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
09:30 270.26 270.78 270.26 270.63 940.8K
09:31 270.74 271.60 270.74 271.44 161.5K
09:32 271.45 272.06 271.44 271.95 181.0K
09:33 271.91 271.92 271.67 271.67 99.7K
09:34 271.30 271.43 271.27 271.37 58.6K
09:35 271.39 271.46 271.25 271.46 83.7K
09:36 271.52 271.56 271.37 271.50 37.1K
09:37 271.42 271.50 271.26 271.44 51.1K
09:38 271.40 271.40 271.15 271.17 34.9K
09:39 271.18 271.23 271.09 271.20 40.8K
09:40 271.18 271.25 271.07 271.07 41.9K
09:41 271.07 271.15 271.04 271.08 37.2K
09:42 271.05 271.05 270.67 270.67 55.4K
09:43 270.69 270.73 270.56 270.56 22.2K
09:44 270.62 270.87 270.61 270.61 46.7K
09:45 270.64 270.64 270.53 270.53 36.3K
09:46 270.58 270.63 270.41 270.45 65.3K
09:47 270.45 270.46 270.37 270.46 40.3K
09:48 270.53 270.64 270.51 270.64 48.5K
09:49 270.62 270.62 270.43 270.49 107.1K
09:50 270.42 270.42 270.17 270.22 178.0K
09:51 270.22 270.24 270.12 270.21 65.5K
09:52 270.23 270.64 270.23 270.59 64.3K
09:53 270.54 270.63 270.48 270.63 287.8K
09:54 270.71 270.78 270.68 270.78 22.4K
09:55 270.75 270.82 270.72 270.72 53.3K
09:56 270.70 270.74 270.63 270.66 42.9K
09:57 270.67 270.67 270.45 270.48 35.6K
09:58 270.45 270.69 270.43 270.69 52.1K
09:59 270.63 270.80 270.60 270.80 33.1K
10:00 270.81 270.81 270.60 270.60 56.2K
10:01 270.67 270.67 270.48 270.49 34.8K
10:02 270.53 270.53 270.08 270.08 75.9K
10:03 270.04 270.14 269.99 270.11 91.9K
10:04 270.07 270.12 270.00 270.01 39.7K
10:05 269.97 269.97 269.78 269.80 56.5K
10:06 269.75 269.82 269.65 269.74 62.3K
10:07 269.73 269.74 269.63 269.74 237.3K
10:08 269.68 269.69 269.57 269.64 85.3K
10:09 269.64 269.64 269.46 269.48 47.7K
10:10 269.48 269.53 269.42 269.42 41.4K
10:11 269.32 269.37 269.29 269.35 52.6K
10:12 269.33 269.36 269.20 269.20 41.9K
10:13 269.16 269.16 269.04 269.05 42.4K
10:14 269.01 269.13 268.98 269.00 64.7K
10:15 268.99 269.13 268.84 269.06 67.3K
10:16 269.05 269.05 268.82 268.82 70.5K
10:17 268.82 268.88 268.59 268.75 128.0K
10:18 268.75 268.93 268.75 268.90 53.8K
10:19 268.84 268.84 268.62 268.62 77.7K
10:20 268.62 268.77 268.58 268.77 51.0K
10:21 268.76 268.77 268.66 268.70 45.4K
10:22 268.73 269.01 268.73 269.01 68.5K
10:23 269.10 269.24 269.10 269.19 33.0K
10:24 269.16 269.21 268.94 269.08 80.4K
10:25 269.06 269.15 269.04 269.06 39.7K
10:26 269.07 269.09 268.80 268.83 40.5K
10:27 268.83 268.99 268.82 268.82 47.8K
10:28 268.84 268.86 268.71 268.71 31.4K
10:29 268.73 268.73 268.58 268.58 43.8K
10:30 268.58 268.72 268.57 268.62 64.5K
10:31 268.63 268.70 268.56 268.56 37.5K
10:32 268.57 268.57 268.47 268.47 34.6K
10:33 268.48 268.55 268.39 268.55 39.3K
