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
09:30 273.52 273.63 273.43 273.57 386.9K
09:31 273.59 273.59 273.36 273.55 52.5K
09:32 273.41 273.51 273.35 273.43 68.1K
09:33 273.46 273.46 273.22 273.31 174.3K
09:34 273.27 273.31 273.06 273.14 41.5K
09:35 273.16 273.16 272.98 273.04 47.7K
09:36 273.12 273.12 272.83 273.00 68.9K
09:37 272.99 272.99 272.70 272.84 45.2K
09:38 272.84 273.06 272.83 273.04 33.6K
09:39 273.04 273.04 272.68 272.70 89.4K
09:40 272.59 272.59 272.27 272.27 94.3K
09:41 272.32 272.32 272.12 272.12 55.4K
09:42 272.07 272.10 271.98 272.07 145.0K
09:43 272.08 272.26 272.08 272.26 152.7K
09:44 272.19 272.19 272.08 272.12 44.3K
09:45 272.04 272.13 272.02 272.08 63.6K
09:46 272.09 272.37 272.09 272.28 66.8K
09:47 272.27 272.34 272.23 272.28 58.6K
09:48 272.37 272.83 272.37 272.83 77.9K
09:49 272.84 273.03 272.84 273.02 27.9K
09:50 273.04 273.23 273.02 273.23 43.2K
09:51 273.28 273.40 273.23 273.38 47.7K
09:52 273.37 273.66 273.34 273.66 68.7K
09:53 273.73 273.84 273.73 273.84 36.9K
09:54 273.87 273.98 273.79 273.98 67.1K
09:55 274.02 274.32 273.98 274.30 129.5K
09:56 274.31 274.31 274.14 274.15 55.8K
09:57 274.11 274.19 274.00 274.06 107.8K
09:58 274.04 274.04 273.93 273.93 31.8K
09:59 273.80 274.30 273.80 274.23 74.3K
10:00 274.21 274.26 274.18 274.20 36.6K
10:01 274.20 274.21 274.01 274.12 147.1K
10:02 274.10 274.39 274.10 274.37 89.2K
10:03 274.36 274.44 274.34 274.43 40.6K
10:04 274.42 274.43 274.27 274.31 89.0K
10:05 274.28 274.46 274.28 274.37 93.4K
10:06 274.37 274.45 274.37 274.42 122.7K
10:07 274.38 274.38 274.10 274.11 64.8K
10:08 274.14 274.23 274.13 274.13 54.7K
10:09 274.11 274.19 274.11 274.13 35.2K
10:10 274.09 274.11 274.02 274.02 62.7K
10:11 274.03 274.41 274.03 274.41 64.6K
10:12 274.42 274.44 274.37 274.40 40.9K
10:13 274.40 274.50 274.38 274.45 36.9K
10:14 274.47 274.49 274.35 274.35 59.7K
10:15 274.35 274.38 274.20 274.22 91.2K
10:16 274.26 274.32 274.22 274.28 56.3K
10:17 274.41 274.55 274.29 274.29 80.9K
10:18 274.29 274.39 274.28 274.39 50.1K
10:19 274.37 274.37 274.24 274.24 58.6K
10:20 274.25 274.31 274.25 274.27 34.2K
10:21 274.24 274.36 274.24 274.36 44.3K
10:22 274.34 274.50 274.34 274.50 44.0K
10:23 274.49 274.49 274.36 274.39 60.2K
10:24 274.39 274.50 274.23 274.23 65.4K
10:25 274.27 274.38 274.24 274.33 26.8K
10:26 274.31 274.46 274.31 274.44 39.6K
10:27 274.44 274.44 274.33 274.33 37.5K
10:28 274.31 274.31 274.17 274.18 35.5K
10:29 274.17 274.26 274.17 274.26 96.1K
10:30 274.28 274.35 274.13 274.14 121.8K
10:31 274.13 274.15 274.10 274.14 109.6K
10:32 274.16 274.21 274.09 274.09 32.9K
10:33 274.09 274.09 274.03 274.03 31.1K
