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
09:30 272.53 272.79 272.53 272.75 251.0K
09:31 272.75 272.88 272.72 272.85 26.7K
09:32 272.86 273.07 272.84 273.03 43.9K
09:33 273.10 273.10 272.92 273.02 20.1K
09:34 272.99 273.11 272.98 273.00 21.1K
09:35 273.00 273.02 272.88 272.89 38.3K
09:36 272.85 272.85 272.77 272.81 70.2K
09:37 272.78 272.88 272.74 272.86 17.8K
09:38 272.86 272.86 272.80 272.82 22.7K
09:39 272.78 273.05 272.78 273.05 21.5K
09:40 273.03 273.03 272.87 272.87 33.6K
09:41 272.88 272.98 272.86 272.98 23.3K
09:42 272.99 273.16 272.99 273.13 22.7K
09:43 273.15 273.21 273.14 273.18 17.0K
09:44 273.19 273.19 273.07 273.10 20.3K
09:45 273.08 273.13 273.03 273.03 40.4K
09:46 273.04 273.04 272.95 273.04 37.1K
09:47 273.04 273.05 272.98 272.99 37.7K
09:48 273.05 273.05 272.96 273.00 47.6K
09:49 273.01 273.07 273.00 273.04 29.3K
09:50 273.04 273.21 273.04 273.20 176.1K
09:51 273.25 273.37 273.25 273.37 45.5K
09:52 273.37 273.43 273.36 273.41 29.7K
09:53 273.42 273.50 273.40 273.50 38.0K
09:54 273.52 273.74 273.52 273.72 35.1K
09:55 273.76 273.81 273.73 273.79 21.3K
09:56 273.84 274.07 273.83 274.06 49.7K
09:57 274.08 274.23 274.04 274.23 27.6K
09:58 274.22 274.22 274.08 274.08 42.2K
09:59 274.09 274.15 274.06 274.10 32.9K
10:00 274.14 274.14 274.00 274.03 102.9K
10:01 274.01 274.06 273.96 274.04 56.7K
10:02 274.01 274.01 273.84 273.86 52.4K
10:03 273.88 273.88 273.83 273.88 64.1K
10:04 273.88 273.90 273.80 273.86 38.2K
10:05 273.83 274.04 273.82 273.97 49.4K
10:06 273.97 273.97 273.89 273.95 38.9K
10:07 273.93 274.22 273.93 274.21 72.1K
10:08 274.21 274.28 274.21 274.28 41.3K
10:09 274.32 274.32 274.23 274.23 66.3K
10:10 274.21 274.21 274.00 274.01 53.3K
10:11 274.01 274.01 273.95 273.95 45.4K
10:12 273.89 273.93 273.81 273.81 59.2K
10:13 273.80 273.93 273.80 273.90 43.9K
10:14 273.90 273.90 273.78 273.79 32.6K
10:15 273.79 273.80 273.73 273.80 22.7K
10:16 273.76 273.78 273.73 273.77 42.3K
10:17 273.76 274.01 273.76 274.00 43.3K
10:18 273.99 274.03 273.99 274.02 36.5K
10:19 274.04 274.08 274.04 274.05 38.0K
10:20 274.05 274.07 273.97 273.97 30.6K
10:21 273.98 274.09 273.98 274.07 36.4K
10:22 274.07 274.08 273.98 274.02 30.0K
10:23 274.06 274.13 274.06 274.10 47.3K
10:24 274.10 274.12 274.09 274.12 18.8K
10:25 274.12 274.15 274.08 274.08 24.3K
10:26 274.08 274.10 274.03 274.04 70.0K
10:27 274.05 274.18 274.05 274.13 36.4K
10:28 274.13 274.14 273.98 274.00 42.1K
10:29 273.98 273.98 273.95 273.95 24.0K
10:30 273.95 274.01 273.88 274.01 49.2K
10:31 274.09 274.18 274.03 274.03 63.7K
10:32 274.04 274.10 274.04 274.10 45.1K
10:33 274.11 274.12 274.06 274.06 38.8K