10:34 268.59 268.82 268.59 268.74 66.3K
10:35 268.72 268.96 268.72 268.96 49.2K
10:36 268.99 269.07 268.95 269.06 56.5K
10:37 269.07 269.19 269.00 269.19 56.6K
10:38 269.18 269.38 269.18 269.38 41.1K
10:39 269.41 269.59 269.41 269.57 44.4K
10:40 269.61 269.63 269.58 269.58 36.5K
10:41 269.56 269.56 269.52 269.55 32.7K
10:42 269.56 269.60 269.48 269.48 34.8K
10:43 269.36 269.43 269.27 269.42 56.6K
10:44 269.38 269.38 269.27 269.32 31.6K
10:45 269.25 269.25 269.05 269.08 39.2K
10:46 269.09 269.13 269.08 269.10 21.8K
10:47 269.07 269.12 269.05 269.10 29.8K
10:48 269.03 269.11 269.03 269.11 63.1K
10:49 269.15 269.30 269.14 269.30 34.8K
10:50 269.36 269.39 269.28 269.39 48.3K
10:51 269.39 269.39 269.20 269.20 62.0K
10:52 269.20 269.33 269.19 269.33 24.2K
10:53 269.37 269.38 269.34 269.34 18.2K
10:54 269.31 269.31 269.16 269.19 32.4K
10:55 269.17 269.32 269.16 269.32 23.4K
10:56 269.28 269.28 269.14 269.20 37.7K
10:57 269.30 269.37 269.30 269.34 25.3K
10:58 269.33 269.33 269.30 269.32 20.6K
10:59 269.28 269.31 269.26 269.26 23.6K
11:00 269.26 269.32 269.16 269.19 48.6K
11:01 269.18 269.23 269.07 269.07 44.0K
11:02 269.04 269.04 268.98 269.01 39.6K
11:03 269.00 269.03 268.99 269.00 35.7K
11:04 269.00 269.08 269.00 269.03 31.8K
11:05 269.05 269.09 268.98 268.98 28.4K
11:06 268.95 268.95 268.90 268.90 50.1K
11:07 268.89 268.93 268.86 268.93 46.4K
11:08 268.94 268.94 268.88 268.94 42.3K
11:09 268.93 268.99 268.92 268.97 33.9K
11:10 268.96 268.97 268.91 268.91 30.5K
11:11 268.91 268.97 268.79 268.96 53.0K
11:12 268.97 268.97 268.86 268.87 39.3K
11:13 268.87 269.01 268.87 269.01 31.0K
11:14 269.03 269.06 269.03 269.05 17.7K
11:15 269.03 269.07 269.01 269.03 36.0K
11:16 269.02 269.11 268.94 269.11 93.9K
11:17 269.09 269.26 269.09 269.25 88.6K
11:18 269.21 269.23 269.15 269.19 36.7K
11:19 269.20 269.22 269.09 269.09 33.2K
11:20 269.09 269.09 268.91 268.91 59.0K
11:21 268.89 268.91 268.85 268.85 81.8K
11:22 268.83 268.89 268.79 268.89 30.7K
11:23 268.89 268.89 268.72 268.72 79.6K
11:24 268.72 268.80 268.72 268.78 67.6K
11:25 268.76 268.76 268.66 268.67 53.8K
11:26 268.63 268.73 268.61 268.73 56.4K
11:27 268.72 268.72 268.68 268.68 22.7K
11:28 268.67 268.67 268.56 268.60 23.5K
11:29 268.61 268.69 268.61 268.68 54.9K
11:30 268.66 268.77 268.66 268.75 33.2K
11:31 268.75 268.80 268.74 268.78 35.2K
11:32 268.79 268.79 268.65 268.71 61.9K
11:33 268.71 268.72 268.63 268.68 39.6K
11:34 268.66 268.66 268.58 268.60 97.0K
11:35 268.61 268.64 268.61 268.62 53.3K
11:36 268.60 268.69 268.56 268.56 67.0K
11:37 268.59 268.61 268.54 268.59 129.1K
11:38 268.59 268.63 268.58 268.58 31.1K
11:39 268.58 268.58 268.41 268.41 43.7K
