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
09:30 278.02 278.18 277.32 277.32 320.6K
09:31 277.28 277.47 277.17 277.47 20.1K
09:32 277.50 277.50 277.13 277.20 21.6K
09:33 277.21 277.32 277.14 277.14 101.2K
09:34 277.20 277.30 277.06 277.06 57.1K
09:35 277.16 277.25 276.88 276.88 35.2K
09:36 276.86 276.90 276.64 276.69 48.9K
09:37 276.68 276.81 276.62 276.81 214.5K
09:38 276.81 277.13 276.60 277.13 53.9K
09:39 277.15 277.15 277.02 277.12 36.3K
09:40 277.20 277.20 276.96 277.20 47.1K
09:41 277.22 277.32 276.81 276.81 52.1K
09:42 276.78 276.96 276.77 276.96 33.2K
09:43 277.00 277.00 276.72 276.72 23.9K
09:44 276.64 276.64 276.57 276.59 48.4K
09:45 276.56 276.71 276.54 276.54 43.0K
09:46 276.49 276.49 276.29 276.31 53.9K
09:47 276.31 276.36 276.26 276.27 48.7K
09:48 276.26 276.26 275.87 275.91 52.4K
09:49 275.96 276.25 275.96 276.12 55.7K
09:50 276.13 276.26 276.07 276.15 49.9K
09:51 276.18 276.39 276.13 276.39 45.4K
09:52 276.41 276.83 276.41 276.83 82.7K
09:53 276.86 277.08 276.80 276.80 97.3K
09:54 276.81 276.81 276.60 276.74 78.2K
09:55 276.72 276.82 276.67 276.82 57.5K
09:56 276.94 276.95 276.76 276.92 76.3K
09:57 276.96 277.07 276.89 277.07 40.8K
09:58 277.15 277.52 277.06 277.50 82.2K
09:59 277.51 277.51 277.36 277.49 74.6K
10:00 277.43 277.52 277.32 277.32 95.6K
10:01 277.36 277.73 277.36 277.73 59.7K
10:02 277.76 277.99 277.76 277.88 82.1K
10:03 277.94 278.34 277.94 278.34 152.5K
10:04 278.42 278.72 278.40 278.72 80.4K
10:05 278.71 278.84 278.68 278.80 135.0K
10:06 278.79 279.20 278.79 279.16 84.9K
10:07 279.19 279.46 279.19 279.42 71.1K
10:08 279.42 279.73 279.39 279.64 96.5K
10:09 279.62 279.62 278.92 278.94 71.9K
10:10 278.98 278.98 278.74 278.81 64.0K
10:11 278.82 278.83 278.15 278.15 77.8K
10:12 277.95 277.95 277.67 277.67 235.7K
10:13 277.64 277.64 277.45 277.45 127.9K
10:14 277.45 277.51 277.29 277.43 81.0K
10:15 277.46 277.52 277.33 277.52 72.9K
10:16 277.52 277.59 277.47 277.59 58.3K
10:17 277.54 277.71 277.52 277.71 58.2K
10:18 277.62 277.77 277.62 277.77 49.8K
10:19 277.76 278.24 277.76 278.23 78.4K
10:20 278.23 278.35 278.15 278.35 50.8K
10:21 278.39 278.71 278.39 278.64 55.5K
10:22 278.65 278.70 278.55 278.60 46.0K
10:23 278.54 278.61 278.46 278.61 48.8K
10:24 278.63 278.63 278.43 278.43 44.5K
10:25 278.42 278.53 278.40 278.50 33.9K
10:26 278.50 278.55 278.42 278.42 36.0K
10:27 278.37 278.53 278.37 278.48 65.6K
10:28 278.46 278.55 278.42 278.42 42.5K
10:29 278.40 278.53 278.40 278.53 36.6K
10:30 278.53 278.60 278.41 278.60 80.2K
10:31 278.70 278.86 278.65 278.65 106.6K
10:32 278.60 278.65 278.47 278.50 72.4K
10:33 278.49 278.49 278.24 278.32 56.4K