10:34 274.05 274.06 273.89 273.89 41.6K
10:35 273.89 273.92 273.89 273.90 44.6K
10:36 273.89 273.94 273.88 273.93 26.9K
10:37 273.94 274.04 273.93 274.02 26.5K
10:38 274.01 274.02 273.94 274.02 54.8K
10:39 274.03 274.03 273.94 273.94 46.9K
10:40 273.94 273.94 273.84 273.85 33.5K
10:41 273.85 273.85 273.77 273.77 81.6K
10:42 273.78 273.82 273.78 273.79 25.8K
10:43 273.79 273.79 273.72 273.75 18.6K
10:44 273.75 273.75 273.68 273.71 35.8K
10:45 273.70 273.71 273.68 273.71 26.3K
10:46 273.68 273.68 273.49 273.49 69.7K
10:47 273.51 273.64 273.51 273.55 47.9K
10:48 273.55 273.55 273.49 273.49 27.8K
10:49 273.49 273.70 273.45 273.70 38.9K
10:50 273.68 273.86 273.68 273.86 33.0K
10:51 273.89 273.90 273.83 273.85 38.2K
10:52 273.85 273.92 273.83 273.84 52.1K
10:53 273.83 273.86 273.81 273.86 23.2K
10:54 273.85 273.86 273.85 273.85 20.1K
10:55 273.84 273.86 273.70 273.71 52.5K
10:56 273.71 273.80 273.69 273.78 32.6K
10:57 273.77 273.83 273.77 273.77 87.1K
10:58 273.77 273.93 273.77 273.93 54.9K
10:59 273.95 273.99 273.90 273.98 102.7K
11:00 274.01 274.01 274.00 274.01 44.6K
11:01 274.01 274.11 274.00 274.11 19.2K
11:02 274.10 274.20 274.07 274.18 53.6K
11:03 274.17 274.22 274.16 274.22 25.2K
11:04 274.23 274.30 274.22 274.27 23.0K
11:05 274.29 274.31 274.24 274.25 29.1K
11:06 274.26 274.30 274.25 274.30 27.2K
11:07 274.29 274.31 274.28 274.30 21.2K
11:08 274.31 274.31 274.22 274.22 34.1K
11:09 274.17 274.17 274.09 274.09 36.4K
11:10 274.08 274.09 274.02 274.02 20.3K
11:11 274.04 274.04 273.96 273.96 37.5K
11:12 273.97 274.09 273.97 274.09 38.1K
11:13 274.10 274.18 274.10 274.17 37.8K
11:14 274.17 274.21 274.17 274.21 33.5K
11:15 274.21 274.21 274.09 274.10 30.5K
11:16 274.10 274.14 274.09 274.14 22.1K
11:17 274.15 274.15 274.05 274.06 18.5K
11:18 274.05 274.05 274.01 274.01 17.5K
11:19 273.99 274.00 273.77 273.77 52.2K
11:20 273.80 273.80 273.73 273.74 27.4K
11:21 273.74 273.77 273.74 273.74 21.9K
11:22 273.71 273.78 273.65 273.78 39.2K
11:23 273.78 273.78 273.70 273.71 23.5K
11:24 273.72 273.75 273.68 273.68 21.7K
11:25 273.68 273.71 273.66 273.66 27.6K
11:26 273.65 273.76 273.65 273.76 28.1K
11:27 273.75 273.76 273.72 273.75 26.7K
11:28 273.76 273.76 273.63 273.63 31.6K
11:29 273.63 273.65 273.61 273.65 17.7K
11:30 273.66 273.74 273.66 273.73 24.2K
11:31 273.73 273.78 273.73 273.77 26.9K
11:32 273.75 273.82 273.75 273.82 62.8K
11:33 273.79 273.83 273.76 273.77 42.7K
11:34 273.82 273.82 273.76 273.81 33.0K
11:35 273.80 273.85 273.80 273.81 22.7K
11:36 273.81 273.81 273.75 273.75 22.8K
11:37 273.73 273.73 273.64 273.64 54.2K
11:38 273.63 273.72 273.63 273.72 31.6K
11:39 273.73 273.82 273.73 273.82 29.9K