11:40 268.40 268.41 268.34 268.34 43.6K
11:41 268.34 268.34 268.29 268.29 45.0K
11:42 268.30 268.31 268.21 268.24 85.8K
11:43 268.25 268.32 268.25 268.28 36.0K
11:44 268.28 268.32 268.23 268.30 32.7K
11:45 268.27 268.34 268.27 268.32 23.9K
11:46 268.30 268.38 268.29 268.38 39.7K
11:47 268.39 268.40 268.20 268.20 42.9K
11:48 268.20 268.25 268.19 268.24 44.4K
11:49 268.24 268.28 268.21 268.28 30.3K
11:50 268.27 268.39 268.27 268.39 41.5K
11:51 268.36 268.42 268.36 268.40 43.9K
11:52 268.39 268.44 268.38 268.39 25.5K
11:53 268.39 268.39 268.37 268.38 34.8K
11:54 268.37 268.39 268.32 268.35 47.4K
11:55 268.37 268.40 268.35 268.36 28.7K
11:56 268.35 268.35 268.14 268.14 53.3K
11:57 268.15 268.24 268.15 268.24 33.6K
11:58 268.23 268.24 268.18 268.22 17.6K
11:59 268.21 268.24 268.17 268.17 27.3K
12:00 268.16 268.22 268.16 268.18 28.6K
12:01 268.20 268.20 268.04 268.04 86.7K
12:02 268.03 268.07 268.01 268.05 47.7K
12:03 268.07 268.09 268.00 268.09 48.2K
12:04 268.10 268.10 267.97 267.97 44.8K
12:05 267.95 268.12 267.95 268.12 46.3K
12:06 268.11 268.25 268.11 268.25 24.4K
12:07 268.26 268.28 268.25 268.28 28.4K
12:08 268.25 268.30 268.23 268.30 29.0K
12:09 268.31 268.38 268.31 268.36 49.0K
12:10 268.38 268.45 268.38 268.45 30.2K
12:11 268.46 268.53 268.45 268.51 51.6K
12:12 268.50 268.53 268.48 268.53 34.0K
12:13 268.53 268.60 268.51 268.51 39.4K
12:14 268.48 268.49 268.38 268.38 45.5K
12:15 268.39 268.42 268.39 268.42 26.0K
12:16 268.41 268.44 268.33 268.42 47.2K
12:17 268.51 268.53 268.48 268.48 22.3K
12:18 268.47 268.48 268.45 268.48 21.4K
12:19 268.48 268.53 268.45 268.53 31.9K
12:20 268.56 268.57 268.52 268.55 31.1K
12:21 268.56 268.61 268.56 268.58 29.6K
12:22 268.55 268.55 268.41 268.41 39.4K
12:23 268.39 268.40 268.18 268.18 56.9K
12:24 268.14 268.21 268.13 268.18 44.6K
12:25 268.19 268.22 268.19 268.21 28.3K
12:26 268.18 268.22 268.15 268.22 58.2K
12:27 268.24 268.25 268.18 268.18 47.7K
12:28 268.18 268.21 268.17 268.21 21.5K
12:29 268.21 268.24 268.20 268.23 33.6K
12:30 268.25 268.25 268.15 268.16 63.7K
12:31 268.15 268.17 268.14 268.17 26.1K
12:32 268.17 268.20 268.15 268.15 24.2K
12:33 268.15 268.15 268.04 268.04 53.1K
12:34 268.00 268.00 267.89 267.89 51.7K
12:35 267.89 267.94 267.89 267.93 36.6K
12:36 267.92 267.92 267.87 267.88 127.6K
12:37 267.84 267.89 267.81 267.87 34.2K
12:38 267.87 267.99 267.87 267.99 45.6K
12:39 267.98 268.00 267.97 267.99 21.1K
12:40 268.02 268.03 267.89 267.89 37.4K
12:41 267.90 267.92 267.85 267.87 86.1K
12:42 267.88 267.89 267.84 267.88 41.6K
12:43 267.86 267.86 267.68 267.69 70.5K
12:44 267.68 267.72 267.67 267.67 36.1K
12:45 267.77 267.83 267.76 267.79 63.8K