10:34 278.30 278.30 278.14 278.28 48.9K
10:35 278.29 278.51 278.28 278.51 32.2K
10:36 278.53 278.73 278.52 278.68 107.8K
10:37 278.69 278.69 278.35 278.40 45.5K
10:38 278.43 278.61 278.43 278.54 39.2K
10:39 278.56 278.63 278.49 278.49 47.8K
10:40 278.48 278.65 278.48 278.65 52.1K
10:41 278.65 278.65 278.54 278.64 50.5K
10:42 278.79 278.90 278.79 278.90 57.6K
10:43 278.95 279.03 278.88 278.90 74.7K
10:44 278.90 278.99 278.82 278.85 62.1K
10:45 278.93 278.93 278.72 278.72 48.6K
10:46 278.78 279.02 278.78 279.02 62.3K
10:47 279.01 279.19 278.98 279.14 58.2K
10:48 279.16 279.17 278.96 278.96 43.1K
10:49 278.88 278.89 278.86 278.89 30.4K
10:50 278.89 278.89 278.64 278.64 66.7K
10:51 278.60 278.60 278.43 278.45 34.5K
10:52 278.42 278.45 278.34 278.34 39.5K
10:53 278.35 278.35 278.16 278.20 146.4K
10:54 278.18 278.24 278.17 278.24 41.0K
10:55 278.23 278.33 278.18 278.18 39.5K
10:56 278.18 278.20 278.05 278.05 34.9K
10:57 278.03 278.33 278.03 278.30 53.9K
10:58 278.24 278.28 278.13 278.23 55.8K
10:59 278.29 278.37 278.14 278.14 36.7K
11:00 278.09 278.18 278.08 278.18 48.1K
11:01 278.17 278.17 278.02 278.02 46.2K
11:02 278.05 278.11 277.91 277.99 41.0K
11:03 277.98 278.18 277.98 278.06 60.3K
11:04 278.07 278.22 278.07 278.22 49.8K
11:05 278.21 278.21 277.99 278.00 60.6K
11:06 278.03 278.03 277.88 278.03 53.5K
11:07 278.08 278.27 278.08 278.24 36.8K
11:08 278.25 278.26 278.04 278.09 34.2K
11:09 278.09 278.17 278.06 278.10 39.1K
11:10 277.99 278.01 277.91 278.01 47.5K
11:11 278.02 278.15 278.02 278.09 105.8K
11:12 278.06 278.09 278.06 278.09 23.1K
11:13 278.12 278.14 278.08 278.14 32.9K
11:14 278.14 278.20 278.05 278.20 38.5K
11:15 278.35 278.43 278.18 278.18 56.3K
11:16 278.17 278.17 278.04 278.08 42.8K
11:17 278.11 278.16 278.05 278.09 35.6K
11:18 278.09 278.15 278.07 278.10 70.3K
11:19 278.09 278.09 278.04 278.06 36.1K
11:20 278.11 278.20 278.11 278.16 39.0K
11:21 278.16 278.34 278.13 278.30 65.4K
11:22 278.30 278.41 278.30 278.39 64.7K
11:23 278.35 278.39 278.35 278.36 40.3K
11:24 278.35 278.45 278.35 278.45 29.2K
11:25 278.43 278.43 278.26 278.26 82.4K
11:26 278.27 278.34 278.27 278.29 38.9K
11:27 278.31 278.39 278.24 278.28 36.5K
11:28 278.30 278.30 278.23 278.25 30.7K
11:29 278.25 278.25 277.95 278.01 47.6K
11:30 278.01 278.13 278.01 278.05 38.3K
11:31 278.05 278.08 277.99 277.99 26.1K
11:32 278.00 278.17 278.00 278.08 32.5K
11:33 278.09 278.17 278.09 278.13 32.8K
11:34 278.09 278.12 278.04 278.06 33.2K
11:35 278.08 278.09 278.04 278.04 46.8K
11:36 278.10 278.16 278.08 278.16 36.3K
11:37 278.15 278.18 278.10 278.11 41.5K
11:38 278.12 278.12 278.06 278.06 44.6K
11:39 278.06 278.06 277.99 277.99 34.8K
