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
09:30 271.67 271.95 271.67 271.77 433.1K
09:31 271.84 271.86 271.68 271.73 28.1K
09:32 271.73 271.91 271.70 271.91 35.6K
09:33 271.90 271.97 271.76 271.76 26.1K
09:34 271.82 271.94 271.75 271.93 29.3K
09:35 271.88 272.11 271.88 272.04 32.9K
09:36 272.17 272.18 271.94 272.04 21.3K
09:37 272.07 272.07 271.83 271.98 51.2K
09:38 271.98 272.11 271.97 271.98 75.0K
09:39 272.00 272.03 271.98 272.03 24.2K
09:40 271.99 271.99 271.66 271.66 55.4K
09:41 271.63 271.68 271.53 271.60 35.5K
09:42 271.62 271.62 271.51 271.56 58.4K
09:43 271.56 271.64 271.56 271.59 42.4K
09:44 271.62 271.86 271.62 271.79 80.1K
09:45 271.76 271.99 271.72 271.99 83.4K
09:46 272.17 272.38 272.17 272.38 63.3K
09:47 272.37 272.57 272.36 272.52 34.1K
09:48 272.51 272.51 272.43 272.43 28.1K
09:49 272.48 272.73 272.48 272.61 109.6K
09:50 272.59 272.59 272.36 272.42 51.5K
09:51 272.40 272.40 272.09 272.09 49.9K
09:52 272.07 272.27 272.06 272.27 41.7K
09:53 272.26 272.36 272.22 272.36 42.0K
09:54 272.36 272.36 272.13 272.13 29.5K
09:55 272.12 272.32 272.12 272.32 29.8K
09:56 272.30 272.37 272.30 272.34 27.4K
09:57 272.35 272.35 272.23 272.23 36.4K
09:58 272.18 272.18 272.07 272.10 33.6K
09:59 272.12 272.12 271.97 272.02 159.7K
10:00 272.05 272.08 271.99 271.99 81.5K
10:01 271.99 272.04 271.93 271.94 129.1K
10:02 271.94 272.02 271.80 272.00 79.7K
10:03 271.99 272.00 271.85 271.87 45.3K
10:04 271.83 271.95 271.80 271.95 51.9K
10:05 272.04 272.05 271.82 271.87 45.8K
10:06 271.78 271.78 271.58 271.58 49.8K
10:07 271.54 271.54 271.33 271.47 61.8K
10:08 271.48 271.64 271.41 271.64 54.9K
10:09 271.65 271.75 271.65 271.69 45.8K
10:10 271.70 272.00 271.69 271.98 34.1K
10:11 271.98 272.08 271.89 271.89 54.3K
10:12 271.90 271.93 271.86 271.87 58.6K
10:13 271.83 271.83 271.75 271.80 48.8K
10:14 271.79 271.98 271.79 271.98 40.3K
10:15 271.97 272.03 271.97 272.03 29.9K
10:16 272.02 272.22 272.02 272.20 50.7K
10:17 272.18 272.18 272.00 272.05 59.6K
10:18 272.04 272.18 272.04 272.18 33.2K
10:19 272.18 272.38 272.17 272.38 41.1K
10:20 272.36 272.43 272.36 272.39 20.2K
10:21 272.37 272.43 272.36 272.43 27.1K
10:22 272.39 272.54 272.36 272.52 51.6K
10:23 272.52 272.69 272.48 272.69 58.6K
10:24 272.72 272.75 272.64 272.67 35.6K
10:25 272.70 272.77 272.70 272.73 31.4K
10:26 272.69 272.79 272.69 272.79 119.0K
10:27 272.79 273.04 272.76 273.04 44.3K
10:28 273.04 273.08 273.01 273.05 37.0K
10:29 273.05 273.07 273.04 273.04 32.1K
10:30 273.04 273.04 272.92 272.96 97.2K
10:31 272.99 273.00 272.81 272.81 55.9K
10:32 272.83 272.83 272.65 272.67 104.7K
10:33 272.68 272.85 272.68 272.85 67.6K