11:40 273.81 273.84 273.81 273.84 18.0K
11:41 273.83 273.83 273.80 273.80 25.4K
11:42 273.79 273.86 273.78 273.86 40.3K
11:43 273.86 274.01 273.86 274.01 32.9K
11:44 274.01 274.05 274.01 274.05 15.3K
11:45 274.07 274.13 274.07 274.13 18.1K
11:46 274.13 274.17 274.13 274.15 26.4K
11:47 274.12 274.17 274.11 274.17 28.5K
11:48 274.16 274.27 274.16 274.25 33.1K
11:49 274.25 274.28 274.22 274.28 28.9K
11:50 274.30 274.31 274.24 274.25 33.2K
11:51 274.25 274.25 274.22 274.24 22.0K
11:52 274.25 274.25 274.22 274.23 24.3K
11:53 274.20 274.20 274.12 274.13 34.9K
11:54 274.15 274.15 274.13 274.14 22.1K
11:55 274.15 274.23 274.15 274.23 88.9K
11:56 274.22 274.22 274.10 274.13 32.3K
11:57 274.12 274.12 274.05 274.06 42.6K
11:58 274.06 274.07 274.04 274.05 19.8K
11:59 274.04 274.04 273.93 273.93 30.1K
12:00 273.91 273.93 273.90 273.92 45.7K
12:01 273.94 274.02 273.93 274.02 49.4K
12:02 274.02 274.09 274.02 274.09 18.4K
12:03 274.10 274.11 274.05 274.05 60.4K
12:04 273.99 274.00 273.86 273.86 28.4K
12:05 273.83 273.83 273.78 273.78 23.1K
12:06 273.79 273.81 273.78 273.80 30.9K
12:07 273.81 273.81 273.77 273.77 15.6K
12:08 273.78 273.80 273.77 273.77 30.1K
12:09 273.76 273.76 273.72 273.72 138.2K
12:10 273.72 273.74 273.71 273.72 24.0K
12:11 273.72 273.72 273.64 273.64 31.6K
12:12 273.61 273.61 273.56 273.56 21.4K
12:13 273.56 273.63 273.55 273.62 44.1K
12:14 273.63 273.63 273.61 273.61 21.2K
12:15 273.61 273.61 273.52 273.52 26.5K
12:16 273.55 273.59 273.55 273.58 18.5K
12:17 273.58 273.61 273.58 273.60 34.6K
12:18 273.61 273.67 273.61 273.67 34.9K
12:19 273.60 273.61 273.53 273.59 37.7K
12:20 273.59 273.59 273.50 273.50 25.2K
12:21 273.51 273.53 273.47 273.48 41.4K
12:22 273.50 273.53 273.50 273.50 17.7K
12:23 273.50 273.53 273.50 273.52 21.2K
12:24 273.52 273.53 273.49 273.53 26.4K
12:25 273.53 273.57 273.51 273.56 28.0K
12:26 273.55 273.59 273.53 273.55 29.4K
12:27 273.54 273.54 273.46 273.49 53.0K
12:28 273.49 273.49 273.45 273.45 32.3K
12:29 273.46 273.46 273.38 273.38 43.8K
12:30 273.36 273.45 273.36 273.45 41.3K
12:31 273.35 273.35 273.26 273.26 39.4K
12:32 273.24 273.29 273.23 273.28 19.4K
12:33 273.29 273.34 273.28 273.34 25.7K
12:34 273.34 273.40 273.33 273.40 25.9K
12:35 273.40 273.42 273.38 273.38 27.7K
12:36 273.37 273.38 273.36 273.37 20.5K
12:37 273.38 273.38 273.33 273.33 47.2K
12:38 273.34 273.36 273.31 273.31 20.8K
12:39 273.32 273.33 273.27 273.27 36.7K
12:40 273.27 273.27 273.18 273.21 44.6K
12:41 273.21 273.28 273.21 273.28 28.5K
12:42 273.27 273.27 273.18 273.21 96.3K
12:43 273.22 273.24 273.18 273.18 297.4K
12:44 273.19 273.19 273.12 273.12 39.3K
12:45 273.09 273.09 273.03 273.03 33.8K
