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
09:30 266.74 266.74 266.43 266.45 363.1K
09:31 266.59 266.85 266.59 266.85 56.1K
09:32 266.85 267.24 266.84 267.06 70.3K
09:33 267.10 267.12 266.35 266.38 95.5K
09:34 266.33 266.92 266.32 266.92 96.8K
09:35 266.86 267.15 266.85 267.04 51.9K
09:36 267.09 267.69 267.09 267.69 123.8K
09:37 267.75 267.91 267.60 267.84 63.6K
09:38 267.74 267.74 267.47 267.58 69.1K
09:39 267.59 268.03 267.59 268.01 98.7K
09:40 268.10 268.24 268.08 268.14 49.7K
09:41 268.22 268.31 268.07 268.07 65.4K
09:42 268.01 268.07 267.95 268.00 61.1K
09:43 268.00 268.13 267.98 268.00 65.4K
09:44 268.02 268.07 267.94 267.94 84.7K
09:45 267.98 268.00 267.74 267.89 83.5K
09:46 267.90 267.90 267.52 267.67 59.5K
09:47 267.65 267.66 267.57 267.62 34.7K
09:48 267.48 267.50 267.32 267.32 52.2K
09:49 267.30 267.69 267.30 267.49 42.9K
09:50 267.48 267.49 267.17 267.17 55.2K
09:51 267.25 267.48 267.25 267.35 62.9K
09:52 267.38 267.48 267.30 267.32 42.4K
09:53 267.37 267.37 266.94 266.94 77.2K
09:54 266.91 267.17 266.91 267.17 167.9K
09:55 267.18 267.56 267.18 267.53 75.2K
09:56 267.50 267.52 267.36 267.45 55.7K
09:57 267.45 267.58 267.43 267.58 53.2K
09:58 267.58 267.75 267.58 267.68 90.4K
09:59 267.61 267.61 267.28 267.34 70.8K
10:00 267.40 267.57 267.40 267.50 99.6K
10:01 267.56 267.59 267.51 267.59 77.6K
10:02 267.60 267.94 267.60 267.94 104.3K
10:03 268.15 268.50 268.15 268.36 95.3K
10:04 268.39 268.39 268.23 268.23 67.7K
10:05 268.16 268.27 268.12 268.19 72.2K
10:06 268.24 268.24 268.11 268.23 83.9K
10:07 268.28 268.42 268.22 268.22 102.5K
10:08 268.19 268.43 268.19 268.43 74.7K
10:09 268.47 268.63 268.47 268.52 220.8K
10:10 268.52 268.81 268.51 268.81 85.2K
10:11 268.75 268.76 268.58 268.58 59.5K
10:12 268.56 268.70 268.56 268.69 45.1K
10:13 268.70 268.70 268.53 268.62 67.0K
10:14 268.58 268.61 268.52 268.54 65.7K
10:15 268.65 268.72 268.57 268.57 115.3K
10:16 268.56 268.56 268.22 268.28 114.9K
10:17 268.28 268.47 268.25 268.47 72.6K
10:18 268.45 268.47 268.19 268.19 60.0K
10:19 268.09 268.30 268.09 268.19 89.5K
10:20 268.18 268.26 268.17 268.26 53.2K
10:21 268.26 268.41 268.26 268.30 79.8K
10:22 268.22 268.22 267.97 268.01 95.6K
10:23 268.02 268.02 267.87 267.87 51.6K
10:24 267.93 268.10 267.93 268.05 78.4K
10:25 268.11 268.42 268.11 268.38 109.9K
10:26 268.33 268.33 268.18 268.18 93.9K
10:27 268.14 268.24 268.09 268.24 91.0K
10:28 268.29 268.31 268.20 268.29 68.5K
10:29 268.29 268.53 268.27 268.46 77.3K
10:30 268.43 268.57 268.28 268.28 105.0K
10:31 268.17 268.24 268.05 268.16 181.2K
10:32 268.11 268.52 268.11 268.52 104.6K
10:33 268.55 268.79 268.55 268.69 84.7K
