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
09:30 269.42 269.67 269.42 269.67 374.5K
09:31 269.63 269.69 268.77 268.77 394.5K
09:32 268.73 268.76 268.45 268.68 104.6K
09:33 268.74 269.27 268.74 269.27 124.8K
09:34 269.07 269.64 269.01 269.46 108.7K
09:35 269.49 269.67 269.49 269.62 84.3K
09:36 269.67 269.67 269.49 269.53 83.2K
09:37 269.53 269.75 269.46 269.46 114.0K
09:38 269.42 269.92 269.38 269.92 67.0K
09:39 269.96 270.05 269.96 270.05 107.2K
09:40 270.05 270.33 270.05 270.33 118.7K
09:41 270.23 270.23 269.90 269.90 141.0K
09:42 270.00 270.20 269.96 270.15 121.2K
09:43 270.15 270.26 270.15 270.21 37.1K
09:44 270.20 270.49 270.20 270.36 127.7K
09:45 270.29 270.57 270.25 270.27 76.7K
09:46 270.23 270.28 270.11 270.20 53.8K
09:47 270.18 270.18 269.99 270.12 138.0K
09:48 270.05 270.16 270.00 270.09 92.4K
09:49 270.05 270.27 270.05 270.27 90.0K
09:50 270.29 270.44 270.29 270.44 66.3K
09:51 270.46 270.63 270.39 270.51 221.6K
09:52 270.57 270.57 270.16 270.16 53.3K
09:53 270.20 270.21 270.01 270.13 71.0K
09:54 269.96 270.05 269.96 269.97 185.2K
09:55 269.97 270.01 269.84 269.99 64.1K
09:56 270.00 270.16 269.99 270.14 177.1K
09:57 270.11 270.11 269.87 269.88 84.2K
09:58 269.93 270.14 269.93 270.14 100.4K
09:59 270.12 270.55 270.12 270.55 106.3K
10:00 270.56 270.83 270.56 270.80 93.7K
10:01 270.80 271.00 270.80 270.92 96.3K
10:02 270.86 271.02 270.70 270.75 202.4K
10:03 270.69 270.72 270.46 270.51 74.7K
10:04 270.54 270.93 270.53 270.93 97.4K
10:05 270.92 271.11 270.92 271.11 138.1K
10:06 271.09 271.13 271.05 271.09 300.6K
10:07 270.98 271.06 270.83 270.88 215.8K
10:08 270.83 271.32 270.83 271.30 123.8K
10:09 271.32 271.49 271.30 271.48 100.1K
10:10 271.47 271.74 271.47 271.62 105.4K
10:11 271.61 272.08 271.61 272.05 85.6K
10:12 271.96 272.00 271.71 271.71 111.6K
10:13 271.68 271.88 271.68 271.88 108.5K
10:14 271.92 272.03 271.85 272.03 84.2K
10:15 272.03 272.11 271.91 272.11 195.5K
10:16 272.13 272.44 272.13 272.43 148.4K
10:17 272.46 272.48 271.99 271.99 183.0K
10:18 271.98 271.98 271.85 271.94 111.6K
10:19 271.92 271.95 271.81 271.95 68.1K
10:20 271.80 271.80 271.62 271.62 84.4K
10:21 271.58 271.58 271.11 271.11 163.2K
10:22 271.12 271.22 271.02 271.15 200.9K
10:23 271.19 271.20 271.08 271.16 78.4K
10:24 271.22 271.39 271.21 271.39 217.8K
10:25 271.34 271.56 271.27 271.56 268.6K
10:26 271.63 271.84 271.62 271.84 50.3K
10:27 271.84 272.03 271.81 271.90 62.8K
10:28 271.79 271.96 271.74 271.95 79.8K
10:29 271.98 272.04 271.87 272.03 81.1K
10:30 271.97 272.04 271.95 271.97 70.7K
10:31 271.96 272.17 271.96 272.17 76.2K
10:32 272.13 272.32 272.08 272.32 87.2K
10:33 272.33 272.41 272.32 272.40 64.0K