10:34 274.01 274.02 273.91 273.94 41.3K
10:35 273.95 274.02 273.90 273.98 73.4K
10:36 273.95 274.11 273.95 274.04 113.9K
10:37 274.04 274.04 273.82 273.82 35.3K
10:38 273.79 273.86 273.79 273.86 42.0K
10:39 273.87 273.95 273.87 273.91 35.2K
10:40 273.90 273.92 273.87 273.91 29.9K
10:41 273.85 273.87 273.83 273.83 18.9K
10:42 273.85 273.89 273.80 273.88 34.9K
10:43 273.90 273.95 273.79 273.79 114.0K
10:44 273.75 273.87 273.74 273.86 33.6K
10:45 273.87 273.95 273.78 273.78 50.4K
10:46 273.80 273.80 273.70 273.70 26.8K
10:47 273.71 273.71 273.56 273.56 24.2K
10:48 273.61 273.77 273.61 273.77 60.8K
10:49 273.73 273.87 273.67 273.87 43.8K
10:50 273.86 273.95 273.80 273.81 93.8K
10:51 273.84 273.87 273.76 273.80 61.1K
10:52 273.79 273.80 273.69 273.77 46.4K
10:53 273.77 273.77 273.55 273.57 84.6K
10:54 273.57 273.61 273.57 273.61 37.1K
10:55 273.60 273.94 273.60 273.94 57.9K
10:56 273.95 273.98 273.94 273.98 148.3K
10:57 273.97 274.12 273.97 274.08 30.1K
10:58 274.09 274.27 274.09 274.27 63.6K
10:59 274.26 274.46 274.20 274.43 85.2K
11:00 274.39 274.43 274.29 274.29 56.4K
11:01 274.29 274.29 274.23 274.23 24.0K
11:02 274.20 274.31 274.19 274.28 40.7K
11:03 274.29 274.29 274.10 274.11 48.6K
11:04 274.15 274.15 273.90 273.90 39.6K
11:05 273.91 273.92 273.85 273.86 58.1K
11:06 273.86 273.86 273.66 273.68 38.8K
11:07 273.68 273.84 273.67 273.81 44.3K
11:08 273.80 273.84 273.69 273.69 41.6K
11:09 273.70 273.70 273.51 273.67 35.0K
11:10 273.69 273.69 273.50 273.50 79.1K
11:11 273.53 273.53 273.37 273.37 65.5K
11:12 273.38 273.40 273.31 273.31 41.0K
11:13 273.31 273.42 273.29 273.42 24.3K
11:14 273.44 273.59 273.44 273.53 53.4K
11:15 273.58 273.65 273.57 273.61 84.8K
11:16 273.61 273.70 273.59 273.68 42.0K
11:17 273.67 273.68 273.62 273.68 34.3K
11:18 273.68 273.74 273.58 273.69 56.7K
11:19 273.68 273.75 273.68 273.72 38.6K
11:20 273.72 273.91 273.72 273.91 56.3K
11:21 273.88 273.97 273.88 273.93 51.3K
11:22 273.93 273.96 273.87 273.88 23.2K
11:23 273.86 273.86 273.73 273.73 57.6K
11:24 273.74 273.74 273.60 273.65 37.7K
11:25 273.65 273.89 273.65 273.87 55.3K
11:26 273.87 273.96 273.87 273.95 25.2K
11:27 273.97 273.98 273.84 273.98 59.4K
11:28 273.93 274.02 273.93 274.02 31.9K
11:29 274.02 274.03 273.94 273.96 35.8K
11:30 273.95 273.95 273.85 273.85 78.2K
11:31 273.84 273.88 273.83 273.86 58.4K
11:32 273.84 273.84 273.72 273.76 41.1K
11:33 273.78 273.85 273.68 273.68 51.3K
11:34 273.67 273.71 273.66 273.71 23.6K
11:35 273.71 273.75 273.70 273.74 23.3K
11:36 273.76 273.78 273.71 273.71 33.0K
11:37 273.69 273.69 273.63 273.63 28.6K
11:38 273.59 273.59 273.42 273.46 50.1K
11:39 273.47 273.55 273.44 273.54 88.4K