10:34 268.73 268.76 268.51 268.51 118.1K
10:35 268.52 268.69 268.52 268.63 70.1K
10:36 268.60 268.66 268.52 268.53 73.7K
10:37 268.54 268.72 268.54 268.72 106.2K
10:38 268.66 268.76 268.66 268.76 94.0K
10:39 268.75 268.75 268.32 268.44 127.6K
10:40 268.44 268.44 268.31 268.37 54.7K
10:41 268.42 268.64 268.42 268.64 71.5K
10:42 268.64 268.72 268.54 268.69 181.2K
10:43 268.66 269.07 268.66 269.07 134.7K
10:44 269.03 269.39 269.03 269.39 101.0K
10:45 269.38 269.38 269.26 269.26 100.4K
10:46 269.34 269.66 269.34 269.66 241.8K
10:47 269.67 270.15 269.64 270.15 173.1K
10:48 270.18 270.25 270.11 270.21 102.1K
10:49 270.18 270.18 269.87 269.97 102.2K
10:50 269.97 269.98 269.84 269.84 63.3K
10:51 269.79 269.98 269.74 269.91 103.6K
10:52 269.88 269.97 269.83 269.89 77.5K
10:53 269.90 270.18 269.87 270.13 261.3K
10:54 270.09 270.11 269.94 269.98 124.1K
10:55 269.97 270.05 269.72 270.05 130.5K
10:56 270.10 270.16 270.07 270.08 68.3K
10:57 270.09 270.14 269.96 270.09 69.6K
10:58 270.10 270.52 270.10 270.52 118.6K
10:59 270.66 270.84 270.66 270.84 93.4K
11:00 270.84 270.84 270.58 270.80 121.3K
11:01 270.73 271.00 270.71 270.93 81.3K
11:02 271.01 271.05 270.95 270.96 80.6K
11:03 270.94 271.09 270.94 271.04 76.2K
11:04 271.05 271.33 271.05 271.33 81.5K
11:05 271.37 271.37 270.94 270.94 116.4K
11:06 270.92 270.94 270.86 270.90 72.4K
11:07 270.90 270.97 270.72 270.72 72.0K
11:08 270.73 270.80 270.54 270.56 129.8K
11:09 270.58 270.64 270.46 270.64 87.8K
11:10 270.68 270.81 270.62 270.63 90.2K
11:11 270.59 270.59 270.38 270.40 55.2K
11:12 270.38 270.38 270.19 270.21 59.4K
11:13 270.20 270.24 270.15 270.15 79.0K
11:14 270.15 270.15 269.92 270.09 80.1K
11:15 270.11 270.19 270.05 270.05 66.4K
11:16 269.88 270.11 269.84 270.11 200.1K
11:17 270.13 270.28 270.13 270.25 75.0K
11:18 270.28 270.28 270.08 270.13 90.3K
11:19 270.12 270.19 269.98 269.98 116.3K
11:20 269.97 269.97 269.71 269.71 62.1K
11:21 269.72 269.73 269.67 269.69 90.4K
11:22 269.71 269.81 269.70 269.72 65.0K
11:23 269.65 269.65 269.45 269.45 70.1K
11:24 269.45 269.45 269.11 269.11 80.4K
11:25 269.10 269.20 269.10 269.20 62.0K
11:26 269.18 269.18 268.96 268.96 66.3K
11:27 268.95 269.12 268.89 268.92 101.2K
11:28 268.88 269.02 268.81 269.01 110.8K
11:29 269.05 269.05 268.95 268.97 46.2K
11:30 268.98 269.25 268.98 269.25 98.2K
11:31 269.24 269.24 269.05 269.16 66.9K
11:32 269.16 269.16 269.11 269.14 49.2K
11:33 269.12 269.12 268.95 269.07 48.9K
11:34 269.07 269.16 269.04 269.16 47.7K
11:35 269.14 269.19 269.11 269.11 99.2K
11:36 269.10 269.10 268.78 268.83 182.6K
11:37 268.83 268.83 268.50 268.50 189.2K
11:38 268.53 268.61 268.39 268.39 89.8K
