DJ Multiutilities

DJUSMU
🏛️ usa →
293.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 270.29 270.51 270.25 270.49 529.2K
09:31 270.49 270.75 270.31 270.71 69.1K
09:32 270.96 271.31 270.96 271.31 96.6K
09:33 271.44 271.47 271.29 271.29 66.0K
09:34 271.29 271.53 271.27 271.43 49.9K
09:35 271.42 271.42 271.21 271.23 94.5K
09:36 271.14 271.54 271.14 271.53 171.3K
09:37 271.52 272.17 271.52 272.17 68.4K
09:38 272.16 272.41 272.16 272.40 50.6K
09:39 272.44 272.49 272.35 272.38 104.0K
09:40 272.40 272.71 272.35 272.71 95.4K
09:41 272.71 272.85 272.71 272.82 57.8K
09:42 272.85 272.85 272.64 272.64 95.9K
09:43 272.62 272.82 272.62 272.75 52.4K
09:44 272.81 272.83 272.44 272.45 97.4K
09:45 272.46 272.71 272.45 272.57 86.8K
09:46 272.56 272.68 272.42 272.68 41.3K
09:47 272.73 272.92 272.73 272.92 36.4K
09:48 272.94 273.07 272.94 272.97 96.1K
09:49 272.92 272.96 272.76 272.96 49.4K
09:50 272.93 272.95 272.82 272.87 37.3K
09:51 272.87 272.90 272.82 272.83 40.5K
09:52 272.84 272.86 272.64 272.64 38.0K
09:53 272.64 272.87 272.64 272.87 52.8K
09:54 272.73 273.01 272.73 272.96 40.5K
09:55 272.91 273.01 272.86 272.99 48.8K
09:56 272.99 273.27 272.96 273.27 64.1K
09:57 273.22 273.34 273.22 273.31 46.7K
09:58 273.24 273.34 272.99 272.99 113.6K
09:59 273.00 273.00 272.82 272.91 62.7K
10:00 272.52 272.64 272.35 272.42 162.7K
10:01 272.39 272.62 272.33 272.58 56.4K
10:02 272.58 272.95 272.58 272.88 97.1K
10:03 272.90 273.05 272.79 273.02 76.2K
10:04 272.99 273.25 272.98 273.25 39.8K
10:05 273.24 273.58 273.21 273.56 64.2K
10:06 273.54 273.56 273.25 273.26 59.4K
10:07 273.30 273.40 273.30 273.35 49.1K
10:08 273.29 273.29 273.06 273.07 66.5K
10:09 273.09 273.34 273.09 273.16 61.1K
10:10 273.16 273.22 273.09 273.12 45.0K
10:11 273.12 273.21 273.06 273.13 59.6K
10:12 273.16 273.16 273.08 273.14 35.3K
10:13 273.14 273.14 272.98 273.01 47.0K
10:14 273.00 273.03 272.94 272.94 48.4K
10:15 272.97 273.22 272.97 273.22 82.8K
10:16 273.21 273.23 273.14 273.14 61.2K
10:17 273.14 273.31 273.14 273.29 72.1K
10:18 273.30 273.31 273.14 273.14 46.3K
10:19 273.12 273.16 273.02 273.16 68.6K
10:20 273.16 273.18 273.11 273.11 34.2K
10:21 273.15 273.18 273.12 273.12 56.8K
10:22 273.15 273.15 272.90 272.91 158.7K
10:23 272.91 272.96 272.80 272.94 116.2K
10:24 272.96 273.22 272.95 273.22 74.3K
10:25 273.21 273.21 273.13 273.21 37.8K
10:26 273.17 273.18 273.09 273.14 72.9K
10:27 273.12 273.12 272.82 272.88 79.4K
10:28 272.87 272.87 272.71 272.71 39.9K
10:29 272.64 272.77 272.58 272.68 87.4K
10:30 272.68 272.78 272.67 272.77 30.9K
10:31 272.74 272.74 272.68 272.71 35.2K
10:32 272.67 272.93 272.59 272.87 56.3K
10:33 272.87 273.00 272.86 273.00 32.8K