11:40 273.55 273.61 273.53 273.61 42.6K
11:41 273.58 273.63 273.58 273.58 42.5K
11:42 273.59 273.63 273.55 273.55 34.9K
11:43 273.54 273.64 273.53 273.55 53.9K
11:44 273.55 273.61 273.55 273.58 50.2K
11:45 273.56 273.57 273.54 273.54 31.4K
11:46 273.54 273.56 273.51 273.51 39.7K
11:47 273.46 273.55 273.46 273.55 46.0K
11:48 273.55 273.57 273.53 273.53 32.3K
11:49 273.53 273.58 273.53 273.58 72.9K
11:50 273.60 273.61 273.51 273.60 37.6K
11:51 273.58 273.60 273.57 273.58 32.1K
11:52 273.58 273.73 273.58 273.64 89.0K
11:53 273.64 273.68 273.64 273.68 28.3K
11:54 273.67 273.67 273.62 273.64 25.6K
11:55 273.64 273.79 273.63 273.79 49.6K
11:56 273.79 273.81 273.76 273.78 31.8K
11:57 273.77 273.82 273.73 273.82 18.2K
11:58 273.82 273.87 273.82 273.83 25.8K
11:59 273.83 273.83 273.75 273.77 26.8K
12:00 273.77 273.77 273.64 273.65 43.4K
12:01 273.65 273.66 273.62 273.64 32.2K
12:02 273.64 273.80 273.63 273.78 62.5K
12:03 273.79 273.89 273.77 273.89 30.9K
12:04 273.88 273.88 273.77 273.80 32.3K
12:05 273.81 273.84 273.80 273.82 27.9K
12:06 273.84 273.84 273.77 273.78 27.2K
12:07 273.79 273.86 273.79 273.80 40.1K
12:08 273.78 273.81 273.76 273.76 17.1K
12:09 273.79 273.86 273.79 273.83 31.1K
12:10 273.82 273.84 273.76 273.84 32.2K
12:11 273.85 273.86 273.80 273.82 27.1K
12:12 273.82 273.82 273.60 273.61 33.5K
12:13 273.65 273.69 273.65 273.66 35.1K
12:14 273.60 273.61 273.58 273.58 38.2K
12:15 273.57 273.57 273.46 273.46 28.9K
12:16 273.48 273.62 273.48 273.59 34.2K
12:17 273.59 273.61 273.52 273.57 36.8K
12:18 273.56 273.61 273.55 273.60 25.1K
12:19 273.61 273.62 273.61 273.62 17.6K
12:20 273.63 273.83 273.63 273.81 30.2K
12:21 273.82 273.86 273.79 273.83 42.2K
12:22 273.83 273.85 273.83 273.83 24.6K
12:23 273.83 273.94 273.83 273.94 67.5K
12:24 273.97 273.97 273.95 273.96 25.9K
12:25 273.97 274.06 273.97 274.02 22.7K
12:26 274.04 274.04 273.92 273.94 24.4K
12:27 273.94 273.97 273.94 273.94 31.3K
12:28 273.94 273.94 273.78 273.78 33.9K
12:29 273.80 273.93 273.80 273.87 38.7K
12:30 273.85 273.85 273.80 273.83 33.6K
12:31 273.81 273.83 273.80 273.83 30.3K
12:32 273.83 273.95 273.83 273.95 105.4K
12:33 273.95 273.97 273.95 273.96 13.5K
12:34 273.95 273.95 273.86 273.86 30.3K
12:35 273.85 273.90 273.85 273.87 21.8K
12:36 273.87 273.90 273.87 273.89 34.3K
12:37 273.85 273.85 273.80 273.80 35.8K
12:38 273.74 273.74 273.68 273.69 54.2K
12:39 273.71 273.71 273.64 273.65 36.1K
12:40 273.64 273.65 273.61 273.63 17.0K
12:41 273.62 273.68 273.62 273.67 28.7K
12:42 273.68 273.70 273.65 273.70 64.7K
12:43 273.76 273.83 273.74 273.83 54.2K
12:44 273.82 273.88 273.77 273.77 24.9K
12:45 273.77 273.78 273.74 273.74 13.5K