11:40 277.99 278.17 277.98 278.17 52.9K
11:41 278.15 278.19 278.11 278.11 35.9K
11:42 278.12 278.18 277.89 277.89 47.5K
11:43 277.86 277.91 277.83 277.86 40.4K
11:44 277.86 277.96 277.86 277.95 44.7K
11:45 277.96 278.03 277.94 277.94 41.2K
11:46 277.93 278.00 277.93 277.97 37.6K
11:47 277.98 278.02 277.98 278.02 28.4K
11:48 278.01 278.01 277.97 277.98 69.5K
11:49 277.96 278.09 277.96 278.09 30.3K
11:50 278.09 278.29 278.09 278.29 49.9K
11:51 278.32 278.32 278.19 278.23 50.4K
11:52 278.24 278.27 278.22 278.23 35.7K
11:53 278.23 278.34 278.23 278.34 40.1K
11:54 278.33 278.45 278.33 278.44 38.2K
11:55 278.45 278.48 278.39 278.42 46.8K
11:56 278.42 278.53 278.42 278.49 31.7K
11:57 278.49 278.51 278.44 278.48 42.8K
11:58 278.45 278.47 278.38 278.38 101.9K
11:59 278.39 278.39 278.19 278.19 51.3K
12:00 278.21 278.28 278.18 278.27 37.0K
12:01 278.27 278.33 278.24 278.32 28.0K
12:02 278.31 278.34 278.14 278.14 28.0K
12:03 278.14 278.24 278.14 278.17 33.1K
12:04 278.15 278.27 278.15 278.26 34.0K
12:05 278.26 278.30 278.24 278.27 18.8K
12:06 278.26 278.28 278.16 278.27 35.1K
12:07 278.28 278.28 278.21 278.22 14.0K
12:08 278.23 278.26 278.19 278.26 38.2K
12:09 278.26 278.31 278.25 278.31 27.5K
12:10 278.30 278.31 278.25 278.31 36.1K
12:11 278.29 278.34 278.28 278.34 23.5K
12:12 278.35 278.41 278.35 278.41 35.5K
12:13 278.42 278.43 278.40 278.42 19.8K
12:14 278.42 278.42 278.35 278.38 26.2K
12:15 278.36 278.36 278.26 278.28 25.7K
12:16 278.32 278.35 278.30 278.31 23.5K
12:17 278.30 278.39 278.26 278.26 65.9K
12:18 278.26 278.27 278.22 278.23 34.8K
12:19 278.23 278.31 278.23 278.25 31.9K
12:20 278.25 278.46 278.25 278.44 38.3K
12:21 278.44 278.44 278.31 278.38 38.4K
12:22 278.37 278.45 278.35 278.42 34.2K
12:23 278.42 278.53 278.41 278.53 42.9K
12:24 278.63 278.64 278.57 278.57 48.0K
12:25 278.57 278.69 278.57 278.69 34.4K
12:26 278.69 278.69 278.62 278.63 35.1K
12:27 278.65 278.66 278.52 278.57 43.9K
12:28 278.57 278.59 278.57 278.58 28.5K
12:29 278.57 278.57 278.47 278.47 36.0K
12:30 278.36 278.36 278.32 278.35 38.1K
12:31 278.35 278.37 278.33 278.34 23.4K
12:32 278.34 278.34 278.27 278.31 24.0K
12:33 278.30 278.30 278.25 278.28 19.6K
12:34 278.27 278.27 278.23 278.26 21.4K
12:35 278.26 278.26 278.24 278.25 16.2K
12:36 278.27 278.38 278.26 278.38 30.1K
12:37 278.39 278.42 278.38 278.38 20.1K
12:38 278.38 278.40 278.29 278.30 24.9K
12:39 278.30 278.34 278.29 278.29 24.2K
12:40 278.29 278.29 278.25 278.27 23.7K
12:41 278.27 278.34 278.26 278.33 29.6K
12:42 278.32 278.34 278.32 278.34 21.6K
12:43 278.35 278.35 278.31 278.32 11.7K
12:44 278.31 278.37 278.31 278.32 25.7K
12:45 278.32 278.32 278.23 278.29 54.4K