11:39 268.37 268.37 268.27 268.27 61.9K
11:40 268.26 268.26 267.93 268.11 91.6K
11:41 268.14 268.14 267.75 267.75 66.1K
11:42 267.61 267.61 267.47 267.47 54.7K
11:43 267.46 267.53 267.33 267.36 126.5K
11:44 267.34 267.42 267.28 267.29 69.4K
11:45 267.35 267.47 267.35 267.39 166.8K
11:46 267.37 267.37 267.16 267.19 197.6K
11:47 267.17 267.17 266.83 266.83 128.8K
11:48 266.86 266.96 266.80 266.92 107.1K
11:49 266.93 267.20 266.90 267.15 159.3K
11:50 267.19 267.21 267.03 267.03 114.2K
11:51 267.04 267.05 266.91 267.01 75.3K
11:52 267.02 267.42 267.02 267.36 90.3K
11:53 267.34 267.42 267.31 267.33 53.1K
11:54 267.41 267.62 267.40 267.56 233.6K
11:55 267.61 267.83 267.61 267.83 59.5K
11:56 267.82 267.85 267.71 267.71 60.3K
11:57 267.74 267.74 267.68 267.69 98.2K
11:58 267.69 267.69 267.53 267.53 93.5K
11:59 267.55 267.59 267.52 267.59 70.9K
12:00 267.56 267.73 267.56 267.67 64.9K
12:01 267.69 267.69 267.45 267.45 53.3K
12:02 267.46 267.64 267.46 267.62 47.3K
12:03 267.63 267.63 267.55 267.61 37.4K
12:04 267.61 267.67 267.50 267.50 50.4K
12:05 267.47 267.74 267.46 267.70 55.7K
12:06 267.72 267.73 267.63 267.63 48.7K
12:07 267.63 267.83 267.60 267.83 76.4K
12:08 267.84 268.01 267.83 267.92 78.3K
12:09 268.12 268.12 268.01 268.01 62.0K
12:10 268.01 268.18 268.00 268.16 58.4K
12:11 268.19 268.19 267.95 268.02 75.0K
12:12 267.99 267.99 267.92 267.94 52.9K
12:13 267.90 268.01 267.89 267.96 42.4K
12:14 267.96 268.25 267.94 268.22 78.0K
12:15 268.20 268.24 268.09 268.09 39.4K
12:16 268.09 268.12 268.04 268.09 33.4K
12:17 268.11 268.24 268.11 268.24 52.7K
12:18 268.21 268.24 268.12 268.16 59.7K
12:19 268.17 268.19 268.06 268.10 93.6K
12:20 268.08 268.11 267.97 268.02 72.1K
12:21 267.99 268.04 267.93 267.93 175.0K
12:22 267.90 267.94 267.85 267.88 94.4K
12:23 267.88 267.88 267.79 267.88 57.8K
12:24 267.92 268.18 267.92 268.14 108.4K
12:25 268.14 268.14 267.94 268.03 59.5K
12:26 268.03 268.24 268.03 268.20 54.5K
12:27 268.20 268.20 268.11 268.18 49.7K
12:28 268.15 268.15 268.03 268.08 50.6K
12:29 268.10 268.23 268.02 268.23 78.7K
12:30 268.23 268.23 268.11 268.21 45.1K
12:31 268.34 268.38 268.16 268.19 59.8K
12:32 268.33 268.33 268.24 268.24 44.8K
12:33 268.24 268.37 268.23 268.37 66.6K
12:34 268.43 268.64 268.43 268.64 84.8K
12:35 268.60 268.61 268.55 268.55 38.4K
12:36 268.56 268.59 268.46 268.46 53.0K
12:37 268.43 268.43 268.38 268.42 44.6K
12:38 268.41 268.45 268.20 268.20 81.3K
12:39 268.19 268.33 268.19 268.27 77.6K
12:40 268.29 268.34 268.28 268.30 58.1K
12:41 268.32 268.53 268.32 268.51 55.8K
12:42 268.51 268.64 268.51 268.51 64.9K
12:43 268.65 268.65 268.50 268.56 77.7K