12:46 267.77 267.77 267.73 267.73 44.3K
12:47 267.74 267.80 267.74 267.80 64.0K
12:48 267.79 267.83 267.76 267.76 74.9K
12:49 267.75 267.90 267.75 267.90 86.7K
12:50 267.90 267.93 267.85 267.85 64.8K
12:51 267.85 267.85 267.74 267.74 57.6K
12:52 267.74 267.85 267.74 267.85 83.5K
12:53 267.86 267.86 267.82 267.84 29.4K
12:54 267.84 267.84 267.78 267.84 68.2K
12:55 267.84 267.88 267.84 267.84 43.4K
12:56 267.85 267.95 267.85 267.86 55.3K
12:57 267.85 267.86 267.73 267.73 36.8K
12:58 267.71 267.80 267.71 267.79 52.9K
12:59 267.81 267.85 267.80 267.85 29.4K
13:00 267.83 267.86 267.79 267.81 200.1K
13:01 267.81 267.81 267.71 267.71 34.3K
13:02 267.69 267.72 267.66 267.66 59.5K
13:03 267.66 267.75 267.63 267.74 35.9K
13:04 267.74 267.78 267.66 267.66 234.3K
13:05 267.66 267.66 267.48 267.48 36.1K
13:06 267.50 267.57 267.50 267.57 31.5K
13:07 267.57 267.58 267.52 267.52 30.7K
13:08 267.52 267.64 267.52 267.64 40.4K
13:09 267.66 267.68 267.66 267.67 20.7K
13:10 267.66 267.71 267.64 267.64 23.3K
13:11 267.63 267.72 267.63 267.68 24.5K
13:12 267.69 267.81 267.67 267.81 38.1K
13:13 267.82 267.82 267.79 267.80 42.3K
13:14 267.80 268.00 267.80 267.98 59.2K
13:15 268.01 268.05 268.01 268.04 29.8K
13:16 268.05 268.07 267.88 267.91 73.1K
13:17 267.89 267.95 267.89 267.91 35.2K
13:18 267.92 267.93 267.89 267.91 22.0K
13:19 267.88 267.90 267.75 267.75 112.0K
13:20 267.77 267.77 267.69 267.71 23.7K
13:21 267.75 267.78 267.69 267.69 44.0K
13:22 267.66 267.66 267.64 267.65 22.9K
13:23 267.70 267.72 267.65 267.65 31.8K
13:24 267.67 267.74 267.66 267.73 30.1K
13:25 267.72 267.78 267.71 267.74 30.1K
13:26 267.74 267.77 267.66 267.68 40.2K
13:27 267.68 267.84 267.68 267.83 38.2K
13:28 267.83 267.83 267.69 267.69 59.4K
13:29 267.71 267.83 267.71 267.83 43.8K
13:30 267.85 267.85 267.72 267.79 47.0K
13:31 267.80 267.87 267.76 267.76 27.3K
13:32 267.76 267.81 267.76 267.80 31.9K
13:33 267.83 267.86 267.80 267.86 27.4K
13:34 267.89 267.92 267.89 267.89 37.8K
13:35 267.89 267.89 267.79 267.84 47.8K
13:36 267.88 267.92 267.86 267.92 36.2K
13:37 267.92 267.95 267.85 267.85 38.8K
13:38 267.85 268.14 267.85 268.14 56.4K
13:39 268.16 268.29 268.16 268.22 58.1K
13:40 268.23 268.30 268.21 268.21 50.7K
13:41 268.24 268.24 268.16 268.16 77.7K
13:42 268.18 268.18 268.13 268.14 109.2K
13:43 268.15 268.16 267.98 267.99 52.1K
13:44 267.99 268.19 267.99 268.19 74.7K
13:45 268.18 268.20 268.12 268.19 29.6K
13:46 268.19 268.24 268.17 268.24 46.9K
13:47 268.26 268.27 268.24 268.25 26.4K
13:48 268.23 268.29 268.18 268.19 35.1K
13:49 268.19 268.23 268.19 268.22 24.0K
13:50 268.22 268.28 268.22 268.26 53.5K
13:51 268.25 268.37 268.21 268.36 49.9K