10:34 272.42 272.53 272.37 272.45 79.2K
10:35 272.50 272.50 272.38 272.43 105.1K
10:36 272.48 272.58 272.48 272.53 157.6K
10:37 272.59 273.18 272.57 273.18 218.8K
10:38 273.17 273.17 272.80 272.83 117.8K
10:39 272.85 272.85 272.57 272.69 80.0K
10:40 272.66 272.82 272.66 272.67 58.9K
10:41 272.70 272.70 272.41 272.57 97.7K
10:42 272.57 272.83 272.50 272.81 65.8K
10:43 272.92 273.18 272.92 273.13 171.3K
10:44 273.11 273.15 272.98 273.01 65.5K
10:45 273.02 273.16 273.01 273.16 101.9K
10:46 273.12 273.24 273.10 273.21 63.3K
10:47 273.22 273.22 273.07 273.07 114.5K
10:48 273.08 273.09 272.79 273.09 136.6K
10:49 273.13 273.13 272.86 272.86 127.7K
10:50 272.90 272.93 272.77 272.93 129.3K
10:51 272.90 272.91 272.58 272.58 106.4K
10:52 272.57 272.70 272.55 272.70 71.4K
10:53 272.62 272.62 272.48 272.51 84.3K
10:54 272.30 272.30 272.19 272.24 248.7K
10:55 272.22 272.23 272.08 272.08 86.6K
10:56 272.05 272.06 271.68 271.75 139.1K
10:57 271.78 271.92 271.76 271.87 47.7K
10:58 271.86 271.89 271.82 271.83 74.8K
10:59 271.83 271.90 271.80 271.84 88.7K
11:00 271.88 271.94 271.88 271.92 83.7K
11:01 271.96 271.97 271.83 271.87 63.8K
11:02 271.85 271.85 271.74 271.80 69.0K
11:03 271.83 271.88 271.78 271.80 50.8K
11:04 271.80 271.80 271.64 271.70 55.3K
11:05 271.67 271.76 271.67 271.73 45.7K
11:06 271.74 271.80 271.72 271.80 43.6K
11:07 271.83 271.88 271.82 271.86 93.2K
11:08 271.87 271.99 271.87 271.99 70.2K
11:09 272.04 272.15 272.04 272.14 60.2K
11:10 271.99 272.08 271.99 272.06 87.5K
11:11 272.08 272.11 272.03 272.07 57.1K
11:12 272.07 272.16 272.05 272.10 47.1K
11:13 272.08 272.08 271.93 271.95 28.7K
11:14 271.96 271.99 271.92 271.92 47.0K
11:15 271.85 271.89 271.80 271.89 65.2K
11:16 271.90 271.96 271.86 271.86 36.5K
11:17 271.89 272.07 271.89 272.07 39.6K
11:18 272.02 272.02 271.83 271.93 46.6K
11:19 271.97 272.15 271.97 272.12 51.3K
11:20 272.13 272.19 272.13 272.17 74.4K
11:21 272.19 272.24 272.11 272.23 55.6K
11:22 272.21 272.29 272.17 272.25 57.2K
11:23 272.26 272.26 271.80 271.80 68.3K
11:24 271.87 271.95 271.87 271.95 92.8K
11:25 271.94 272.03 271.91 272.02 31.2K
11:26 272.00 272.01 271.97 272.00 35.9K
11:27 272.00 272.00 271.76 271.76 59.6K
11:28 271.76 271.91 271.76 271.84 45.5K
11:29 271.84 271.84 271.54 271.54 43.9K
11:30 271.55 271.59 271.53 271.57 42.0K
11:31 271.56 271.56 271.50 271.50 44.1K
11:32 271.50 271.50 271.31 271.33 40.5K
11:33 271.36 271.39 271.31 271.33 43.7K
11:34 271.44 271.60 271.44 271.60 58.2K
11:35 271.59 271.59 271.51 271.53 36.2K
11:36 271.53 271.53 271.43 271.43 30.7K
11:37 271.44 271.44 271.30 271.30 189.0K
11:38 271.29 271.33 271.11 271.11 58.6K