10:34 273.00 273.10 272.96 273.06 66.3K
10:35 273.09 273.20 272.94 273.20 66.8K
10:36 273.22 273.33 273.22 273.26 33.0K
10:37 273.26 273.30 273.20 273.26 60.5K
10:38 273.24 273.32 273.18 273.32 49.8K
10:39 273.41 273.51 273.36 273.51 37.2K
10:40 273.45 273.59 273.40 273.59 74.9K
10:41 273.57 273.60 273.53 273.54 27.7K
10:42 273.59 273.63 273.58 273.63 91.6K
10:43 273.69 273.83 273.69 273.83 104.1K
10:44 273.86 273.99 273.82 273.96 81.0K
10:45 273.95 273.95 273.83 273.90 40.6K
10:46 273.89 273.99 273.89 273.95 48.8K
10:47 273.96 274.04 273.73 273.73 65.4K
10:48 273.69 273.74 273.69 273.74 63.5K
10:49 273.70 273.70 273.61 273.61 70.5K
10:50 273.61 273.65 273.61 273.65 51.6K
10:51 273.62 273.71 273.58 273.70 38.8K
10:52 273.70 273.72 273.49 273.50 89.6K
10:53 273.48 273.49 273.44 273.44 24.3K
10:54 273.46 273.61 273.46 273.61 40.4K
10:55 273.64 273.65 273.57 273.61 52.3K
10:56 273.60 273.68 273.60 273.68 34.1K
10:57 273.66 273.74 273.56 273.56 67.2K
10:58 273.41 273.48 273.39 273.48 48.3K
10:59 273.47 273.55 273.47 273.50 63.4K
11:00 273.51 273.51 273.40 273.42 60.6K
11:01 273.44 273.55 273.44 273.55 92.3K
11:02 273.58 273.64 273.58 273.64 85.0K
11:03 273.64 273.64 273.42 273.61 56.9K
11:04 273.61 273.62 273.53 273.59 42.5K
11:05 273.61 273.66 273.59 273.66 33.3K
11:06 273.66 273.79 273.66 273.77 31.7K
11:07 273.73 273.75 273.63 273.64 126.3K
11:08 273.64 273.71 273.61 273.71 35.3K
11:09 273.73 273.75 273.69 273.69 36.5K
11:10 273.73 273.83 273.73 273.82 76.3K
11:11 273.75 273.77 273.71 273.77 44.3K
11:12 273.78 274.04 273.66 274.04 92.4K
11:13 274.04 274.11 273.98 273.99 118.3K
11:14 273.97 274.12 273.96 274.10 43.3K
11:15 274.10 274.31 274.10 274.19 88.8K
11:16 274.18 274.20 274.14 274.20 32.4K
11:17 274.31 274.31 274.20 274.23 45.6K
11:18 274.26 274.30 274.23 274.23 46.9K
11:19 274.26 274.28 274.20 274.25 36.0K
11:20 274.25 274.27 274.13 274.13 47.0K
11:21 274.11 274.17 274.06 274.12 57.5K
11:22 274.14 274.20 274.12 274.12 25.1K
11:23 274.16 274.16 274.04 274.06 333.7K
11:24 274.04 274.16 274.04 274.12 50.8K
11:25 274.12 274.15 274.05 274.06 41.6K
11:26 274.03 274.03 273.97 273.97 28.5K
11:27 273.97 273.97 273.83 273.83 44.2K
11:28 273.71 273.71 273.53 273.53 47.2K
11:29 273.51 273.51 273.44 273.44 39.9K
11:30 273.45 273.66 273.45 273.66 238.7K
11:31 273.68 273.70 273.60 273.64 40.4K
11:32 273.61 273.77 273.60 273.77 37.0K
11:33 273.77 273.77 273.65 273.76 44.8K
11:34 273.76 273.84 273.76 273.81 66.9K
11:35 273.81 273.91 273.73 273.90 64.3K
11:36 273.88 273.94 273.88 273.91 78.2K
11:37 273.96 273.99 273.77 273.79 138.6K
11:38 273.77 273.77 273.64 273.70 104.8K