12:44 268.57 268.72 268.56 268.66 63.5K
12:45 268.65 268.79 268.63 268.75 67.1K
12:46 268.74 268.75 268.70 268.72 48.3K
12:47 268.70 268.73 268.66 268.66 47.4K
12:48 268.68 268.70 268.64 268.67 62.0K
12:49 268.69 268.69 268.60 268.61 46.5K
12:50 268.59 268.59 268.50 268.58 80.7K
12:51 268.61 268.87 268.61 268.87 66.8K
12:52 268.88 268.88 268.78 268.81 48.4K
12:53 268.83 268.86 268.74 268.74 45.5K
12:54 268.73 268.82 268.68 268.82 44.0K
12:55 268.85 268.98 268.85 268.95 49.3K
12:56 268.95 268.95 268.80 268.80 34.8K
12:57 268.82 268.86 268.69 268.70 48.3K
12:58 268.66 268.70 268.64 268.67 73.9K
12:59 268.70 268.70 268.64 268.69 41.4K
13:00 268.66 268.68 268.64 268.66 51.9K
13:01 268.66 268.70 268.54 268.63 105.1K
13:02 268.61 268.83 268.61 268.83 125.8K
13:03 268.75 268.85 268.75 268.82 60.2K
13:04 268.81 268.81 268.66 268.75 63.1K
13:05 268.75 268.85 268.72 268.73 56.4K
13:06 268.73 268.97 268.73 268.96 55.0K
13:07 268.96 269.09 268.94 269.09 47.6K
13:08 269.12 269.21 269.11 269.14 41.6K
13:09 269.13 269.15 269.05 269.07 56.0K
13:10 268.98 269.07 268.98 269.07 70.2K
13:11 269.10 269.15 269.07 269.09 72.4K
13:12 269.09 269.10 269.03 269.05 50.9K
13:13 269.10 269.17 269.07 269.15 44.8K
13:14 269.21 269.31 269.19 269.27 61.2K
13:15 269.25 269.27 269.12 269.12 59.6K
13:16 269.11 269.11 269.03 269.11 75.0K
13:17 269.11 269.11 269.03 269.03 49.3K
13:18 269.02 269.22 269.02 269.22 95.8K
13:19 269.27 269.31 269.11 269.11 51.8K
13:20 269.11 269.26 269.05 269.26 82.7K
13:21 269.29 269.29 269.18 269.24 54.0K
13:22 269.24 269.26 269.20 269.20 50.6K
13:23 269.23 269.23 269.17 269.19 99.6K
13:24 269.19 269.21 269.05 269.07 55.2K
13:25 269.07 269.09 268.91 268.91 98.8K
13:26 268.92 269.00 268.81 268.83 93.9K
13:27 268.85 268.85 268.76 268.76 48.9K
13:28 268.76 268.76 268.74 268.76 32.1K
13:29 268.74 268.74 268.64 268.65 45.9K
13:30 268.77 268.86 268.77 268.79 118.1K
13:31 268.81 268.91 268.81 268.90 56.2K
13:32 268.94 268.98 268.91 268.96 49.2K
13:33 268.96 269.02 268.91 268.91 52.4K
13:34 268.92 268.95 268.86 268.88 61.9K
13:35 268.89 268.93 268.86 268.93 80.8K
13:36 268.93 269.00 268.92 268.93 71.5K
13:37 268.93 268.97 268.85 268.97 96.0K
13:38 268.97 269.02 268.97 269.02 61.2K
13:39 269.05 269.16 269.00 269.16 95.8K
13:40 269.20 269.41 269.20 269.39 134.6K
13:41 269.41 269.47 269.35 269.40 112.5K
13:42 269.38 269.46 269.38 269.41 58.5K
13:43 269.39 269.39 269.28 269.38 106.6K
13:44 269.38 269.40 269.35 269.37 68.3K
13:45 269.37 269.47 269.32 269.43 151.4K
13:46 269.44 269.46 269.35 269.44 184.4K
13:47 269.42 269.48 269.42 269.47 124.1K
13:48 269.49 269.51 269.45 269.51 71.4K
13:49 269.56 269.56 269.49 269.52 82.0K