10:34 272.87 272.87 272.73 272.78 44.7K
10:35 272.82 272.92 272.82 272.92 47.1K
10:36 272.92 272.97 272.90 272.95 47.1K
10:37 272.93 272.93 272.85 272.87 45.4K
10:38 272.89 273.00 272.89 272.93 51.7K
10:39 272.92 273.08 272.92 273.07 53.2K
10:40 273.11 273.29 273.11 273.29 62.8K
10:41 273.29 273.56 273.29 273.56 93.1K
10:42 273.55 273.74 273.55 273.74 54.3K
10:43 273.79 273.86 273.77 273.77 57.4K
10:44 273.78 273.87 273.78 273.87 39.7K
10:45 273.87 273.87 273.77 273.87 55.0K
10:46 273.86 273.87 273.79 273.79 53.1K
10:47 273.82 274.17 273.82 274.08 96.2K
10:48 274.11 274.28 274.05 274.05 113.3K
10:49 274.09 274.09 273.97 274.00 45.3K
10:50 274.00 274.06 273.99 274.01 49.4K
10:51 274.01 274.09 274.01 274.09 40.1K
10:52 274.11 274.11 274.00 274.01 46.5K
10:53 274.02 274.02 273.79 273.79 36.8K
10:54 273.80 273.80 273.77 273.79 27.1K
10:55 273.80 273.93 273.79 273.93 36.8K
10:56 273.95 273.97 273.84 273.84 43.9K
10:57 273.74 273.82 273.74 273.82 39.7K
10:58 273.81 273.92 273.77 273.77 40.1K
10:59 273.79 273.90 273.79 273.79 42.9K
11:00 273.82 273.84 273.79 273.84 42.7K
11:01 273.80 273.80 273.64 273.64 41.8K
11:02 273.62 273.62 273.51 273.54 31.1K
11:03 273.52 273.55 273.49 273.51 27.6K
11:04 273.55 273.63 273.55 273.56 21.5K
11:05 273.59 273.59 273.51 273.57 27.0K
11:06 273.57 273.59 273.57 273.57 29.1K
11:07 273.60 273.60 273.52 273.54 35.2K
11:08 273.60 273.62 273.58 273.58 35.6K
11:09 273.58 273.58 273.43 273.43 79.5K
11:10 273.45 273.52 273.42 273.52 72.7K
11:11 273.53 273.54 273.43 273.43 38.7K
11:12 273.46 273.48 273.35 273.35 31.1K
11:13 273.34 273.36 273.33 273.36 28.2K
11:14 273.36 273.37 273.33 273.35 27.9K
11:15 273.33 273.37 273.29 273.29 32.2K
11:16 273.28 273.31 273.28 273.29 23.0K
11:17 273.26 273.27 273.18 273.21 31.3K
11:18 273.23 273.32 273.21 273.32 35.6K
11:19 273.32 273.32 273.29 273.31 31.5K
11:20 273.31 273.47 273.31 273.47 33.8K
11:21 273.44 273.47 273.42 273.47 50.7K
11:22 273.46 273.46 273.28 273.28 45.3K
11:23 273.27 273.28 273.24 273.25 18.4K
11:24 273.25 273.28 273.23 273.23 43.7K
11:25 273.23 273.23 273.16 273.16 29.5K
11:26 273.14 273.24 273.05 273.05 50.5K
11:27 273.07 273.10 273.07 273.08 29.4K
11:28 273.09 273.09 272.97 272.98 49.0K
11:29 273.00 273.02 272.95 273.02 36.0K
11:30 273.04 273.04 272.96 273.02 41.2K
11:31 273.06 273.13 273.06 273.12 29.3K
11:32 273.13 273.22 273.13 273.20 41.6K
11:33 273.21 273.23 273.21 273.22 21.4K
11:34 273.23 273.26 273.22 273.26 26.9K
11:35 273.27 273.28 273.21 273.22 26.7K
11:36 273.21 273.22 273.16 273.16 37.7K
11:37 273.17 273.25 273.17 273.25 39.2K
11:38 273.25 273.36 273.24 273.36 39.7K
11:39 273.36 273.43 273.36 273.43 38.7K