11:39 273.73 273.74 273.66 273.71 78.6K
11:40 273.68 273.70 273.59 273.64 58.1K
11:41 273.64 273.69 273.64 273.67 25.7K
11:42 273.67 273.71 273.66 273.71 37.1K
11:43 273.71 273.71 273.47 273.47 39.1K
11:44 273.48 273.53 273.46 273.48 33.2K
11:45 273.47 273.47 273.36 273.43 76.1K
11:46 273.44 273.45 273.41 273.45 16.3K
11:47 273.47 273.49 273.39 273.48 80.4K
11:48 273.48 273.55 273.46 273.50 57.7K
11:49 273.52 273.54 273.48 273.52 115.1K
11:50 273.54 273.55 273.50 273.50 30.6K
11:51 273.58 273.58 273.43 273.43 58.1K
11:52 273.42 273.45 273.29 273.29 49.9K
11:53 273.29 273.40 273.27 273.40 38.4K
11:54 273.39 273.54 273.39 273.51 31.2K
11:55 273.53 273.57 273.49 273.57 32.9K
11:56 273.60 273.73 273.60 273.62 28.4K
11:57 273.63 273.64 273.61 273.64 19.7K
11:58 273.67 273.75 273.67 273.74 39.6K
11:59 273.77 273.77 273.59 273.59 39.0K
12:00 273.63 273.69 273.61 273.67 41.0K
12:01 273.68 273.68 273.54 273.61 44.2K
12:02 273.62 273.83 273.62 273.83 42.1K
12:03 273.84 273.85 273.79 273.79 33.6K
12:04 273.77 273.79 273.75 273.78 23.9K
12:05 273.78 273.80 273.73 273.80 33.1K
12:06 273.81 273.83 273.81 273.81 19.8K
12:07 273.81 273.87 273.75 273.87 27.7K
12:08 273.89 273.96 273.89 273.96 24.7K
12:09 273.96 273.96 273.82 273.86 37.1K
12:10 273.88 274.00 273.88 274.00 41.6K
12:11 274.00 274.01 273.98 274.00 30.1K
12:12 273.99 274.02 273.97 274.02 215.0K
12:13 274.00 274.06 274.00 274.04 44.0K
12:14 274.05 274.12 274.02 274.02 47.4K
12:15 274.01 274.02 273.93 273.93 34.0K
12:16 273.92 274.04 273.91 273.98 49.2K
12:17 273.99 274.02 273.96 274.02 26.2K
12:18 274.03 274.06 274.02 274.02 40.4K
12:19 274.01 274.08 274.01 274.08 34.8K
12:20 274.08 274.14 274.04 274.05 52.4K
12:21 274.04 274.04 274.01 274.02 36.0K
12:22 274.04 274.11 274.04 274.11 55.4K
12:23 274.09 274.10 274.07 274.07 49.3K
12:24 274.06 274.06 273.91 273.91 37.7K
12:25 273.91 273.93 273.82 273.84 27.6K
12:26 273.81 273.88 273.80 273.87 108.0K
12:27 273.88 273.88 273.78 273.78 40.6K
12:28 273.79 273.94 273.79 273.92 35.9K
12:29 273.92 273.92 273.81 273.82 26.5K
12:30 273.82 273.86 273.80 273.80 35.0K
12:31 273.81 274.01 273.81 274.00 45.1K
12:32 274.00 274.01 273.98 274.01 123.1K
12:33 274.01 274.01 273.97 274.00 17.9K
12:34 274.01 274.01 273.82 273.89 65.2K
12:35 273.90 273.92 273.81 273.81 31.6K
12:36 273.81 273.92 273.81 273.92 20.8K
12:37 273.92 274.11 273.92 274.11 38.2K
12:38 274.11 274.21 274.10 274.21 50.0K
12:39 274.20 274.20 274.13 274.14 27.0K
12:40 274.15 274.16 274.14 274.14 23.8K
12:41 274.11 274.12 273.99 273.99 32.2K
12:42 274.00 274.05 274.00 274.05 30.5K
12:43 274.04 274.04 273.97 273.97 19.7K
12:44 273.97 273.99 273.95 273.97 24.4K