12:46 278.28 278.30 278.28 278.29 14.6K
12:47 278.33 278.33 278.30 278.30 40.6K
12:48 278.31 278.35 278.29 278.35 17.1K
12:49 278.35 278.36 278.33 278.35 17.1K
12:50 278.33 278.35 278.32 278.35 16.1K
12:51 278.34 278.39 278.34 278.38 27.4K
12:52 278.38 278.39 278.35 278.36 19.3K
12:53 278.36 278.37 278.35 278.35 16.9K
12:54 278.36 278.39 278.36 278.38 28.8K
12:55 278.39 278.50 278.39 278.49 31.5K
12:56 278.49 278.49 278.42 278.42 40.1K
12:57 278.41 278.41 278.22 278.22 37.7K
12:58 278.18 278.18 278.05 278.05 38.9K
12:59 278.04 278.04 278.02 278.03 29.8K
13:00 278.02 278.09 278.02 278.09 24.5K
13:01 278.09 278.11 278.06 278.07 35.2K
13:02 278.12 278.35 278.12 278.27 39.1K
13:03 278.26 278.27 278.22 278.22 16.3K
13:04 278.21 278.21 278.17 278.18 16.2K
13:05 278.21 278.21 278.19 278.21 27.5K
13:06 278.21 278.23 278.13 278.13 29.4K
13:07 278.11 278.13 278.10 278.13 25.1K
13:08 278.12 278.19 278.12 278.19 22.0K
13:09 278.19 278.19 278.16 278.17 16.4K
13:10 278.22 278.22 278.19 278.21 31.6K
13:11 278.21 278.21 278.16 278.19 34.8K
13:12 278.19 278.19 278.03 278.04 34.8K
13:13 278.04 278.11 278.04 278.09 26.0K
13:14 278.09 278.12 278.08 278.08 30.0K
13:15 278.09 278.13 278.09 278.12 26.5K
13:16 278.13 278.13 277.99 277.99 39.8K
13:17 277.98 277.99 277.93 277.93 25.3K
13:18 277.91 277.96 277.90 277.96 24.3K
13:19 277.95 278.18 277.95 278.18 32.5K
13:20 278.18 278.18 278.14 278.17 19.2K
13:21 278.17 278.23 278.17 278.20 22.0K
13:22 278.19 278.22 278.19 278.20 23.9K
13:23 278.20 278.23 278.20 278.23 15.8K
13:24 278.24 278.26 278.21 278.26 15.1K
13:25 278.26 278.26 278.13 278.19 35.4K
13:26 278.18 278.18 278.16 278.17 23.7K
13:27 278.18 278.26 278.18 278.26 29.6K
13:28 278.25 278.30 278.25 278.25 44.3K
13:29 278.25 278.25 278.15 278.15 32.2K
13:30 278.14 278.16 278.12 278.12 32.0K
13:31 278.14 278.14 278.10 278.10 23.5K
13:32 278.09 278.09 278.02 278.07 31.7K
13:33 278.07 278.14 278.07 278.13 27.0K
13:34 278.14 278.15 278.09 278.13 30.3K
13:35 278.13 278.14 278.12 278.14 19.7K
13:36 278.14 278.27 278.14 278.27 47.7K
13:37 278.27 278.33 278.26 278.32 29.5K
13:38 278.32 278.32 278.29 278.29 26.8K
13:39 278.29 278.30 278.17 278.17 45.8K
13:40 278.16 278.25 278.13 278.25 49.0K
13:41 278.25 278.26 278.24 278.26 12.6K
13:42 278.26 278.27 278.23 278.23 23.4K
13:43 278.23 278.23 278.20 278.21 17.8K
13:44 278.21 278.21 278.18 278.20 22.6K
13:45 278.20 278.21 278.17 278.17 23.8K
13:46 278.16 278.17 278.03 278.03 39.0K
13:47 278.03 278.04 277.99 277.99 26.9K
13:48 277.99 277.99 277.85 277.85 43.5K
13:49 277.85 277.85 277.83 277.85 25.7K
13:50 277.84 277.85 277.81 277.84 25.6K
13:51 277.83 277.86 277.81 277.84 32.4K