11:40 273.41 273.44 273.40 273.43 21.8K
11:41 273.43 273.45 273.42 273.42 33.1K
11:42 273.41 273.43 273.41 273.41 18.5K
11:43 273.37 273.43 273.37 273.39 30.4K
11:44 273.38 273.39 273.37 273.38 20.9K
11:45 273.37 273.38 273.31 273.31 34.6K
11:46 273.28 273.29 273.27 273.28 15.3K
11:47 273.29 273.31 273.27 273.31 28.0K
11:48 273.31 273.47 273.31 273.33 83.9K
11:49 273.34 273.37 273.34 273.37 166.6K
11:50 273.37 273.41 273.37 273.39 35.2K
11:51 273.38 273.41 273.36 273.41 187.6K
11:52 273.39 273.39 273.35 273.35 38.7K
11:53 273.33 273.33 273.25 273.25 29.2K
11:54 273.25 273.25 273.13 273.15 41.9K
11:55 273.15 273.15 273.05 273.05 35.6K
11:56 273.06 273.23 273.04 273.23 61.1K
11:57 273.20 273.21 273.17 273.18 38.3K
11:58 273.17 273.17 273.11 273.12 17.8K
11:59 273.12 273.12 273.04 273.06 51.9K
12:00 273.06 273.07 272.90 272.90 33.8K
12:01 272.87 272.89 272.85 272.86 42.1K
12:02 272.85 272.85 272.82 272.82 14.8K
12:03 272.83 272.87 272.83 272.84 19.2K
12:04 272.85 272.89 272.84 272.89 17.6K
12:05 272.90 272.90 272.88 272.89 29.0K
12:06 272.85 272.85 272.73 272.73 29.7K
12:07 272.65 272.66 272.62 272.62 28.1K
12:08 272.63 272.68 272.62 272.68 18.0K
12:09 272.69 272.73 272.69 272.72 56.0K
12:10 272.74 272.75 272.66 272.75 50.2K
12:11 272.72 272.79 272.72 272.79 30.5K
12:12 272.79 272.81 272.77 272.81 26.1K
12:13 272.80 272.90 272.80 272.90 43.9K
12:14 272.91 273.01 272.89 273.01 35.9K
12:15 273.02 273.02 272.97 272.99 20.8K
12:16 273.00 273.01 272.95 272.95 24.0K
12:17 272.96 273.02 272.96 273.02 20.9K
12:18 273.03 273.09 273.03 273.09 19.1K
12:19 273.09 273.18 273.09 273.18 14.3K
12:20 273.18 273.19 273.10 273.10 35.0K
12:21 273.10 273.10 273.02 273.02 33.5K
12:22 273.00 273.05 273.00 273.05 66.9K
12:23 273.03 273.04 272.93 272.93 28.6K
12:24 272.94 272.94 272.90 272.91 37.7K
12:25 272.90 272.91 272.83 272.91 35.3K
12:26 272.91 272.91 272.85 272.87 24.6K
12:27 272.87 272.92 272.86 272.89 64.0K
12:28 272.88 272.99 272.88 272.97 40.7K
12:29 272.99 273.00 272.94 272.97 37.4K
12:30 272.97 272.97 272.94 272.95 36.8K
12:31 272.96 273.00 272.94 273.00 23.5K
12:32 273.00 273.03 273.00 273.01 14.4K
12:33 273.01 273.05 272.97 273.05 30.4K
12:34 273.05 273.06 272.99 273.02 33.5K
12:35 273.02 273.04 272.99 272.99 18.9K
12:36 272.99 273.02 272.98 272.99 21.8K
12:37 273.00 273.01 272.98 273.00 38.2K
12:38 273.04 273.08 273.04 273.05 41.0K
12:39 273.06 273.06 273.03 273.03 27.2K
12:40 273.03 273.07 273.03 273.05 25.9K
12:41 273.05 273.10 273.04 273.10 30.8K
12:42 273.10 273.11 273.08 273.11 20.1K
12:43 273.11 273.11 273.09 273.11 31.3K
12:44 273.11 273.16 273.11 273.14 34.8K
12:45 273.13 273.13 273.09 273.13 34.2K