12:45 273.96 273.97 273.94 273.94 18.4K
12:46 273.94 273.95 273.93 273.93 24.7K
12:47 273.93 274.00 273.93 273.98 32.1K
12:48 273.98 273.98 273.93 273.97 27.8K
12:49 273.97 273.99 273.96 273.97 41.1K
12:50 273.96 273.97 273.93 273.94 21.1K
12:51 273.95 274.00 273.95 273.96 24.7K
12:52 273.96 273.98 273.94 273.97 49.5K
12:53 273.97 274.00 273.96 274.00 49.4K
12:54 273.99 273.99 273.89 273.89 36.0K
12:55 273.87 273.90 273.78 273.78 32.8K
12:56 273.79 273.90 273.79 273.82 37.8K
12:57 273.82 273.85 273.79 273.79 39.3K
12:58 273.81 273.84 273.69 273.69 54.3K
12:59 273.69 273.79 273.68 273.79 55.6K
13:00 273.74 273.74 273.50 273.51 61.7K
13:01 273.54 273.58 273.53 273.56 24.2K
13:02 273.57 273.59 273.57 273.59 20.1K
13:03 273.59 273.59 273.47 273.48 48.5K
13:04 273.47 273.55 273.47 273.55 41.8K
13:05 273.55 273.55 273.37 273.37 50.4K
13:06 273.38 273.41 273.33 273.33 35.7K
13:07 273.25 273.26 273.21 273.25 46.5K
13:08 273.26 273.29 273.24 273.27 34.0K
13:09 273.28 273.40 273.27 273.40 51.7K
13:10 273.35 273.35 273.23 273.31 82.9K
13:11 273.29 273.33 273.25 273.31 58.1K
13:12 273.32 273.36 273.09 273.09 85.2K
13:13 273.08 273.08 273.02 273.02 30.7K
13:14 273.01 273.11 273.01 273.11 25.5K
13:15 273.13 273.21 273.12 273.13 65.2K
13:16 273.15 273.23 273.14 273.20 49.3K
13:17 273.23 273.23 273.10 273.19 53.6K
13:18 273.20 273.22 273.16 273.16 29.9K
13:19 273.15 273.25 273.07 273.21 51.2K
13:20 273.20 273.20 273.07 273.07 25.6K
13:21 273.06 273.15 273.02 273.14 32.8K
13:22 273.16 273.16 273.06 273.08 26.8K
13:23 273.08 273.16 273.07 273.16 27.1K
13:24 273.17 273.21 273.12 273.18 54.1K
13:25 273.16 273.21 273.14 273.21 29.6K
13:26 273.21 273.21 273.05 273.05 34.6K
13:27 272.98 273.08 272.98 273.05 99.7K
13:28 273.04 273.05 272.95 272.95 36.6K
13:29 272.85 272.85 272.77 272.83 51.7K
13:30 272.82 273.09 272.82 273.09 57.3K
13:31 273.11 273.11 272.98 272.98 51.7K
13:32 272.99 272.99 272.90 272.91 37.7K
13:33 272.91 272.91 272.70 272.77 52.7K
13:34 272.76 272.76 272.63 272.66 34.4K
13:35 272.64 272.68 272.59 272.67 59.0K
13:36 272.70 272.82 272.70 272.81 53.0K
13:37 272.81 272.81 272.75 272.75 41.2K
13:38 272.72 272.78 272.72 272.76 50.0K
13:39 272.76 272.80 272.74 272.76 45.5K
13:40 272.76 272.84 272.76 272.84 24.0K
13:41 272.85 272.87 272.80 272.82 62.9K
13:42 272.83 272.92 272.81 272.89 32.9K
13:43 272.90 272.97 272.90 272.94 40.8K
13:44 272.96 273.06 272.94 273.02 38.2K
13:45 272.98 272.98 272.91 272.97 41.1K
13:46 272.96 273.04 272.85 272.85 53.5K
13:47 272.84 272.89 272.84 272.89 26.2K
13:48 272.95 273.10 272.92 272.95 137.0K
13:49 272.94 272.94 272.82 272.90 48.8K
13:50 272.90 272.96 272.88 272.92 53.6K