13:52 277.87 278.01 277.87 278.01 39.8K
13:53 278.03 278.13 278.01 278.01 38.0K
13:54 278.01 278.08 278.00 278.06 18.2K
13:55 278.05 278.08 278.05 278.08 21.8K
13:56 278.08 278.09 278.03 278.04 49.7K
13:57 278.04 278.06 277.98 277.98 31.9K
13:58 277.99 278.04 277.99 278.00 31.3K
13:59 277.97 277.97 277.92 277.92 29.9K
14:00 277.93 278.02 277.93 278.02 34.3K
14:01 278.02 278.03 277.96 277.96 28.0K
14:02 277.95 278.09 277.94 278.09 30.8K
14:03 278.11 278.11 278.05 278.05 24.8K
14:04 278.05 278.12 278.03 278.12 23.8K
14:05 278.12 278.12 278.07 278.09 20.3K
14:06 278.09 278.09 277.95 277.95 25.8K
14:07 277.97 277.97 277.82 277.82 33.3K
14:08 277.82 277.86 277.82 277.86 14.5K
14:09 277.89 277.93 277.89 277.93 38.2K
14:10 277.94 277.97 277.94 277.96 28.1K
14:11 277.95 277.96 277.86 277.86 35.8K
14:12 277.85 277.87 277.85 277.86 18.9K
14:13 277.86 277.87 277.85 277.85 27.5K
14:14 277.86 277.94 277.86 277.93 41.9K
14:15 277.93 277.93 277.90 277.93 21.9K
14:16 277.92 277.97 277.91 277.97 28.3K
14:17 277.98 278.01 277.97 277.97 29.5K
14:18 277.96 277.96 277.83 277.83 31.3K
14:19 277.84 277.84 277.75 277.76 28.4K
14:20 277.76 277.77 277.74 277.76 29.4K
14:21 277.76 277.76 277.71 277.71 19.8K
14:22 277.72 277.78 277.72 277.78 42.3K
14:23 277.79 277.79 277.76 277.76 23.0K
14:24 277.76 277.79 277.75 277.79 23.2K
14:25 277.79 277.81 277.72 277.73 25.1K
14:26 277.74 277.75 277.70 277.70 31.3K
14:27 277.72 277.72 277.61 277.63 217.7K
14:28 277.61 277.61 277.59 277.59 27.1K
14:29 277.60 277.63 277.58 277.60 26.3K
14:30 277.57 277.62 277.55 277.61 34.8K
14:31 277.62 277.65 277.61 277.65 26.5K
14:32 277.64 277.67 277.64 277.66 42.0K
14:33 277.65 277.75 277.65 277.75 29.2K
14:34 277.75 277.82 277.74 277.76 36.5K
14:35 277.76 277.79 277.76 277.78 16.1K
14:36 277.80 277.84 277.78 277.79 36.1K
14:37 277.79 277.79 277.76 277.77 42.1K
14:38 277.76 277.76 277.71 277.71 37.0K
14:39 277.70 277.72 277.70 277.72 7.2K
14:40 277.71 277.72 277.67 277.68 69.7K
14:41 277.68 277.68 277.64 277.66 22.2K
14:42 277.68 277.69 277.68 277.68 26.9K
14:43 277.69 277.69 277.66 277.67 18.0K
14:44 277.68 277.69 277.63 277.67 56.5K
14:45 277.71 277.71 277.66 277.69 35.4K
14:46 277.69 277.73 277.69 277.71 51.5K
14:47 277.70 277.85 277.70 277.85 29.7K
14:48 277.85 277.85 277.84 277.84 23.1K
14:49 277.84 277.92 277.84 277.92 36.3K
14:50 277.93 278.03 277.90 278.03 46.7K
14:51 278.06 278.07 278.02 278.06 32.7K
14:52 278.06 278.06 278.02 278.03 34.4K
14:53 278.04 278.09 278.04 278.06 32.5K
14:54 278.06 278.06 278.02 278.04 22.0K
14:55 278.02 278.03 277.98 277.99 36.4K
14:56 277.99 278.00 277.94 277.94 46.8K
