12 274.15 53.1K
10:10 274.13 274.13 273.75 273.81 133.5K
10:11 273.83 273.91 273.77 273.77 53.9K
10:12 273.75 273.78 273.56 273.56 155.0K
10:13 273.61 273.62 273.57 273.59 27.0K
10:14 273.61 273.73 273.61 273.70 53.6K
10:15 273.71 273.99 273.71 273.95 48.4K
10:16 273.96 274.00 273.91 274.00 42.0K
10:17 273.98 273.98 273.88 273.91 45.9K
10:18 273.92 273.99 273.87 273.87 68.7K
10:19 273.85 273.94 273.84 273.94 38.9K
10:20 273.94 274.08 273.82 273.82 58.3K
10:21 273.82 273.87 273.79 273.79 41.9K
10:22 273.79 273.86 273.79 273.83 32.4K
10:23 273.84 273.84 273.75 273.79 38.6K
10:24 273.81 273.94 273.81 273.94 44.0K
10:25 274.00 274.14 273.99 274.12 61.7K
10:26 274.13 274.13 274.01 274.03 61.5K
10:27 274.02 274.09 274.02 274.03 52.1K
10:28 274.05 274.08 274.02 274.08 38.2K
10:29 274.08 274.08 273.96 273.99 65.8K
10:30 273.98 274.05 273.97 274.05 78.6K
10:31 274.12 274.16 274.12 274.13 54.9K
10:32 274.12 274.12 274.04 274.04 46.7K
10:33 274.02 274.05 273.95 273.95 42.2K
10:34 273.94 273.95 273.87 273.87 50.8K
10:35 273.85 274.04 273.84 274.04 75.4K
10:36 274.03 274.05 274.01 274.02 45.7K
10:37 273.98 273.98 273.85 273.85 47.2K
10:38 273.85 274.11 273.85 274.11 51.6K
10:39 274.12 274.12 273.99 273.99 37.8K
10:40 273.97 273.99 273.77 273.77 39.1K
10:41 273.78 273.96 273.78 273.96 82.8K
10:42 273.98 274.15 273.98 274.09 60.3K
10:43 274.07 274.22 274.06 274.18 61.3K
10:44 274.18 274.19 274.14 274.19 36.5K
10:45 274.18 274.27 274.17 274.24 97.0K
10:46 274.24 274.24 274.10 274.12 82.6K
10:47 274.16 274.16 274.10 274.12 143.3K
10:48 274.10 274.10 273.99 274.09 141.4K
10:49 274.09 274.19 274.09 274.18 45.5K
10:50 274.15 274.15 273.97 273.99 48.4K
10:51 274.00 274.03 273.99 274.01 40.6K
10:52 274.01 274.01 273.83 273.83 78.9K
10:53 273.84 273.87 273.81 273.81 35.8K
10:54 273.83 273.89 273.77 273.89 148.8K
10:55 273.90 273.90 273.80 273.87 136.8K
10:56 273.87 273.91 273.85 273.86 28.5K
10:57 273.86 273.87 273.71 273.71 56.6K
10:58 273.68 273.70 273.64 273.64 67.9K
10:59 273.65 273.65 273.45 273.45 47.9K
11:00 273.44 273.67 273.43 273.67 127.7K
11:01 273.68 273.77 273.68 273.77 23.1K
11:02 273.80 273.84 273.74 273.84 100.8K
11:03 273.79 273.81 273.69 273.74 73.4K
11:04 273.77 273.79 273.71 273.73 77.1K
11:05 273.73 273.74 273.62 273.62 25.1K
11:06 273.58 273.70 273.53 273.70 94.8K
11:07 273.70 273.87 273.67 273.87 56.0K
11:08 273.88 273.91 273.87 273.90 34.0K
11:09 273.87 274.01 273.87 274.01 84.5K
11:10 274.01 274.04 274.01 274.04 63.2K
11:11 274.05 274.08 273.97 274.08 51.8K
11:12 274.08 274.08 273.82 273.83 48.8K
11:13 273.83 273.83 273.80 273.80 26.0K
11:14 273.79 273.87 273.79 273.81 46.6K
11:15 273.78 273.78 273.67 273.67 37.3K
11:16 273.68 273.72 273.61 273.64 47.4K
11:17 273.66 273.66 273.58 273.59 18.3K
11:18 273.56 273.62 273.56 273.62 39.0K
11:19 273.64 273.64 273.60 273.63 65.9K