13:51 272.94 272.94 272.87 272.87 34.0K
13:52 272.87 273.08 272.87 273.05 42.4K
13:53 273.04 273.13 273.04 273.10 25.7K
13:54 273.12 273.15 273.12 273.15 20.6K
13:55 273.11 273.11 272.95 272.95 47.0K
13:56 272.94 272.97 272.87 272.88 36.4K
13:57 272.90 272.92 272.84 272.84 36.9K
13:58 272.85 272.95 272.85 272.92 26.9K
13:59 272.90 272.92 272.84 272.89 33.9K
14:00 272.85 272.85 272.76 272.83 40.7K
14:01 272.81 272.88 272.80 272.88 56.5K
14:02 272.92 272.94 272.91 272.93 30.3K
14:03 272.94 273.16 272.94 273.15 46.7K
14:04 273.15 273.17 273.13 273.14 23.8K
14:05 273.16 273.18 273.11 273.13 49.8K
14:06 273.15 273.17 273.14 273.14 26.6K
14:07 273.14 273.15 273.06 273.07 28.6K
14:08 273.07 273.08 273.05 273.07 41.0K
14:09 273.09 273.14 273.08 273.13 32.2K
14:10 273.14 273.17 273.12 273.17 34.7K
14:11 273.19 273.19 273.16 273.16 30.2K
14:12 273.15 273.30 273.12 273.28 67.3K
14:13 273.26 273.29 273.23 273.28 47.2K
14:14 273.31 273.31 273.11 273.11 40.5K
14:15 273.10 273.12 273.10 273.11 35.1K
14:16 273.13 273.16 273.10 273.14 30.6K
14:17 273.10 273.14 273.10 273.13 24.3K
14:18 273.13 273.16 273.09 273.09 32.4K
14:19 273.09 273.09 273.08 273.09 23.5K
14:20 273.07 273.09 272.97 272.99 48.2K
14:21 272.97 273.03 272.97 273.00 43.0K
14:22 272.99 273.00 272.92 272.94 44.4K
14:23 272.92 273.03 272.92 273.03 43.3K
14:24 273.06 273.06 272.97 272.97 31.6K
14:25 272.97 272.97 272.94 272.94 21.5K
14:26 272.93 272.98 272.93 272.98 45.0K
14:27 272.98 273.05 272.98 273.05 38.2K
14:28 273.11 273.12 272.98 272.99 54.5K
14:29 272.99 273.07 272.99 273.07 33.5K
14:30 273.06 273.10 273.01 273.01 83.1K
14:31 273.01 273.17 273.01 273.17 52.8K
14:32 273.17 273.23 273.15 273.15 41.4K
14:33 273.08 273.08 273.02 273.05 39.1K
14:34 273.04 273.04 272.98 272.99 28.6K
14:35 272.97 273.00 272.93 272.93 34.8K
14:36 272.92 272.93 272.89 272.89 32.9K
14:37 272.90 272.92 272.89 272.89 34.8K
14:38 272.88 273.07 272.87 273.07 69.2K
14:39 273.08 273.23 273.08 273.23 43.9K
14:40 273.24 273.36 273.23 273.36 40.4K
14:41 273.37 273.39 273.31 273.33 88.3K
14:42 273.36 273.37 273.33 273.35 40.8K
14:43 273.31 273.32 273.27 273.27 24.1K
14:44 273.27 273.27 273.24 273.25 47.9K
14:45 273.23 273.25 273.16 273.16 39.6K
14:46 273.14 273.15 273.09 273.09 60.1K
14:47 273.11 273.13 273.10 273.13 40.3K
14:48 273.15 273.19 273.13 273.19 61.4K
14:49 273.18 273.22 273.16 273.17 42.9K
14:50 273.15 273.23 273.13 273.23 122.1K
14:51 273.24 273.24 273.05 273.05 98.0K
14:52 273.10 273.12 272.96 272.98 189.3K
14:53 273.01 273.01 272.90 272.90 63.0K
14:54 272.91 272.97 272.80 272.97 80.5K
14:55 272.96 272.96 272.88 272.96 48.0K
14:56 273.01 273.09 272.98 272.98 79.9K