13:52 268.36 268.36 268.27 268.29 34.3K
13:53 268.29 268.29 268.22 268.22 21.2K
13:54 268.21 268.24 268.14 268.15 55.3K
13:55 268.16 268.20 268.04 268.06 49.0K
13:56 268.06 268.22 268.05 268.05 82.3K
13:57 268.05 268.11 268.04 268.04 48.1K
13:58 268.05 268.06 268.02 268.02 24.5K
13:59 268.02 268.03 267.95 267.97 45.6K
14:00 267.96 268.02 267.96 268.00 61.2K
14:01 268.05 268.10 268.02 268.10 46.5K
14:02 268.07 268.09 268.05 268.08 38.6K
14:03 268.07 268.09 268.03 268.07 40.7K
14:04 268.07 268.12 268.04 268.12 53.1K
14:05 268.13 268.23 268.13 268.17 40.2K
14:06 268.18 268.31 268.18 268.31 44.1K
14:07 268.33 268.46 268.33 268.45 56.6K
14:08 268.45 268.47 268.45 268.46 39.6K
14:09 268.46 268.46 268.39 268.41 48.3K
14:10 268.40 268.40 268.20 268.20 48.2K
14:11 268.19 268.27 268.18 268.27 36.0K
14:12 268.29 268.29 268.26 268.26 29.1K
14:13 268.28 268.37 268.27 268.37 65.6K
14:14 268.36 268.46 268.36 268.43 27.5K
14:15 268.43 268.50 268.43 268.50 35.5K
14:16 268.49 268.49 268.40 268.42 31.3K
14:17 268.42 268.48 268.42 268.48 28.7K
14:18 268.57 268.62 268.57 268.61 35.4K
14:19 268.62 268.72 268.62 268.72 43.9K
14:20 268.73 268.75 268.71 268.75 22.5K
14:21 268.77 268.77 268.62 268.62 88.8K
14:22 268.63 268.63 268.49 268.50 76.3K
14:23 268.56 268.64 268.55 268.59 72.2K
14:24 268.59 268.59 268.54 268.54 31.4K
14:25 268.52 268.60 268.49 268.60 54.2K
14:26 268.58 268.62 268.58 268.60 31.4K
14:27 268.64 268.76 268.64 268.70 83.8K
14:28 268.70 268.73 268.66 268.66 36.2K
14:29 268.65 268.65 268.55 268.55 35.4K
14:30 268.55 268.58 268.49 268.58 62.7K
14:31 268.59 268.64 268.58 268.64 37.2K
14:32 268.64 268.67 268.63 268.67 48.7K
14:33 268.67 268.74 268.67 268.73 54.2K
14:34 268.73 268.73 268.60 268.60 72.9K
14:35 268.58 268.67 268.58 268.67 45.4K
14:36 268.68 268.90 268.68 268.86 50.3K
14:37 268.84 268.85 268.81 268.83 23.5K
14:38 268.83 268.84 268.79 268.79 27.4K
14:39 268.79 268.83 268.76 268.77 40.9K
14:40 268.76 268.76 268.64 268.69 47.4K
14:41 268.70 268.88 268.70 268.88 45.4K
14:42 268.92 268.95 268.90 268.90 43.6K
14:43 268.90 268.95 268.88 268.92 81.6K
14:44 268.93 268.93 268.89 268.89 29.6K
14:45 268.94 268.94 268.89 268.89 39.2K
14:46 268.90 268.95 268.90 268.93 37.3K
14:47 268.94 268.94 268.90 268.91 28.6K
14:48 268.92 268.94 268.91 268.92 45.5K
14:49 268.92 268.94 268.91 268.91 33.3K
14:50 268.91 268.99 268.91 268.98 50.7K
14:51 268.98 268.98 268.95 268.97 38.2K
14:52 269.01 269.02 268.90 268.90 49.2K
14:53 268.90 268.90 268.82 268.85 77.7K
14:54 268.91 269.05 268.91 269.03 65.2K
14:55 269.05 269.37 269.05 269.34 104.3K
14:56 269.33 269.35 269.26 269.26 46.1K