11:20 273.66 273.69 273.59 273.67 93.9K
11:21 273.69 273.69 273.44 273.44 164.6K
11:22 273.42 273.57 273.42 273.54 40.6K
11:23 273.53 273.53 273.42 273.42 52.4K
11:24 273.46 273.51 273.46 273.49 67.8K
11:25 273.49 273.49 273.43 273.43 38.1K
11:26 273.44 273.44 273.33 273.33 41.9K
11:27 273.33 273.41 273.33 273.41 31.7K
11:28 273.37 273.40 273.25 273.29 89.3K
11:29 273.23 273.26 273.21 273.24 49.3K
11:30 273.23 273.24 273.17 273.24 41.6K
11:31 273.25 273.28 273.24 273.25 30.1K
11:32 273.28 273.28 273.13 273.14 38.1K
11:33 273.14 273.14 273.03 273.09 63.2K
11:34 273.09 273.13 273.07 273.07 40.5K
11:35 273.07 273.07 272.94 272.97 44.2K
11:36 272.94 272.94 272.80 272.80 42.2K
11:37 272.80 272.85 272.80 272.85 39.7K
11:38 272.85 272.87 272.81 272.81 32.3K
11:39 272.81 272.86 272.79 272.79 57.2K
11:40 272.82 272.82 272.73 272.76 45.7K
11:41 272.77 272.80 272.71 272.75 43.8K
11:42 272.75 272.81 272.75 272.80 15.3K
11:43 272.80 272.83 272.78 272.78 17.1K
11:44 272.78 272.78 272.74 272.74 14.5K
11:45 272.74 272.74 272.70 272.70 24.8K
11:46 272.70 272.70 272.52 272.52 62.5K
11:47 272.46 272.46 272.39 272.39 44.3K
11:48 272.37 272.43 272.36 272.39 35.2K
11:49 272.38 272.46 272.38 272.44 45.3K
11:50 272.43 272.51 272.43 272.51 31.0K
11:51 272.50 272.58 272.50 272.55 32.0K
11:52 272.61 272.75 272.61 272.75 23.1K
11:53 272.74 272.76 272.63 272.65 29.2K
11:54 272.65 272.67 272.64 272.64 15.6K
11:55 272.63 272.63 272.60 272.62 81.2K
11:56 272.62 272.70 272.62 272.69 30.9K
11:57 272.70 272.80 272.70 272.80 31.8K
11:58 272.79 272.97 272.79 272.97 34.5K
11:59 272.98 272.98 272.95 272.98 24.0K
12:00 272.97 272.98 272.88 272.95 50.0K
12:01 272.96 272.99 272.95 272.99 17.0K
12:02 273.00 273.02 272.94 272.94 23.4K
12:03 272.88 272.88 272.80 272.80 30.9K
12:04 272.75 272.76 272.71 272.74 34.8K
12:05 272.78 272.87 272.76 272.87 31.4K
12:06 272.88 272.93 272.88 272.91 43.1K
12:07 272.91 273.01 272.91 273.01 29.1K
12:08 273.02 273.03 272.99 273.01 27.9K
12:09 273.00 273.01 272.96 272.96 24.9K
12:10 272.97 273.01 272.92 272.92 21.2K
12:11 272.92 272.94 272.90 272.92 19.9K
12:12 272.91 272.91 272.87 272.87 25.1K
12:13 272.85 272.85 272.82 272.85 26.0K
12:14 272.86 272.87 272.84 272.84 136.6K
12:15 272.84 272.88 272.84 272.88 25.5K
12:16 272.89 272.95 272.89 272.91 47.6K
12:17 272.92 272.96 272.90 272.94 28.7K
12:18 272.95 272.96 272.93 272.95 26.0K
12:19 272.97 272.99 272.96 272.98 19.7K
12:20 273.01 273.01 272.96 272.98 26.5K
12:21 272.98 272.98 272.95 272.97 26.2K
12:22 272.95 272.96 272.80 272.80 38.7K
12:23 272.80 272.81 272.79 272.80 20.3K
12:24 272.79 272.80 272.76 272.80 28.7K
12:25 272.78 272.83 272.78 272.81 27.0K
12:26 272.81 272.86 272.79 272.86 32.5K
12:27 272.86 272.86 272.80 272.82 25.5K
12:28 272.82 272.82 272.80 272.81 32.0K
12:29 272.81 272.87 272.81 272.87 29.0K
12:30 272.87 272.88 272.83 272.83 26.1K