11:39 271.14 271.19 271.00 271.00 59.3K
11:40 271.05 271.05 271.02 271.03 41.6K
11:41 271.02 271.02 270.89 270.89 35.3K
11:42 270.87 270.87 270.62 270.62 54.5K
11:43 270.63 270.65 270.52 270.52 39.7K
11:44 270.47 270.48 270.43 270.48 45.6K
11:45 270.59 270.78 270.59 270.77 58.3K
11:46 270.71 270.74 270.67 270.73 31.7K
11:47 270.74 270.74 270.69 270.69 28.8K
11:48 270.67 270.68 270.61 270.61 30.9K
11:49 270.62 270.64 270.61 270.63 68.3K
11:50 270.63 270.72 270.62 270.64 55.1K
11:51 270.65 270.82 270.65 270.81 49.6K
11:52 270.89 271.09 270.89 271.02 88.1K
11:53 271.03 271.09 271.00 271.09 42.7K
11:54 271.07 271.08 270.99 271.00 56.3K
11:55 271.00 271.02 270.98 271.02 85.7K
11:56 271.03 271.03 270.89 270.89 45.5K
11:57 270.84 270.84 270.80 270.80 64.4K
11:58 270.81 270.83 270.74 270.74 31.7K
11:59 270.73 270.78 270.70 270.78 66.7K
12:00 270.78 270.79 270.74 270.77 53.9K
12:01 270.81 270.87 270.78 270.87 45.6K
12:02 270.88 271.01 270.88 270.89 37.5K
12:03 270.89 270.89 270.81 270.81 26.5K
12:04 270.81 270.82 270.73 270.74 23.7K
12:05 270.74 270.77 270.73 270.74 42.5K
12:06 270.74 270.79 270.68 270.73 49.6K
12:07 270.73 270.78 270.69 270.70 34.3K
12:08 270.70 270.73 270.68 270.73 37.4K
12:09 270.74 270.74 270.68 270.69 29.3K
12:10 270.68 270.85 270.68 270.84 39.7K
12:11 270.84 270.84 270.69 270.69 42.4K
12:12 270.70 270.94 270.69 270.93 40.7K
12:13 270.93 270.93 270.89 270.90 25.9K
12:14 270.90 270.96 270.90 270.96 14.9K
12:15 270.93 270.94 270.85 270.94 179.7K
12:16 270.95 270.98 270.95 270.98 29.2K
12:17 270.99 271.02 270.99 271.01 62.0K
12:18 271.01 271.08 270.82 270.82 51.8K
12:19 270.79 270.88 270.79 270.83 58.5K
12:20 270.82 270.87 270.82 270.84 16.1K
12:21 270.83 270.83 270.73 270.73 61.9K
12:22 270.73 270.73 270.67 270.70 33.9K
12:23 270.70 270.75 270.70 270.71 23.2K
12:24 270.72 270.72 270.65 270.65 44.0K
12:25 270.65 270.66 270.54 270.54 65.0K
12:26 270.56 270.64 270.55 270.59 62.3K
12:27 270.59 270.64 270.58 270.59 32.6K
12:28 270.59 270.66 270.59 270.66 35.9K
12:29 270.67 270.72 270.65 270.71 57.5K
12:30 270.67 270.75 270.67 270.69 49.5K
12:31 270.68 270.68 270.58 270.60 84.6K
12:32 270.59 270.63 270.52 270.63 79.7K
12:33 270.64 270.71 270.64 270.68 42.6K
12:34 270.67 270.67 270.50 270.51 53.2K
12:35 270.51 270.51 270.37 270.37 38.5K
12:36 270.38 270.45 270.38 270.45 32.7K
12:37 270.44 270.53 270.42 270.53 51.8K
12:38 270.49 270.49 270.42 270.44 48.2K
12:39 270.42 270.42 270.23 270.23 39.3K
12:40 270.21 270.21 270.04 270.05 57.8K
12:41 270.07 270.13 270.07 270.11 42.6K
12:42 270.10 270.16 270.10 270.16 24.0K
12:43 270.16 270.17 270.12 270.13 44.8K
12:44 270.12 270.14 270.11 270.12 61.1K