12:46 273.04 273.04 272.99 272.99 31.4K
12:47 273.02 273.11 273.01 273.11 26.4K
12:48 273.11 273.21 273.11 273.21 17.5K
12:49 273.22 273.25 273.22 273.25 34.8K
12:50 273.25 273.27 273.24 273.24 20.0K
12:51 273.24 273.25 273.21 273.21 19.0K
12:52 273.20 273.21 273.18 273.19 21.9K
12:53 273.19 273.21 273.18 273.21 17.4K
12:54 273.20 273.20 273.15 273.15 52.5K
12:55 273.14 273.16 273.13 273.16 17.7K
12:56 273.17 273.21 273.17 273.20 26.4K
12:57 273.21 273.21 273.18 273.19 17.7K
12:58 273.19 273.22 273.18 273.21 21.5K
12:59 273.20 273.21 273.15 273.15 45.7K
13:00 273.15 273.22 273.14 273.22 27.4K
13:01 273.23 273.28 273.23 273.26 32.8K
13:02 273.27 273.28 273.20 273.21 25.3K
13:03 273.21 273.22 273.17 273.17 26.4K
13:04 273.17 273.17 273.09 273.09 27.0K
13:05 273.09 273.28 273.09 273.27 45.0K
13:06 273.27 273.30 273.26 273.29 18.0K
13:07 273.28 273.29 273.27 273.28 12.2K
13:08 273.29 273.29 273.26 273.26 17.9K
13:09 273.26 273.29 273.19 273.19 46.2K
13:10 273.19 273.22 273.17 273.17 40.9K
13:11 273.16 273.16 273.10 273.10 22.3K
13:12 273.11 273.11 273.09 273.10 24.9K
13:13 273.13 273.14 273.09 273.09 28.9K
13:14 273.10 273.14 273.08 273.12 28.7K
13:15 273.12 273.17 273.12 273.17 20.2K
13:16 273.18 273.20 273.17 273.18 21.7K
13:17 273.17 273.18 273.16 273.16 22.1K
13:18 273.17 273.18 273.16 273.17 34.7K
13:19 273.16 273.21 273.15 273.19 42.4K
13:20 273.20 273.25 273.19 273.22 41.6K
13:21 273.21 273.21 273.18 273.19 29.9K
13:22 273.19 273.22 273.18 273.20 31.6K
13:23 273.20 273.21 273.19 273.20 23.0K
13:24 273.21 273.21 273.16 273.16 45.5K
13:25 273.15 273.19 273.15 273.19 38.3K
13:26 273.21 273.23 273.20 273.20 26.6K
13:27 273.21 273.22 273.20 273.21 23.1K
13:28 273.21 273.22 273.19 273.20 30.4K
13:29 273.20 273.20 273.18 273.18 28.5K
13:30 273.19 273.24 273.19 273.24 43.7K
13:31 273.24 273.26 273.18 273.19 39.3K
13:32 273.19 273.24 273.18 273.24 28.0K
13:33 273.24 273.25 273.23 273.25 20.8K
13:34 273.25 273.26 273.24 273.25 21.3K
13:35 273.24 273.24 273.21 273.22 31.2K
13:36 273.22 273.28 273.22 273.27 27.5K
13:37 273.27 273.27 273.24 273.26 24.0K
13:38 273.26 273.27 273.25 273.26 34.7K
13:39 273.27 273.35 273.27 273.35 28.9K
13:40 273.35 273.39 273.34 273.39 28.3K
13:41 273.41 273.53 273.41 273.53 37.7K
13:42 273.53 273.53 273.47 273.47 27.9K
13:43 273.46 273.46 273.43 273.44 31.9K
13:44 273.45 273.48 273.45 273.47 22.9K
13:45 273.47 273.48 273.46 273.46 29.9K
13:46 273.46 273.46 273.41 273.41 25.4K
13:47 273.40 273.42 273.40 273.41 22.3K
13:48 273.42 273.45 273.42 273.44 24.6K
13:49 273.45 273.45 273.38 273.38 30.2K
13:50 273.37 273.39 273.36 273.39 27.7K
13:51 273.39 273.47 273.39 273.42 46.3K