12:46 273.75 273.75 273.63 273.63 25.4K
12:47 273.62 273.63 273.59 273.60 14.4K
12:48 273.60 273.64 273.60 273.64 22.6K
12:49 273.64 273.66 273.61 273.66 49.4K
12:50 273.67 273.67 273.63 273.65 36.8K
12:51 273.66 273.68 273.65 273.65 26.7K
12:52 273.65 273.82 273.65 273.82 30.9K
12:53 273.81 273.83 273.80 273.82 21.5K
12:54 273.82 273.82 273.81 273.81 32.3K
12:55 273.84 273.84 273.80 273.80 28.0K
12:56 273.80 273.82 273.77 273.82 30.3K
12:57 273.83 273.97 273.83 273.97 35.9K
12:58 273.97 274.00 273.97 274.00 28.4K
12:59 274.04 274.05 273.95 273.97 36.8K
13:00 273.96 274.04 273.94 274.04 41.4K
13:01 274.02 274.04 273.99 273.99 39.8K
13:02 273.97 273.97 273.84 273.84 71.2K
13:03 273.83 273.83 273.71 273.76 27.0K
13:04 273.78 273.81 273.78 273.78 24.6K
13:05 273.80 273.83 273.80 273.81 14.5K
13:06 273.81 273.81 273.75 273.79 13.5K
13:07 273.80 273.80 273.78 273.78 19.9K
13:08 273.80 273.84 273.77 273.84 26.8K
13:09 273.83 273.92 273.83 273.92 27.9K
13:10 273.92 273.98 273.90 273.98 19.3K
13:11 274.01 274.04 274.00 274.02 26.6K
13:12 274.02 274.02 273.97 274.01 33.2K
13:13 273.99 274.02 273.97 273.99 25.3K
13:14 274.00 274.09 273.99 274.09 37.0K
13:15 274.09 274.10 274.03 274.03 18.1K
13:16 274.03 274.03 273.89 273.89 42.1K
13:17 273.89 273.90 273.80 273.80 43.4K
13:18 273.81 273.84 273.80 273.81 30.5K
13:19 273.81 273.82 273.79 273.82 28.4K
13:20 273.84 273.89 273.83 273.89 33.0K
13:21 273.91 274.09 273.86 274.09 38.6K
13:22 274.12 274.31 274.07 274.31 51.7K
13:23 274.30 274.66 274.30 274.58 117.5K
13:24 274.60 274.60 274.36 274.38 55.9K
13:25 274.38 274.50 274.38 274.44 79.9K
13:26 274.43 274.49 274.27 274.27 48.7K
13:27 274.28 274.53 274.27 274.44 129.9K
13:28 274.43 274.43 274.21 274.25 41.0K
13:29 274.23 274.24 274.19 274.19 29.3K
13:30 274.23 274.30 274.17 274.30 46.1K
13:31 274.30 274.33 274.21 274.21 49.2K
13:32 274.21 274.34 274.20 274.23 48.8K
13:33 274.23 274.23 274.12 274.12 37.4K
13:34 274.04 274.14 274.04 274.14 42.4K
13:35 274.14 274.15 274.09 274.09 19.7K
13:36 274.13 274.16 274.04 274.16 53.1K
13:37 274.18 274.20 274.18 274.19 14.3K
13:38 274.19 274.25 274.19 274.24 19.3K
13:39 274.23 274.26 274.22 274.23 23.5K
13:40 274.23 274.27 274.18 274.27 40.5K
13:41 274.29 274.31 274.27 274.28 36.3K
13:42 274.35 274.37 274.21 274.21 38.0K
13:43 274.21 274.34 274.21 274.34 32.9K
13:44 274.34 274.39 274.32 274.39 23.4K
13:45 274.40 274.43 274.40 274.43 15.2K
13:46 274.43 274.47 274.41 274.41 23.6K
13:47 274.41 274.42 274.36 274.36 29.2K
13:48 274.36 274.37 274.21 274.21 36.4K
13:49 274.20 274.21 274.15 274.15 27.8K
13:50 274.13 274.18 274.13 274.15 37.9K