12:45 270.14 270.19 270.14 270.19 41.9K
12:46 270.16 270.21 270.15 270.17 30.3K
12:47 270.17 270.17 270.11 270.14 26.0K
12:48 270.15 270.24 270.13 270.24 36.1K
12:49 270.24 270.24 270.17 270.20 31.4K
12:50 270.18 270.18 270.11 270.12 50.1K
12:51 270.13 270.16 270.13 270.13 23.0K
12:52 270.12 270.12 269.98 269.99 46.2K
12:53 269.98 270.02 269.90 269.90 49.9K
12:54 269.87 269.87 269.72 269.72 32.8K
12:55 269.70 269.70 269.54 269.58 52.5K
12:56 269.57 269.68 269.56 269.68 104.7K
12:57 269.66 269.66 269.57 269.58 33.1K
12:58 269.58 269.59 269.54 269.56 58.3K
12:59 269.57 269.80 269.57 269.80 49.9K
13:00 269.85 269.93 269.82 269.82 58.1K
13:01 269.84 269.86 269.81 269.81 18.0K
13:02 269.81 269.89 269.75 269.81 48.5K
13:03 269.80 269.89 269.80 269.88 26.4K
13:04 269.89 269.98 269.89 269.97 36.8K
13:05 269.97 270.01 269.96 270.00 34.1K
13:06 270.00 270.00 269.91 269.91 32.4K
13:07 269.92 269.97 269.88 269.97 24.3K
13:08 269.96 270.01 269.92 270.01 42.6K
13:09 270.00 270.24 270.00 270.24 41.7K
13:10 270.23 270.28 270.22 270.28 43.1K
13:11 270.27 270.30 270.23 270.24 51.8K
13:12 270.23 270.23 270.20 270.21 33.6K
13:13 270.21 270.25 270.21 270.25 31.7K
13:14 270.27 270.51 270.26 270.51 60.3K
13:15 270.52 270.53 270.39 270.48 47.7K
13:16 270.46 270.50 270.46 270.47 24.7K
13:17 270.40 270.40 270.32 270.34 28.7K
13:18 270.33 270.37 270.32 270.35 32.4K
13:19 270.34 270.34 270.23 270.25 34.3K
13:20 270.30 270.32 270.26 270.31 27.0K
13:21 270.31 270.38 270.31 270.35 33.4K
13:22 270.36 270.39 270.36 270.39 44.6K
13:23 270.39 270.44 270.38 270.42 30.0K
13:24 270.43 270.43 270.34 270.37 41.8K
13:25 270.36 270.36 270.21 270.23 49.8K
13:26 270.21 270.21 270.17 270.18 52.9K
13:27 270.18 270.21 270.17 270.18 33.5K
13:28 270.17 270.18 270.12 270.14 30.0K
13:29 270.14 270.18 270.09 270.18 54.8K
13:30 270.17 270.22 270.16 270.17 33.6K
13:31 270.17 270.18 270.03 270.03 81.3K
13:32 270.04 270.04 269.96 269.96 60.4K
13:33 269.97 270.02 269.95 270.01 42.1K
13:34 270.01 270.08 270.01 270.07 28.1K
13:35 270.05 270.06 269.97 269.97 84.1K
13:36 269.97 270.12 269.97 270.11 37.0K
13:37 270.12 270.14 270.12 270.13 80.6K
13:38 270.14 270.16 270.08 270.15 35.9K
13:39 270.16 270.17 270.10 270.10 54.4K
13:40 270.08 270.24 270.07 270.24 41.6K
13:41 270.24 270.29 270.21 270.23 26.8K
13:42 270.24 270.24 270.18 270.18 44.0K
13:43 270.18 270.23 270.18 270.22 25.4K
13:44 270.22 270.22 270.14 270.16 53.4K
13:45 270.15 270.21 270.14 270.21 48.3K
13:46 270.21 270.23 270.20 270.20 33.6K
13:47 270.19 270.19 270.14 270.14 33.1K
13:48 270.11 270.13 269.89 269.89 51.7K
13:49 269.86 269.96 269.82 269.96 137.3K
13:50 269.96 270.05 269.96 270.05 30.0K