13:50 269.52 269.59 269.45 269.57 136.8K
13:51 269.41 269.51 269.39 269.50 74.7K
13:52 269.50 269.58 269.41 269.41 77.4K
13:53 269.37 269.49 269.37 269.49 200.3K
13:54 269.48 269.48 269.26 269.37 79.6K
13:55 269.39 269.46 269.32 269.42 67.6K
13:56 269.42 269.55 269.38 269.53 69.5K
13:57 269.49 269.58 269.46 269.50 80.7K
13:58 269.48 269.60 269.46 269.55 60.3K
13:59 269.54 269.58 269.50 269.56 57.2K
14:00 269.60 269.63 269.54 269.63 103.5K
14:01 269.59 269.59 269.45 269.45 157.8K
14:02 269.42 269.52 269.35 269.41 155.9K
14:03 269.36 269.36 269.23 269.23 191.7K
14:04 269.22 269.22 268.98 268.98 107.8K
14:05 268.97 268.97 268.84 268.85 116.8K
14:06 268.86 268.92 268.84 268.89 101.1K
14:07 268.89 269.08 268.89 269.03 74.1K
14:08 269.03 269.13 268.99 269.07 59.5K
14:09 269.07 269.19 269.05 269.19 69.4K
14:10 269.19 269.22 269.11 269.22 49.7K
14:11 269.20 269.41 269.20 269.23 114.0K
14:12 269.23 269.23 268.97 269.07 66.1K
14:13 269.09 269.09 268.99 268.99 63.3K
14:14 269.05 269.09 268.98 268.98 80.7K
14:15 268.79 268.86 268.73 268.81 81.3K
14:16 268.82 268.90 268.80 268.80 54.3K
14:17 268.80 268.98 268.80 268.98 63.0K
14:18 269.01 269.06 268.99 269.06 119.8K
14:19 269.05 269.18 269.05 269.17 83.0K
14:20 269.14 269.14 269.08 269.10 63.3K
14:21 269.07 269.07 268.87 268.93 74.1K
14:22 268.88 268.88 268.81 268.84 47.7K
14:23 268.85 268.89 268.76 268.80 134.3K
14:24 268.79 268.90 268.73 268.73 86.7K
14:25 268.75 268.82 268.75 268.79 64.4K
14:26 268.77 268.77 268.61 268.61 56.6K
14:27 268.59 268.59 268.48 268.48 57.5K
14:28 268.49 268.50 268.34 268.34 53.3K
14:29 268.37 268.44 268.34 268.44 57.2K
14:30 268.40 268.46 268.35 268.46 104.3K
14:31 268.45 268.45 268.36 268.36 52.7K
14:32 268.38 268.42 268.28 268.28 67.5K
14:33 268.25 268.25 268.14 268.14 60.3K
14:34 268.05 268.05 267.95 267.95 89.5K
14:35 267.91 267.96 267.89 267.94 68.3K
14:36 267.94 267.95 267.86 267.86 68.1K
14:37 267.88 267.93 267.79 267.79 58.1K
14:38 267.76 267.90 267.76 267.87 70.8K
14:39 267.87 267.92 267.87 267.92 36.9K
14:40 267.90 267.90 267.68 267.69 59.5K
14:41 267.67 267.67 267.29 267.29 95.6K
14:42 267.29 267.34 267.23 267.23 75.1K
14:43 267.25 267.42 267.25 267.31 70.1K
14:44 267.30 267.45 267.30 267.45 61.8K
14:45 267.51 267.67 267.51 267.64 93.8K
14:46 267.63 267.65 267.52 267.52 73.9K
14:47 267.51 267.58 267.49 267.54 62.4K
14:48 267.48 267.48 267.13 267.13 86.8K
14:49 267.15 267.20 267.09 267.20 71.0K
14:50 267.19 267.45 267.19 267.35 55.8K
14:51 267.34 267.57 267.33 267.56 87.2K
14:52 267.60 267.62 267.43 267.43 74.8K
14:53 267.43 267.44 267.41 267.41 44.7K
14:54 267.40 267.52 267.39 267.42 79.8K