14:57 269.24 269.24 269.12 269.13 53.3K
14:58 269.11 269.12 269.05 269.05 65.5K
14:59 269.01 269.04 268.92 268.93 76.3K
15:00 268.96 269.09 268.96 269.01 82.1K
15:01 268.98 269.00 268.96 268.97 45.5K
15:02 268.98 269.00 268.91 268.98 59.2K
15:03 268.97 268.97 268.87 268.87 38.4K
15:04 268.90 268.97 268.90 268.92 51.2K
15:05 268.96 268.98 268.95 268.95 51.6K
15:06 268.95 268.98 268.94 268.96 46.6K
15:07 268.97 268.98 268.94 268.95 39.4K
15:08 268.89 268.91 268.79 268.91 86.8K
15:09 268.89 268.89 268.82 268.83 35.1K
15:10 268.82 268.86 268.81 268.84 46.5K
15:11 268.84 268.84 268.65 268.75 92.6K
15:12 268.75 268.75 268.67 268.67 36.1K
15:13 268.68 268.81 268.67 268.81 57.9K
15:14 268.81 268.96 268.81 268.89 44.4K
15:15 268.89 269.04 268.89 268.93 67.2K
15:16 268.94 269.00 268.92 269.00 53.2K
15:17 269.01 269.02 268.94 268.94 49.9K
15:18 268.94 268.98 268.92 268.92 63.3K
15:19 268.92 268.92 268.82 268.82 68.6K
15:20 268.82 268.86 268.81 268.84 46.7K
15:21 268.83 268.90 268.69 268.70 87.8K
15:22 268.71 268.85 268.71 268.85 53.5K
15:23 268.84 268.87 268.81 268.87 66.4K
15:24 268.86 268.93 268.82 268.93 59.3K
15:25 268.98 269.08 268.98 269.08 67.6K
15:26 269.11 269.11 269.08 269.11 40.3K
15:27 269.10 269.16 269.09 269.16 73.7K
15:28 269.17 269.26 269.17 269.21 92.6K
15:29 269.21 269.25 269.21 269.25 68.8K
15:30 269.27 269.27 269.18 269.19 82.2K
15:31 269.26 269.27 269.23 269.26 96.4K
15:32 269.28 269.41 269.25 269.41 156.2K
15:33 269.46 269.46 269.35 269.37 132.0K
15:34 269.35 269.37 269.28 269.28 131.1K
15:35 269.30 269.34 269.25 269.25 109.9K
15:36 269.24 269.35 269.24 269.35 153.3K
15:37 269.35 269.35 269.28 269.32 71.9K
15:38 269.30 269.32 269.25 269.32 132.9K
15:39 269.32 269.37 269.31 269.33 101.9K
15:40 269.37 269.62 269.37 269.62 194.2K
15:41 269.62 269.65 269.52 269.65 160.3K
15:42 269.69 269.82 269.69 269.72 139.4K
15:43 269.76 269.91 269.76 269.91 152.0K
15:44 269.91 269.91 269.87 269.87 202.7K
15:45 269.88 269.88 269.81 269.84 257.9K
15:46 269.88 270.01 269.88 270.01 173.1K
15:47 270.01 270.03 269.98 270.02 192.7K
15:48 270.01 270.01 269.87 269.87 158.2K
15:49 269.87 269.87 269.69 269.78 294.0K
15:50 269.89 269.89 269.51 269.58 381.4K
15:51 269.60 269.60 269.44 269.56 277.7K
15:52 269.55 269.74 269.55 269.73 251.3K
15:53 269.75 270.02 269.75 270.02 281.0K
15:54 269.99 270.02 269.90 269.94 387.0K
15:55 269.92 270.26 269.92 270.20 490.0K
15:56 270.15 270.35 270.15 270.35 481.4K
15:57 270.34 270.55 270.30 270.55 483.4K
15:58 270.56 270.89 270.56 270.88 854.4K
15:59 270.95 271.14 270.95 271.04 1,748.6K
16:00 271.04 271.08 271.04 271.08 19,779.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available