13:51 270.04 270.04 269.99 270.03 34.6K
13:52 270.03 270.06 270.01 270.06 39.4K
13:53 270.06 270.12 270.05 270.12 41.9K
13:54 270.13 270.22 270.12 270.15 49.8K
13:55 270.18 270.22 270.15 270.17 69.7K
13:56 270.17 270.27 270.17 270.24 53.8K
13:57 270.24 270.35 270.23 270.35 40.6K
13:58 270.35 270.42 270.35 270.42 25.7K
13:59 270.41 270.41 270.32 270.39 82.1K
14:00 270.42 270.42 270.31 270.32 53.6K
14:01 270.33 270.37 270.33 270.34 42.6K
14:02 270.30 270.30 270.24 270.25 42.0K
14:03 270.30 270.46 270.30 270.45 45.1K
14:04 270.44 270.44 270.27 270.27 43.1K
14:05 270.27 270.27 270.23 270.24 23.6K
14:06 270.25 270.31 270.24 270.30 49.8K
14:07 270.33 270.43 270.33 270.43 49.3K
14:08 270.42 270.54 270.41 270.43 89.4K
14:09 270.43 270.43 270.30 270.34 40.1K
14:10 270.34 270.39 270.34 270.39 23.9K
14:11 270.37 270.38 270.31 270.31 35.2K
14:12 270.32 270.32 270.18 270.18 43.9K
14:13 270.16 270.24 270.16 270.22 34.9K
14:14 270.23 270.23 270.20 270.20 30.4K
14:15 270.19 270.27 270.17 270.27 39.9K
14:16 270.26 270.26 270.11 270.16 79.6K
14:17 270.20 270.33 270.17 270.17 69.9K
14:18 270.19 270.28 270.19 270.23 59.2K
14:19 270.21 270.23 270.14 270.14 49.7K
14:20 270.16 270.24 270.15 270.24 46.8K
14:21 270.25 270.36 270.25 270.30 51.0K
14:22 270.30 270.31 270.25 270.26 45.4K
14:23 270.27 270.39 270.27 270.39 38.0K
14:24 270.38 270.40 270.37 270.39 41.1K
14:25 270.39 270.51 270.39 270.44 74.4K
14:26 270.44 270.55 270.44 270.55 39.6K
14:27 270.54 270.62 270.54 270.62 46.5K
14:28 270.63 270.64 270.61 270.63 49.5K
14:29 270.63 270.63 270.51 270.51 46.4K
14:30 270.51 270.57 270.51 270.53 57.0K
14:31 270.53 270.55 270.44 270.47 54.6K
14:32 270.49 270.49 270.44 270.46 123.1K
14:33 270.45 270.55 270.44 270.55 39.2K
14:34 270.54 270.61 270.51 270.58 40.0K
14:35 270.59 270.62 270.59 270.62 42.3K
14:36 270.65 270.87 270.65 270.87 74.0K
14:37 270.89 270.95 270.87 270.87 65.4K
14:38 270.86 270.88 270.84 270.88 30.2K
14:39 270.89 271.02 270.89 271.02 47.2K
14:40 271.03 271.18 271.03 271.18 97.6K
14:41 271.20 271.26 271.20 271.25 46.0K
14:42 271.25 271.41 271.24 271.41 81.2K
14:43 271.45 271.45 271.41 271.45 60.7K
14:44 271.44 271.44 271.32 271.32 59.8K
14:45 271.31 271.39 271.30 271.36 50.3K
14:46 271.38 271.39 271.32 271.36 53.7K
14:47 271.38 271.44 271.38 271.42 102.4K
14:48 271.43 271.47 271.43 271.43 64.0K
14:49 271.44 271.48 271.44 271.44 39.8K
14:50 271.43 271.46 271.43 271.45 44.2K
14:51 271.44 271.44 271.30 271.30 78.6K
14:52 271.30 271.41 271.28 271.41 69.2K
14:53 271.39 271.40 271.37 271.37 34.8K
14:54 271.37 271.37 271.29 271.29 42.3K
14:55 271.29 271.36 271.24 271.36 103.6K
14:56 271.36 271.42 271.35 271.42 73.7K