14:57 277.91 277.93 277.87 277.93 36.9K
14:58 277.93 278.03 277.92 278.02 46.2K
14:59 278.03 278.11 278.01 278.11 40.4K
15:00 278.12 278.12 277.97 277.97 53.5K
15:01 277.97 277.97 277.90 277.90 33.0K
15:02 277.89 277.89 277.72 277.72 52.4K
15:03 277.72 277.75 277.68 277.70 39.5K
15:04 277.68 277.79 277.68 277.77 45.8K
15:05 277.76 277.87 277.75 277.85 44.2K
15:06 277.84 277.84 277.76 277.76 35.0K
15:07 277.76 277.82 277.75 277.79 28.8K
15:08 277.78 277.95 277.78 277.91 52.3K
15:09 277.90 277.90 277.82 277.83 30.2K
15:10 277.82 277.86 277.77 277.77 74.8K
15:11 277.77 277.81 277.77 277.80 33.9K
15:12 277.82 277.82 277.76 277.77 31.0K
15:13 277.76 277.86 277.76 277.85 66.4K
15:14 277.84 277.89 277.83 277.89 33.3K
15:15 277.92 277.96 277.88 277.88 60.6K
15:16 277.88 277.91 277.86 277.90 39.6K
15:17 277.92 277.94 277.81 277.81 42.8K
15:18 277.83 277.83 277.81 277.81 39.4K
15:19 277.80 277.95 277.80 277.92 64.5K
15:20 277.92 278.04 277.90 278.02 69.2K
15:21 278.04 278.04 277.99 277.99 48.0K
15:22 277.99 278.04 277.95 278.04 59.4K
15:23 278.06 278.08 277.99 278.00 41.0K
15:24 277.99 277.99 277.97 277.98 32.9K
15:25 277.97 278.05 277.97 278.00 56.5K
15:26 278.01 278.02 278.00 278.00 47.8K
15:27 277.99 278.00 277.98 277.99 73.0K
15:28 277.99 277.99 277.90 277.93 93.1K
15:29 277.90 277.90 277.86 277.87 48.0K
15:30 277.88 277.89 277.73 277.73 87.6K
15:31 277.73 277.79 277.73 277.77 90.8K
15:32 277.77 277.78 277.67 277.67 108.0K
15:33 277.66 277.78 277.66 277.75 73.0K
15:34 277.75 277.81 277.74 277.81 65.2K
15:35 277.82 278.00 277.82 278.00 74.2K
15:36 278.04 278.06 277.98 278.01 103.9K
15:37 278.00 278.08 278.00 278.07 58.3K
15:38 278.07 278.07 278.01 278.03 63.8K
15:39 278.03 278.05 277.96 278.00 90.8K
15:40 277.99 278.00 277.87 277.88 159.1K
15:41 277.93 278.04 277.92 278.04 265.1K
15:42 278.05 278.26 278.05 278.26 105.9K
15:43 278.28 278.28 278.14 278.14 113.7K
15:44 278.16 278.23 278.12 278.19 99.8K
15:45 278.19 278.19 278.09 278.13 80.0K
15:46 278.09 278.22 278.08 278.21 126.9K
15:47 278.24 278.52 278.24 278.52 269.9K
15:48 278.55 278.90 278.55 278.68 175.4K
15:49 278.71 278.79 278.66 278.69 116.3K
15:50 278.90 279.07 278.42 278.42 297.1K
15:51 278.40 278.42 278.26 278.26 148.6K
15:52 278.27 278.39 278.27 278.37 206.7K
15:53 278.33 278.33 278.14 278.14 202.0K
15:54 278.09 278.16 278.06 278.16 230.8K
15:55 278.34 278.60 278.30 278.60 361.3K
15:56 278.60 278.60 278.41 278.42 425.9K
15:57 278.38 278.39 278.16 278.16 494.4K
15:58 278.12 278.14 278.09 278.11 642.8K
15:59 278.12 278.27 278.12 278.27 1,185.8K
16:00 278.29 278.29 278.25 278.25 7,606.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available