12:46 273.13 273.17 273.13 273.17 28.9K
12:47 273.18 273.18 273.00 273.00 47.3K
12:48 272.98 272.98 272.92 272.92 39.0K
12:49 272.92 272.92 272.83 272.84 29.6K
12:50 272.85 272.92 272.85 272.91 30.1K
12:51 272.89 272.90 272.83 272.90 51.0K
12:52 272.90 273.00 272.90 273.00 28.1K
12:53 273.00 273.02 272.99 273.00 15.5K
12:54 273.01 273.01 272.98 272.98 21.9K
12:55 272.98 272.99 272.97 272.98 96.6K
12:56 272.97 273.01 272.97 273.01 21.5K
12:57 273.02 273.02 273.00 273.01 26.1K
12:58 273.00 273.00 272.86 272.86 41.3K
12:59 272.85 273.00 272.85 273.00 53.7K
13:00 272.99 272.99 272.95 272.95 16.3K
13:01 272.95 272.96 272.94 272.94 52.1K
13:02 272.95 273.09 272.95 273.09 29.8K
13:03 273.09 273.10 273.08 273.08 22.1K
13:04 273.08 273.12 273.08 273.10 21.1K
13:05 273.09 273.10 273.02 273.02 51.3K
13:06 273.01 273.02 272.98 272.99 15.1K
13:07 272.98 273.01 272.98 273.00 124.0K
13:08 272.96 272.96 272.94 272.96 47.7K
13:09 272.94 272.98 272.92 272.98 37.8K
13:10 272.96 272.96 272.90 272.90 24.7K
13:11 272.92 272.95 272.89 272.89 109.6K
13:12 272.90 272.94 272.88 272.88 30.1K
13:13 272.88 272.89 272.86 272.87 11.6K
13:14 272.87 272.88 272.85 272.88 33.1K
13:15 272.90 272.91 272.85 272.85 36.5K
13:16 272.86 272.86 272.82 272.84 17.1K
13:17 272.84 272.84 272.82 272.82 46.4K
13:18 272.82 272.83 272.80 272.83 36.8K
13:19 272.82 272.87 272.82 272.84 55.6K
13:20 272.84 272.87 272.84 272.87 22.6K
13:21 272.88 272.89 272.85 272.89 39.0K
13:22 272.88 272.98 272.84 272.96 50.9K
13:23 272.97 272.98 272.95 272.96 76.4K
13:24 272.96 272.99 272.94 272.95 30.4K
13:25 272.95 272.95 272.86 272.87 26.7K
13:26 272.86 272.86 272.81 272.82 36.7K
13:27 272.79 272.81 272.77 272.77 45.3K
13:28 272.77 272.77 272.70 272.71 39.6K
13:29 272.71 272.73 272.66 272.66 58.2K
13:30 272.65 272.70 272.61 272.70 39.2K
13:31 272.70 272.71 272.63 272.63 18.8K
13:32 272.65 272.68 272.65 272.68 27.9K
13:33 272.68 272.71 272.66 272.71 29.0K
13:34 272.73 272.80 272.72 272.72 57.3K
13:35 272.72 272.76 272.71 272.73 18.9K
13:36 272.74 272.77 272.74 272.77 19.5K
13:37 272.88 272.90 272.85 272.90 50.1K
13:38 272.90 272.91 272.84 272.84 23.9K
13:39 272.83 272.84 272.81 272.83 23.8K
13:40 272.83 272.84 272.82 272.84 21.0K
13:41 272.85 272.95 272.84 272.93 49.2K
13:42 272.93 272.97 272.93 272.97 22.2K
13:43 272.97 273.05 272.97 273.05 38.2K
13:44 273.05 273.06 273.01 273.01 28.8K
13:45 272.98 272.98 272.88 272.90 33.7K
13:46 272.90 272.96 272.89 272.95 39.0K
13:47 272.99 273.03 272.97 273.01 166.6K
13:48 273.01 273.03 272.97 273.03 48.2K
13:49 273.04 273.10 273.03 273.09 30.9K
13:50 273.09 273.13 273.07 273.13 28.8K
13:51 273.13 273.15 273.09 273.09 47.6K