14:57 272.91 272.96 272.85 272.96 71.7K
14:58 272.96 272.98 272.90 272.96 51.4K
14:59 272.96 272.96 272.60 272.60 72.3K
15:00 272.58 272.59 272.49 272.56 93.6K
15:01 272.56 272.56 272.26 272.30 75.0K
15:02 272.30 272.42 272.30 272.42 56.8K
15:03 272.43 272.44 272.28 272.35 76.3K
15:04 272.35 272.47 272.32 272.45 66.8K
15:05 272.43 272.43 272.31 272.35 70.1K
15:06 272.38 272.45 272.32 272.32 67.6K
15:07 272.32 272.58 272.32 272.58 70.0K
15:08 272.58 272.58 272.44 272.44 63.4K
15:09 272.45 272.52 272.45 272.52 90.7K
15:10 272.50 272.50 272.38 272.45 86.2K
15:11 272.44 272.44 272.31 272.31 58.7K
15:12 272.31 272.35 272.22 272.22 70.4K
15:13 272.16 272.33 272.12 272.26 97.8K
15:14 272.26 272.40 272.26 272.37 45.4K
15:15 272.33 272.34 272.20 272.23 83.5K
15:16 272.26 272.34 272.26 272.32 79.8K
15:17 272.31 272.58 272.30 272.50 85.4K
15:18 272.49 272.49 272.44 272.44 50.7K
15:19 272.42 272.47 272.41 272.45 58.0K
15:20 272.49 272.65 272.49 272.60 103.5K
15:21 272.67 272.77 272.67 272.77 65.5K
15:22 272.80 272.97 272.80 272.97 75.4K
15:23 272.96 272.96 272.88 272.89 76.1K
15:24 272.89 272.93 272.88 272.92 67.1K
15:25 272.88 272.91 272.81 272.91 100.8K
15:26 272.87 272.88 272.73 272.75 99.4K
15:27 272.76 272.77 272.67 272.68 68.3K
15:28 272.60 272.60 272.20 272.20 100.9K
15:29 272.17 272.30 272.11 272.23 102.0K
15:30 272.23 272.47 272.15 272.36 121.5K
15:31 272.37 272.49 272.36 272.49 82.5K
15:32 272.46 272.64 272.46 272.64 84.8K
15:33 272.64 272.69 272.59 272.66 120.8K
15:34 272.66 272.78 272.61 272.76 101.2K
15:35 272.74 272.75 272.64 272.64 97.9K
15:36 272.58 272.59 272.52 272.55 103.5K
15:37 272.53 272.64 272.51 272.64 94.8K
15:38 272.65 272.73 272.65 272.73 73.3K
15:39 272.68 272.68 272.47 272.47 111.4K
15:40 272.49 272.52 272.32 272.52 109.9K
15:41 272.53 272.59 272.42 272.44 96.1K
15:42 272.44 272.59 272.37 272.59 113.2K
15:43 272.60 272.68 272.55 272.67 98.8K
15:44 272.68 272.90 272.67 272.90 109.8K
15:45 272.86 273.15 272.77 273.12 146.5K
15:46 273.14 273.35 273.14 273.32 111.2K
15:47 273.32 273.50 273.32 273.50 145.4K
15:48 273.51 273.53 273.34 273.43 153.5K
15:49 273.48 273.49 273.28 273.36 180.7K
15:50 273.65 273.73 273.53 273.56 207.0K
15:51 273.63 273.66 273.43 273.43 260.6K
15:52 273.46 273.57 273.41 273.57 213.2K
15:53 273.58 273.58 273.53 273.56 186.5K
15:54 273.58 273.81 273.53 273.81 248.7K
15:55 273.93 274.14 273.93 274.14 401.4K
15:56 274.11 274.11 273.91 273.91 439.5K
15:57 273.86 273.99 273.82 273.97 472.0K
15:58 273.96 273.96 273.89 273.91 584.7K
15:59 273.95 273.95 273.83 273.91 1,099.7K
16:00 273.96 273.96 273.90 273.90 8,214.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available