12:31 272.78 272.79 272.75 272.75 24.1K
12:32 272.75 272.75 272.69 272.69 24.8K
12:33 272.70 272.76 272.70 272.76 25.2K
12:34 272.78 272.82 272.78 272.79 104.2K
12:35 272.79 272.79 272.70 272.73 65.8K
12:36 272.73 272.74 272.72 272.74 16.4K
12:37 272.75 272.78 272.75 272.78 32.4K
12:38 272.79 272.81 272.74 272.81 46.4K
12:39 272.81 272.81 272.77 272.77 43.0K
12:40 272.77 272.77 272.70 272.73 31.6K
12:41 272.73 272.76 272.73 272.74 106.8K
12:42 272.73 272.73 272.66 272.66 41.6K
12:43 272.65 272.70 272.58 272.70 51.0K
12:44 272.70 272.75 272.68 272.75 23.3K
12:45 272.75 272.76 272.72 272.75 30.5K
12:46 272.75 272.75 272.67 272.67 29.3K
12:47 272.67 272.70 272.53 272.53 56.1K
12:48 272.54 272.54 272.51 272.51 40.7K
12:49 272.51 272.55 272.49 272.54 50.4K
12:50 272.54 272.57 272.52 272.54 54.3K
12:51 272.54 272.54 272.45 272.45 29.7K
12:52 272.45 272.47 272.45 272.47 29.5K
12:53 272.47 272.47 272.44 272.44 30.5K
12:54 272.44 272.50 272.42 272.47 14.6K
12:55 272.47 272.52 272.47 272.52 22.7K
12:56 272.51 272.51 272.41 272.41 56.6K
12:57 272.41 272.42 272.39 272.41 24.0K
12:58 272.42 272.49 272.38 272.49 28.7K
12:59 272.50 272.55 272.50 272.55 20.4K
13:00 272.55 272.55 272.51 272.51 32.0K
13:01 272.51 272.55 272.47 272.47 22.9K
13:02 272.47 272.50 272.47 272.50 23.6K
13:03 272.50 272.51 272.49 272.49 16.7K
13:04 272.49 272.50 272.48 272.50 24.5K
13:05 272.49 272.49 272.49 272.49 21.0K
13:06 272.47 272.52 272.46 272.51 42.4K
13:07 272.47 272.50 272.47 272.49 23.0K
13:08 272.49 272.61 272.49 272.59 26.7K
13:09 272.59 272.67 272.59 272.67 162.9K
13:10 272.66 272.74 272.66 272.74 34.1K
13:11 272.73 272.76 272.63 272.63 52.3K
13:12 272.62 272.65 272.61 272.63 20.9K
13:13 272.64 272.65 272.62 272.63 26.2K
13:14 272.63 272.66 272.58 272.59 28.1K
13:15 272.58 272.59 272.54 272.54 27.2K
13:16 272.52 272.52 272.48 272.49 46.0K
13:17 272.49 272.49 272.47 272.48 38.4K
13:18 272.48 272.58 272.48 272.58 42.8K
13:19 272.59 272.61 272.58 272.59 52.8K
13:20 272.59 272.61 272.59 272.60 16.7K
13:21 272.59 272.60 272.58 272.59 21.3K
13:22 272.60 272.62 272.59 272.59 23.7K
13:23 272.59 272.62 272.59 272.61 24.3K
13:24 272.61 272.61 272.59 272.59 30.0K
13:25 272.58 272.60 272.58 272.60 29.6K
13:26 272.60 272.62 272.59 272.59 39.2K
13:27 272.59 272.61 272.56 272.61 36.4K
13:28 272.60 272.63 272.59 272.62 26.1K
13:29 272.61 272.61 272.56 272.57 26.2K
13:30 272.57 272.57 272.53 272.54 35.0K
13:31 272.54 272.55 272.50 272.50 28.0K
13:32 272.50 272.50 272.47 272.47 52.0K
13:33 272.47 272.48 272.43 272.48 46.6K
13:34 272.50 272.54 272.48 272.53 25.9K
13:35 272.54 272.55 272.53 272.53 19.9K
13:36 272.53 272.62 272.53 272.62 35.8K
13:37 272.62 272.64 272.60 272.60 25.3K
13:38 272.60 272.60 272.56 272.60 23.7K
13:39 272.59 272.62 272.58 272.62 44.9K
13:40 272.62 272.67 272.62 272.64 79.1K
13:41 272.64 272.72 272.64 272.71 49.5K