13:52 273.10 273.16 273.10 273.16 38.7K
13:53 273.16 273.19 273.16 273.18 29.7K
13:54 273.18 273.18 273.15 273.17 62.1K
13:55 273.17 273.18 273.16 273.17 20.5K
13:56 273.16 273.17 273.11 273.11 26.2K
13:57 273.11 273.13 273.09 273.13 33.3K
13:58 273.13 273.17 273.11 273.16 32.3K
13:59 273.15 273.15 273.08 273.12 43.8K
14:00 273.13 273.14 273.13 273.13 69.8K
14:01 273.13 273.13 273.05 273.05 30.9K
14:02 273.05 273.06 272.98 272.99 30.7K
14:03 272.98 273.02 272.97 273.02 33.9K
14:04 273.02 273.02 272.94 272.94 30.4K
14:05 272.92 272.92 272.88 272.88 25.1K
14:06 272.88 272.94 272.88 272.91 53.9K
14:07 272.90 272.90 272.82 272.82 56.1K
14:08 272.82 272.84 272.69 272.84 97.1K
14:09 272.81 272.90 272.80 272.90 45.2K
14:10 272.90 272.97 272.90 272.96 22.8K
14:11 272.96 272.97 272.95 272.95 39.4K
14:12 272.95 272.95 272.83 272.83 45.0K
14:13 272.80 272.80 272.66 272.66 60.7K
14:14 272.65 272.67 272.64 272.65 30.0K
14:15 272.66 272.71 272.63 272.64 50.0K
14:16 272.64 272.67 272.60 272.60 31.0K
14:17 272.61 272.62 272.59 272.59 35.5K
14:18 272.59 272.61 272.56 272.56 27.7K
14:19 272.56 272.59 272.56 272.58 31.7K
14:20 272.59 272.59 272.55 272.55 59.7K
14:21 272.55 272.67 272.55 272.66 46.1K
14:22 272.66 272.67 272.64 272.64 32.2K
14:23 272.64 272.74 272.62 272.74 37.8K
14:24 272.74 272.85 272.74 272.83 60.0K
14:25 272.83 272.85 272.83 272.83 29.4K
14:26 272.81 272.84 272.79 272.80 22.8K
14:27 272.80 272.82 272.75 272.82 47.8K
14:28 272.82 272.85 272.81 272.84 36.9K
14:29 272.84 272.88 272.83 272.84 34.8K
14:30 272.83 272.83 272.73 272.74 39.5K
14:31 272.73 272.75 272.66 272.67 43.1K
14:32 272.66 272.75 272.66 272.75 32.3K
14:33 272.74 272.76 272.73 272.75 26.0K
14:34 272.75 272.75 272.69 272.71 28.2K
14:35 272.70 272.76 272.70 272.75 20.9K
14:36 272.76 272.76 272.73 272.73 22.5K
14:37 272.67 272.73 272.67 272.73 76.3K
14:38 272.72 272.78 272.71 272.78 39.8K
14:39 272.78 272.78 272.73 272.73 31.0K
14:40 272.73 272.81 272.72 272.81 43.6K
14:41 272.82 272.93 272.82 272.93 30.2K
14:42 272.94 272.95 272.93 272.93 20.7K
14:43 272.94 273.01 272.94 272.97 35.6K
14:44 272.97 272.97 272.92 272.92 33.6K
14:45 272.92 272.99 272.91 272.98 28.1K
14:46 272.99 273.07 272.99 273.04 39.3K
14:47 273.04 273.05 273.01 273.05 35.6K
14:48 273.05 273.06 273.00 273.01 92.3K
14:49 273.01 273.03 273.01 273.03 34.4K
14:50 273.04 273.05 273.02 273.04 41.3K
14:51 273.04 273.19 273.04 273.19 64.3K
14:52 273.19 273.21 273.16 273.16 46.9K
14:53 273.15 273.15 273.06 273.06 55.8K
14:54 273.06 273.07 273.05 273.05 24.2K
14:55 273.04 273.09 273.03 273.09 40.1K
14:56 273.06 273.06 273.00 273.01 39.9K