13:52 273.42 273.42 273.34 273.34 35.4K
13:53 273.33 273.33 273.27 273.28 39.9K
13:54 273.31 273.32 273.30 273.30 29.0K
13:55 273.30 273.32 273.29 273.32 20.0K
13:56 273.32 273.40 273.32 273.40 31.0K
13:57 273.41 273.47 273.41 273.47 22.5K
13:58 273.47 273.47 273.44 273.44 37.2K
13:59 273.45 273.46 273.44 273.45 26.4K
14:00 273.42 273.42 273.37 273.39 43.8K
14:01 273.38 273.39 273.34 273.35 17.3K
14:02 273.36 273.46 273.36 273.46 36.7K
14:03 273.47 273.47 273.44 273.44 20.4K
14:04 273.44 273.45 273.44 273.44 18.6K
14:05 273.44 273.45 273.41 273.43 22.7K
14:06 273.44 273.49 273.43 273.49 25.5K
14:07 273.49 273.51 273.49 273.51 30.9K
14:08 273.50 273.61 273.50 273.61 32.2K
14:09 273.61 273.63 273.60 273.63 20.9K
14:10 273.63 273.63 273.61 273.63 26.6K
14:11 273.63 273.63 273.54 273.54 35.5K
14:12 273.54 273.58 273.54 273.58 22.3K
14:13 273.58 273.63 273.58 273.63 16.2K
14:14 273.63 273.75 273.63 273.75 29.2K
14:15 273.84 273.88 273.82 273.88 114.1K
14:16 273.91 273.91 273.81 273.81 54.0K
14:17 273.74 273.74 273.72 273.73 28.7K
14:18 273.73 273.74 273.71 273.72 30.0K
14:19 273.72 273.73 273.68 273.69 26.8K
14:20 273.67 273.78 273.67 273.78 46.7K
14:21 273.77 273.79 273.74 273.74 28.6K
14:22 273.73 273.73 273.67 273.67 22.7K
14:23 273.67 273.68 273.57 273.58 32.6K
14:24 273.59 273.65 273.59 273.59 32.3K
14:25 273.59 273.60 273.48 273.48 53.3K
14:26 273.47 273.54 273.47 273.52 21.0K
14:27 273.52 273.54 273.52 273.54 24.1K
14:28 273.57 273.63 273.57 273.61 34.3K
14:29 273.62 273.62 273.58 273.59 23.7K
14:30 273.59 273.60 273.58 273.59 29.5K
14:31 273.57 273.59 273.54 273.56 35.6K
14:32 273.57 273.57 273.48 273.49 52.3K
14:33 273.49 273.52 273.48 273.52 30.2K
14:34 273.54 273.55 273.45 273.45 50.6K
14:35 273.46 273.48 273.44 273.47 30.2K
14:36 273.47 273.47 273.45 273.45 40.5K
14:37 273.45 273.46 273.40 273.40 30.8K
14:38 273.40 273.47 273.40 273.47 32.9K
14:39 273.48 273.58 273.48 273.56 68.5K
14:40 273.52 273.53 273.49 273.50 45.6K
14:41 273.50 273.52 273.46 273.51 39.6K
14:42 273.51 273.51 273.37 273.40 60.9K
14:43 273.41 273.42 273.40 273.42 19.0K
14:44 273.42 273.45 273.42 273.44 37.1K
14:45 273.45 273.55 273.45 273.53 37.8K
14:46 273.54 273.54 273.49 273.50 35.0K
14:47 273.51 273.57 273.50 273.57 25.6K
14:48 273.57 273.58 273.56 273.56 16.4K
14:49 273.57 273.57 273.52 273.52 34.2K
14:50 273.52 273.54 273.52 273.53 39.8K
14:51 273.54 273.54 273.49 273.50 64.2K
14:52 273.48 273.49 273.44 273.44 48.1K
14:53 273.45 273.55 273.45 273.55 101.5K
14:54 273.55 273.59 273.55 273.58 93.8K
14:55 273.58 273.63 273.58 273.59 29.6K
14:56 273.61 273.62 273.53 273.53 45.5K