13:42 272.71 272.76 272.71 272.76 21.8K
13:43 272.75 272.75 272.67 272.67 32.9K
13:44 272.68 272.68 272.65 272.67 46.9K
13:45 272.67 272.72 272.67 272.72 34.2K
13:46 272.72 272.81 272.72 272.77 53.2K
13:47 272.78 272.78 272.68 272.68 27.1K
13:48 272.66 272.66 272.61 272.63 120.7K
13:49 272.63 272.72 272.63 272.72 35.6K
13:50 272.72 272.75 272.71 272.75 21.3K
13:51 272.75 272.75 272.70 272.70 155.0K
13:52 272.70 272.71 272.69 272.71 24.4K
13:53 272.74 272.77 272.74 272.75 38.3K
13:54 272.76 272.76 272.63 272.63 41.3K
13:55 272.62 272.64 272.62 272.64 18.4K
13:56 272.63 272.67 272.62 272.65 22.5K
13:57 272.66 272.67 272.62 272.66 40.2K
13:58 272.68 272.68 272.64 272.64 27.0K
13:59 272.64 272.64 272.59 272.59 40.0K
14:00 272.55 272.58 272.46 272.46 58.1K
14:01 272.41 272.47 272.40 272.42 49.8K
14:02 272.42 272.52 272.42 272.48 40.7K
14:03 272.46 272.47 272.43 272.44 94.3K
14:04 272.44 272.44 272.38 272.39 53.6K
14:05 272.40 272.44 272.40 272.41 27.7K
14:06 272.35 272.35 272.27 272.27 36.9K
14:07 272.27 272.27 272.25 272.26 32.8K
14:08 272.26 272.27 272.23 272.26 19.7K
14:09 272.24 272.25 272.21 272.21 21.2K
14:10 272.25 272.30 272.25 272.29 51.1K
14:11 272.29 272.30 272.26 272.30 45.3K
14:12 272.33 272.34 272.31 272.31 35.5K
14:13 272.30 272.30 272.24 272.24 35.6K
14:14 272.22 272.22 272.20 272.21 19.8K
14:15 272.22 272.27 272.22 272.26 25.0K
14:16 272.25 272.25 272.20 272.23 38.9K
14:17 272.22 272.25 272.22 272.23 38.1K
14:18 272.23 272.25 272.20 272.25 77.7K
14:19 272.25 272.27 272.22 272.23 30.4K
14:20 272.22 272.28 272.22 272.28 32.2K
14:21 272.27 272.37 272.27 272.35 62.2K
14:22 272.33 272.36 272.30 272.36 46.3K
14:23 272.37 272.38 272.36 272.38 27.1K
14:24 272.36 272.36 272.32 272.35 31.4K
14:25 272.35 272.36 272.32 272.32 28.9K
14:26 272.32 272.32 272.23 272.23 39.6K
14:27 272.21 272.23 272.13 272.13 43.2K
14:28 272.14 272.15 272.14 272.15 20.2K
14:29 272.15 272.24 272.15 272.21 40.2K
14:30 272.21 272.31 272.20 272.31 41.2K
14:31 272.31 272.32 272.21 272.21 43.1K
14:32 272.20 272.24 272.20 272.24 23.4K
14:33 272.23 272.23 272.22 272.22 22.2K
14:34 272.22 272.26 272.22 272.24 23.2K
14:35 272.24 272.24 272.19 272.19 36.2K
14:36 272.16 272.20 272.15 272.20 35.8K
14:37 272.23 272.29 272.23 272.27 29.5K
14:38 272.28 272.28 272.26 272.27 23.6K
14:39 272.25 272.31 272.24 272.31 34.1K
14:40 272.30 272.31 272.27 272.27 31.6K
14:41 272.27 272.31 272.26 272.31 30.0K
14:42 272.31 272.32 272.30 272.30 22.9K
14:43 272.33 272.36 272.31 272.31 43.9K
14:44 272.32 272.32 272.27 272.28 41.8K
14:45 272.27 272.27 272.23 272.24 41.4K
14:46 272.27 272.27 272.24 272.26 31.2K
14:47 272.28 272.29 272.23 272.23 44.5K
14:48 272.22 272.23 272.15 272.16 41.5K
14:49 272.16 272.17 272.15 272.17 33.4K
14:50 272.16 272.20 272.16 272.19 48.0K
14:51 272.20 272.26 272.20 272.26 50.9K