13:51 274.15 274.15 273.98 273.98 34.3K
13:52 273.96 274.11 273.96 274.09 42.2K
13:53 274.08 274.08 274.00 274.01 41.4K
13:54 274.00 274.07 274.00 274.07 31.8K
13:55 274.07 274.07 273.96 273.96 33.1K
13:56 273.94 274.02 273.89 273.99 49.9K
13:57 274.00 274.04 273.97 273.97 36.0K
13:58 273.96 274.03 273.96 274.00 36.7K
13:59 274.00 274.08 273.99 274.08 33.3K
14:00 274.10 274.20 274.10 274.20 39.8K
14:01 274.22 274.29 274.22 274.28 58.7K
14:02 274.30 274.35 274.30 274.33 45.8K
14:03 274.33 274.38 274.32 274.38 28.2K
14:04 274.39 274.39 274.34 274.34 19.2K
14:05 274.35 274.35 274.22 274.22 37.1K
14:06 274.22 274.27 274.18 274.27 29.9K
14:07 274.26 274.32 274.26 274.32 25.1K
14:08 274.34 274.35 274.28 274.31 25.6K
14:09 274.31 274.33 274.26 274.29 66.0K
14:10 274.29 274.34 274.29 274.34 23.1K
14:11 274.34 274.36 274.28 274.28 43.0K
14:12 274.22 274.31 274.21 274.31 45.1K
14:13 274.31 274.35 274.31 274.34 29.5K
14:14 274.35 274.38 274.25 274.25 27.7K
14:15 274.24 274.26 274.21 274.22 26.9K
14:16 274.22 274.27 274.21 274.21 25.3K
14:17 274.21 274.21 274.16 274.16 36.4K
14:18 274.13 274.13 274.07 274.12 47.0K
14:19 274.13 274.30 274.13 274.28 52.7K
14:20 274.27 274.37 274.27 274.37 39.9K
14:21 274.36 274.41 274.36 274.41 52.2K
14:22 274.42 274.42 274.36 274.38 43.5K
14:23 274.38 274.41 274.37 274.41 29.1K
14:24 274.41 274.41 274.40 274.41 27.7K
14:25 274.42 274.52 274.40 274.52 75.4K
14:26 274.52 274.52 274.42 274.43 41.6K
14:27 274.44 274.45 274.38 274.38 30.7K
14:28 274.38 274.38 274.26 274.33 35.0K
14:29 274.34 274.37 274.31 274.36 28.1K
14:30 274.36 274.36 274.31 274.31 34.7K
14:31 274.32 274.34 274.30 274.32 28.3K
14:32 274.30 274.31 274.25 274.26 33.7K
14:33 274.25 274.26 274.22 274.22 29.3K
14:34 274.21 274.26 274.21 274.26 19.6K
14:35 274.25 274.29 274.25 274.28 64.7K
14:36 274.27 274.29 274.21 274.29 48.3K
14:37 274.29 274.31 274.28 274.28 36.8K
14:38 274.26 274.27 274.21 274.21 43.4K
14:39 274.21 274.22 274.17 274.22 53.3K
14:40 274.22 274.24 274.10 274.10 39.2K
14:41 274.11 274.15 274.11 274.15 45.9K
14:42 274.14 274.14 274.09 274.09 36.1K
14:43 274.09 274.29 274.09 274.28 59.8K
14:44 274.29 274.29 274.25 274.27 29.8K
14:45 274.30 274.39 274.30 274.36 46.2K
14:46 274.36 274.38 274.34 274.38 27.2K
14:47 274.36 274.39 274.34 274.38 32.7K
14:48 274.39 274.54 274.39 274.54 43.4K
14:49 274.53 274.64 274.53 274.64 46.8K
14:50 274.65 274.75 274.65 274.74 53.4K
14:51 274.74 274.76 274.70 274.72 68.0K
14:52 274.73 274.73 274.66 274.71 37.6K
14:53 274.72 274.79 274.72 274.76 36.3K
14:54 274.76 274.79 274.76 274.77 42.4K
14:55 274.78 274.81 274.76 274.81 31.1K
14:56 274.80 274.89 274.80 274.89 34.5K