14:57 273.53 273.53 273.49 273.52 30.4K
14:58 273.52 273.54 273.52 273.54 114.5K
14:59 273.52 273.52 273.45 273.45 42.4K
15:00 273.48 273.58 273.48 273.58 44.2K
15:01 273.57 273.57 273.50 273.50 31.6K
15:02 273.51 273.51 273.50 273.51 16.9K
15:03 273.50 273.51 273.39 273.39 48.2K
15:04 273.39 273.43 273.39 273.42 70.9K
15:05 273.42 273.44 273.36 273.36 41.7K
15:06 273.34 273.34 273.32 273.33 44.3K
15:07 273.33 273.33 273.27 273.27 24.6K
15:08 273.24 273.24 273.21 273.24 46.7K
15:09 273.24 273.24 273.18 273.18 42.7K
15:10 273.18 273.26 273.18 273.25 62.4K
15:11 273.21 273.21 273.09 273.11 70.1K
15:12 273.11 273.12 273.08 273.12 40.8K
15:13 273.12 273.18 273.12 273.18 40.2K
15:14 273.18 273.22 273.17 273.22 46.9K
15:15 273.20 273.21 273.19 273.19 45.8K
15:16 273.19 273.21 273.14 273.14 51.8K
15:17 273.17 273.22 273.17 273.20 36.3K
15:18 273.22 273.22 273.20 273.21 39.6K
15:19 273.19 273.27 273.19 273.26 38.4K
15:20 273.26 273.30 273.24 273.30 33.7K
15:21 273.29 273.33 273.29 273.30 50.5K
15:22 273.28 273.28 273.24 273.25 53.4K
15:23 273.31 273.41 273.31 273.41 79.4K
15:24 273.44 273.54 273.44 273.51 72.0K
15:25 273.50 273.66 273.50 273.65 51.8K
15:26 273.65 273.71 273.62 273.71 49.8K
15:27 273.72 273.85 273.72 273.84 62.2K
15:28 273.85 273.86 273.83 273.86 104.9K
15:29 273.86 273.89 273.84 273.84 72.3K
15:30 273.83 273.94 273.83 273.86 105.9K
15:31 273.86 274.00 273.86 273.98 73.5K
15:32 273.97 273.99 273.96 273.99 58.2K
15:33 274.01 274.05 274.00 274.02 94.1K
15:34 274.02 274.02 273.96 274.00 103.6K
15:35 274.02 274.04 273.92 274.02 137.4K
15:36 274.03 274.05 274.01 274.01 136.9K
15:37 274.01 274.03 273.99 274.02 88.3K
15:38 274.02 274.08 274.00 274.08 299.8K
15:39 274.07 274.07 274.04 274.06 69.9K
15:40 274.07 274.07 273.96 273.98 84.5K
15:41 273.98 273.98 273.93 273.93 169.6K
15:42 273.93 273.93 273.85 273.85 70.1K
15:43 273.84 273.86 273.82 273.85 69.1K
15:44 273.84 274.00 273.84 274.00 86.7K
15:45 274.01 274.18 274.01 274.16 98.3K
15:46 274.17 274.24 274.16 274.23 84.5K
15:47 274.23 274.28 274.23 274.28 112.4K
15:48 274.28 274.30 274.27 274.29 99.5K
15:49 274.30 274.34 274.21 274.22 129.7K
15:50 274.45 274.75 274.45 274.62 263.9K
15:51 274.50 274.50 274.39 274.39 215.2K
15:52 274.36 274.42 274.35 274.40 153.5K
15:53 274.36 274.36 274.26 274.26 159.9K
15:54 274.25 274.31 274.18 274.18 239.7K
15:55 274.29 274.33 274.23 274.29 369.9K
15:56 274.29 274.30 274.23 274.25 358.3K
15:57 274.26 274.34 274.21 274.31 364.3K
15:58 274.31 274.32 274.30 274.31 500.8K
15:59 274.35 274.40 274.32 274.32 932.2K
16:00 274.35 274.35 274.33 274.33 7,938.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available