14:52 272.27 272.28 272.25 272.26 27.4K
14:53 272.23 272.25 272.23 272.24 48.8K
14:54 272.24 272.25 272.20 272.25 73.7K
14:55 272.24 272.24 272.16 272.16 44.2K
14:56 272.15 272.15 272.11 272.14 40.8K
14:57 272.14 272.18 272.14 272.16 48.6K
14:58 272.17 272.22 272.17 272.22 58.7K
14:59 272.24 272.26 272.22 272.25 54.4K
15:00 272.25 272.27 272.16 272.16 66.2K
15:01 272.16 272.21 272.16 272.21 28.2K
15:02 272.21 272.21 272.16 272.17 34.0K
15:03 272.17 272.17 272.12 272.14 59.0K
15:04 272.16 272.22 272.15 272.22 43.4K
15:05 272.23 272.36 272.23 272.36 63.5K
15:06 272.38 272.38 272.27 272.28 56.6K
15:07 272.27 272.29 272.25 272.27 42.9K
15:08 272.29 272.31 272.27 272.29 38.3K
15:09 272.30 272.31 272.27 272.28 53.9K
15:10 272.27 272.28 272.24 272.24 74.3K
15:11 272.19 272.19 271.98 271.99 100.6K
15:12 272.02 272.02 272.00 272.01 42.8K
15:13 272.02 272.03 271.93 271.99 119.1K
15:14 272.00 272.05 271.99 272.03 40.8K
15:15 272.02 272.04 271.98 272.00 62.1K
15:16 271.99 272.04 271.98 272.04 61.9K
15:17 272.07 272.09 272.06 272.08 26.7K
15:18 272.09 272.11 272.01 272.01 69.7K
15:19 272.03 272.03 271.97 272.00 319.0K
15:20 272.02 272.03 271.99 271.99 51.3K
15:21 271.96 271.96 271.90 271.90 92.2K
15:22 271.91 271.92 271.87 271.87 63.1K
15:23 271.86 271.86 271.83 271.84 75.8K
15:24 271.85 271.85 271.72 271.73 86.6K
15:25 271.72 271.75 271.72 271.73 67.0K
15:26 271.71 271.71 271.64 271.64 83.1K
15:27 271.65 271.66 271.65 271.65 119.6K
15:28 271.64 271.64 271.58 271.58 60.7K
15:29 271.57 271.58 271.50 271.58 78.5K
15:30 271.57 271.59 271.53 271.53 121.8K
15:31 271.53 271.53 271.27 271.27 127.5K
15:32 271.27 271.35 271.27 271.27 86.5K
15:33 271.23 271.23 271.14 271.14 66.1K
15:34 271.16 271.42 271.16 271.42 117.9K
15:35 271.43 271.50 271.42 271.50 100.8K
15:36 271.52 271.52 271.48 271.50 63.5K
15:37 271.50 271.50 271.39 271.39 121.3K
15:38 271.38 271.39 271.33 271.39 93.7K
15:39 271.38 271.53 271.38 271.50 142.9K
15:40 271.50 271.54 271.45 271.45 107.8K
15:41 271.43 271.52 271.42 271.52 70.7K
15:42 271.51 271.52 271.45 271.51 102.2K
15:43 271.51 271.51 271.40 271.40 118.2K
15:44 271.42 271.47 271.40 271.44 104.2K
15:45 271.46 271.46 271.37 271.37 127.5K
15:46 271.37 271.42 271.28 271.28 129.6K
15:47 271.29 271.29 271.23 271.23 95.0K
15:48 271.23 271.37 271.23 271.35 118.8K
15:49 271.41 271.42 271.29 271.32 134.3K
15:50 271.56 271.58 271.37 271.37 278.1K
15:51 271.34 271.41 271.32 271.41 183.9K
15:52 271.41 271.52 271.41 271.49 133.8K
15:53 271.53 271.62 271.53 271.62 221.8K
15:54 271.59 271.59 271.41 271.41 256.9K
15:55 271.38 271.60 271.36 271.53 425.4K
15:56 271.51 271.72 271.51 271.69 431.6K
15:57 271.69 271.73 271.69 271.72 426.2K
15:58 271.71 271.71 271.68 271.69 501.0K
15:59 271.68 271.74 271.40 271.40 1,216.3K
16:00 271.45 271.45 271.45 271.45 6,936.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available