14:57 274.87 274.89 274.87 274.89 20.9K
14:58 274.87 274.87 274.77 274.82 52.8K
14:59 274.79 274.79 274.64 274.64 57.5K
15:00 274.64 274.67 274.62 274.62 29.8K
15:01 274.61 274.65 274.52 274.52 36.9K
15:02 274.51 274.62 274.50 274.62 33.9K
15:03 274.61 274.62 274.59 274.60 27.0K
15:04 274.59 274.59 274.53 274.59 34.5K
15:05 274.59 274.64 274.59 274.64 37.0K
15:06 274.63 274.65 274.63 274.64 20.2K
15:07 274.64 274.72 274.64 274.72 49.3K
15:08 274.71 274.71 274.65 274.65 36.9K
15:09 274.65 274.65 274.63 274.65 37.7K
15:10 274.64 274.67 274.64 274.65 38.1K
15:11 274.65 274.69 274.65 274.67 34.8K
15:12 274.67 274.68 274.54 274.55 52.2K
15:13 274.55 274.64 274.54 274.64 41.0K
15:14 274.66 274.68 274.65 274.65 45.4K
15:15 274.64 274.78 274.64 274.77 48.8K
15:16 274.79 274.83 274.77 274.83 43.2K
15:17 274.84 274.84 274.81 274.82 52.9K
15:18 274.81 274.89 274.78 274.89 73.6K
15:19 274.90 274.90 274.85 274.87 48.3K
15:20 274.88 275.00 274.88 275.00 149.6K
15:21 274.99 275.01 274.95 275.00 82.6K
15:22 275.00 275.00 274.94 274.98 36.1K
15:23 274.97 275.02 274.95 275.01 54.1K
15:24 275.02 275.05 275.01 275.03 47.7K
15:25 275.05 275.08 275.01 275.08 49.4K
15:26 275.07 275.07 274.97 275.02 65.5K
15:27 275.02 275.03 274.98 275.00 37.3K
15:28 275.01 275.01 275.00 275.00 45.6K
15:29 275.06 275.06 274.98 275.03 72.9K
15:30 275.08 275.17 275.08 275.08 96.8K
15:31 275.06 275.06 275.01 275.06 134.8K
15:32 275.06 275.10 275.06 275.10 58.2K
15:33 275.10 275.17 275.10 275.16 69.9K
15:34 275.16 275.18 275.13 275.17 62.8K
15:35 275.15 275.15 275.00 275.01 73.4K
15:36 275.00 275.04 274.96 274.98 160.6K
15:37 275.00 275.08 275.00 275.07 67.8K
15:38 275.08 275.08 275.00 275.00 44.5K
15:39 274.99 275.02 274.99 275.02 71.9K
15:40 275.02 275.06 274.99 274.99 102.5K
15:41 274.98 275.00 274.97 275.00 76.0K
15:42 275.03 275.08 275.00 275.08 92.7K
15:43 275.11 275.13 275.09 275.11 82.1K
15:44 275.14 275.20 275.14 275.18 141.9K
15:45 275.18 275.29 275.15 275.24 97.0K
15:46 275.22 275.32 275.22 275.31 89.2K
15:47 275.32 275.32 275.28 275.29 91.5K
15:48 275.29 275.29 275.23 275.26 93.8K
15:49 275.24 275.36 275.20 275.31 219.2K
15:50 275.31 275.31 275.11 275.12 290.3K
15:51 274.99 275.17 274.98 275.13 177.7K
15:52 275.12 275.13 275.07 275.07 169.3K
15:53 275.05 275.05 274.93 274.93 163.7K
15:54 274.87 274.92 274.87 274.90 228.3K
15:55 274.90 274.90 274.75 274.75 353.3K
15:56 274.75 274.75 274.63 274.63 376.6K
15:57 274.61 274.63 274.56 274.62 360.5K
15:58 274.63 274.67 274.61 274.65 540.1K
15:59 274.64 274.69 274.56 274.67 1,016.5K
16:00 274.71 274.71 274.66 274.66 6,117.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available