14:57 272.99 272.99 272.86 272.86 47.7K
14:58 272.86 272.94 272.86 272.92 44.2K
14:59 272.95 273.00 272.90 272.90 65.6K
15:00 272.91 272.91 272.85 272.85 26.9K
15:01 272.86 272.90 272.84 272.89 42.9K
15:02 272.91 272.92 272.85 272.90 45.5K
15:03 272.90 272.93 272.90 272.92 41.6K
15:04 272.92 272.93 272.84 272.84 54.2K
15:05 272.84 272.85 272.84 272.84 33.6K
15:06 272.84 272.86 272.83 272.86 41.4K
15:07 272.86 272.86 272.81 272.81 46.2K
15:08 272.82 272.82 272.77 272.77 38.7K
15:09 272.74 272.74 272.68 272.69 47.3K
15:10 272.70 272.73 272.70 272.71 38.0K
15:11 272.72 272.76 272.71 272.75 43.3K
15:12 272.75 272.83 272.75 272.80 172.5K
15:13 272.80 272.93 272.80 272.87 66.4K
15:14 272.88 272.95 272.88 272.95 48.0K
15:15 272.95 273.00 272.95 272.97 43.9K
15:16 272.95 272.95 272.91 272.91 43.2K
15:17 272.92 272.96 272.92 272.95 50.2K
15:18 272.96 273.00 272.93 272.99 79.7K
15:19 273.00 273.02 273.00 273.01 53.1K
15:20 272.99 272.99 272.95 272.95 58.5K
15:21 272.94 273.02 272.93 272.95 88.9K
15:22 272.96 272.97 272.93 272.95 48.2K
15:23 272.91 272.91 272.89 272.91 59.3K
15:24 272.92 273.03 272.92 272.96 99.5K
15:25 272.97 272.98 272.95 272.95 43.6K
15:26 272.85 272.88 272.81 272.88 74.4K
15:27 272.89 272.91 272.84 272.84 49.7K
15:28 272.82 272.85 272.79 272.85 74.5K
15:29 272.86 272.91 272.84 272.86 73.7K
15:30 272.86 272.94 272.86 272.94 197.0K
15:31 272.97 273.13 272.96 273.13 284.5K
15:32 273.18 273.24 273.07 273.07 131.7K
15:33 273.08 273.08 272.91 272.91 108.4K
15:34 272.92 273.00 272.91 272.93 55.3K
15:35 272.92 272.92 272.88 272.91 55.7K
15:36 272.97 272.98 272.81 272.81 91.3K
15:37 272.80 272.80 272.74 272.74 71.7K
15:38 272.77 272.91 272.77 272.87 89.2K
15:39 272.88 273.06 272.88 273.05 73.8K
15:40 273.04 273.08 273.03 273.08 54.0K
15:41 273.07 273.09 272.93 272.93 123.4K
15:42 272.93 272.93 272.83 272.85 82.9K
15:43 272.86 272.97 272.86 272.97 129.5K
15:44 272.98 272.98 272.90 272.96 111.7K
15:45 272.96 273.14 272.96 273.14 238.4K
15:46 273.16 273.36 273.16 273.36 109.3K
15:47 273.35 273.48 273.35 273.47 133.5K
15:48 273.47 273.48 273.42 273.44 164.0K
15:49 273.42 273.45 273.37 273.45 262.1K
15:50 273.62 273.71 273.25 273.25 294.0K
15:51 273.25 273.25 273.16 273.23 177.6K
15:52 273.22 273.23 273.14 273.19 225.6K
15:53 273.11 273.13 272.97 272.97 182.9K
15:54 272.96 272.96 272.92 272.93 195.6K
15:55 272.88 272.89 272.81 272.83 394.7K
15:56 272.80 272.80 272.73 272.74 415.4K
15:57 272.69 272.73 272.66 272.70 422.7K
15:58 272.71 272.92 272.70 272.92 516.5K
15:59 272.96 273.13 272.96 273.12 1,031.4K
16:00 273.14 273.14 273.12 273.12 6,548.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available