14:57 271.42 271.47 271.34 271.34 78.4K
14:58 271.31 271.37 271.26 271.26 79.7K
14:59 271.27 271.31 271.24 271.29 66.2K
15:00 271.31 271.51 271.31 271.46 83.2K
15:01 271.45 271.45 271.35 271.39 64.4K
15:02 271.39 271.41 271.38 271.40 54.3K
15:03 271.40 271.43 271.38 271.40 47.8K
15:04 271.41 271.41 271.30 271.36 54.7K
15:05 271.36 271.55 271.36 271.55 60.9K
15:06 271.58 271.69 271.58 271.67 79.8K
15:07 271.67 271.67 271.61 271.65 69.6K
15:08 271.64 271.69 271.64 271.67 71.0K
15:09 271.68 271.68 271.64 271.66 37.0K
15:10 271.64 271.75 271.61 271.75 107.5K
15:11 271.77 271.77 271.72 271.72 59.4K
15:12 271.72 271.72 271.64 271.65 56.7K
15:13 271.65 271.70 271.61 271.70 163.1K
15:14 271.71 271.72 271.61 271.61 66.6K
15:15 271.61 271.61 271.46 271.46 74.2K
15:16 271.44 271.45 271.33 271.34 98.1K
15:17 271.35 271.38 271.33 271.34 106.6K
15:18 271.35 271.48 271.34 271.48 75.1K
15:19 271.46 271.46 271.33 271.41 80.7K
15:20 271.43 271.43 271.37 271.38 88.5K
15:21 271.38 271.40 271.32 271.32 54.8K
15:22 271.32 271.32 271.27 271.27 55.1K
15:23 271.29 271.32 271.24 271.24 74.1K
15:24 271.25 271.28 271.24 271.26 154.0K
15:25 271.31 271.31 271.22 271.22 47.6K
15:26 271.22 271.22 271.19 271.21 61.7K
15:27 271.21 271.21 271.14 271.14 76.0K
15:28 271.14 271.16 271.11 271.16 76.8K
15:29 271.17 271.18 271.07 271.07 84.2K
15:30 271.07 271.12 271.04 271.12 122.8K
15:31 271.14 271.14 270.98 271.02 103.5K
15:32 271.02 271.09 271.02 271.08 76.6K
15:33 271.09 271.23 271.09 271.19 125.8K
15:34 271.21 271.35 271.21 271.32 118.0K
15:35 271.32 271.44 271.31 271.38 88.5K
15:36 271.37 271.38 271.31 271.32 161.2K
15:37 271.32 271.41 271.30 271.41 88.3K
15:38 271.42 271.52 271.41 271.49 108.6K
15:39 271.49 271.51 271.26 271.26 140.3K
15:40 271.23 271.28 271.23 271.26 127.1K
15:41 271.25 271.35 271.25 271.34 156.8K
15:42 271.33 271.35 271.29 271.30 120.5K
15:43 271.32 271.52 271.31 271.51 203.4K
15:44 271.52 271.52 271.34 271.34 188.4K
15:45 271.27 271.39 271.27 271.35 112.2K
15:46 271.34 271.39 271.24 271.25 99.5K
15:47 271.27 271.54 271.27 271.50 154.9K
15:48 271.51 271.51 271.33 271.33 97.4K
15:49 271.32 271.32 271.22 271.25 205.4K
15:50 271.59 271.59 271.32 271.32 464.3K
15:51 271.32 271.32 271.20 271.22 230.7K
15:52 271.22 271.25 271.15 271.25 218.2K
15:53 271.23 271.24 271.18 271.19 158.4K
15:54 271.15 271.15 271.02 271.03 259.5K
15:55 271.03 271.11 270.93 270.97 412.0K
15:56 270.97 270.97 270.89 270.89 462.5K
15:57 270.88 270.88 270.71 270.79 598.7K
15:58 270.79 270.79 270.75 270.76 681.0K
15:59 270.79 270.92 270.73 270.92 1,312.9K
16:00 270.97 270.97 270.93 270.93 7,963.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available