14:55 267.45 267.45 267.35 267.36 88.5K
14:56 267.35 267.52 267.35 267.51 68.7K
14:57 267.53 267.53 267.25 267.25 91.6K
14:58 267.23 267.29 267.20 267.23 96.2K
14:59 267.22 267.22 266.96 267.02 107.3K
15:00 266.99 267.05 266.97 267.05 78.3K
15:01 267.08 267.15 267.07 267.09 51.8K
15:02 267.10 267.14 266.94 267.02 61.2K
15:03 267.00 267.08 266.99 267.02 63.0K
15:04 267.02 267.11 266.95 267.10 91.3K
15:05 267.12 267.12 266.83 266.83 96.4K
15:06 266.78 266.81 266.49 266.54 132.5K
15:07 266.54 266.68 266.54 266.60 82.8K
15:08 266.53 266.66 266.49 266.66 105.0K
15:09 266.66 266.81 266.66 266.77 102.0K
15:10 266.76 266.76 266.34 266.34 117.2K
15:11 266.21 266.21 266.00 266.06 129.1K
15:12 266.07 266.24 266.04 266.24 115.5K
15:13 266.26 266.26 266.02 266.11 91.4K
15:14 266.08 266.25 266.04 266.25 107.5K
15:15 266.32 266.67 266.29 266.67 96.6K
15:16 266.72 266.78 266.63 266.66 220.9K
15:17 266.67 266.67 266.39 266.61 103.8K
15:18 266.68 266.70 266.64 266.70 75.0K
15:19 266.70 266.78 266.61 266.78 83.0K
15:20 266.79 267.13 266.75 267.00 105.2K
15:21 267.04 267.04 266.86 266.86 190.8K
15:22 266.79 266.89 266.73 266.87 87.3K
15:23 266.83 266.84 266.77 266.77 136.4K
15:24 266.77 267.08 266.77 267.02 118.9K
15:25 267.04 267.34 267.04 267.34 98.0K
15:26 267.44 267.84 267.40 267.84 223.4K
15:27 267.89 267.89 267.62 267.62 212.2K
15:28 267.63 267.70 267.44 267.49 124.2K
15:29 267.45 267.63 267.40 267.41 167.2K
15:30 267.63 267.98 267.63 267.96 251.1K
15:31 267.92 268.05 267.80 267.99 211.5K
15:32 267.94 268.21 267.94 268.21 132.1K
15:33 268.21 268.33 268.01 268.04 143.8K
15:34 268.11 268.25 268.04 268.25 187.9K
15:35 268.32 268.64 268.32 268.48 209.4K
15:36 268.50 268.53 267.75 267.81 211.4K
15:37 267.85 267.99 267.76 267.96 157.1K
15:38 268.07 268.34 268.07 268.30 175.9K
15:39 268.35 268.60 268.35 268.50 117.5K
15:40 268.57 268.83 268.55 268.74 224.8K
15:41 268.74 268.84 268.70 268.73 157.8K
15:42 268.73 268.77 268.41 268.41 173.8K
15:43 268.42 268.64 268.42 268.56 138.2K
15:44 268.56 268.56 268.26 268.38 262.4K
15:45 268.35 268.80 268.35 268.80 163.8K
15:46 268.77 268.77 268.59 268.63 191.0K
15:47 268.68 268.91 268.66 268.91 185.7K
15:48 268.93 268.93 268.63 268.64 165.6K
15:49 268.59 268.79 268.59 268.74 222.1K
15:50 268.92 269.59 268.92 269.58 426.2K
15:51 269.58 269.65 269.40 269.40 346.9K
15:52 269.37 269.38 269.18 269.18 376.1K
15:53 269.23 269.23 268.86 268.88 313.4K
15:54 268.84 269.35 268.78 269.35 388.4K
15:55 269.45 269.60 269.35 269.42 548.6K
15:56 269.51 269.51 269.26 269.34 661.4K
15:57 269.32 269.41 269.16 269.24 640.5K
15:58 269.24 269.25 269.13 269.24 985.8K
15:59 269.23 269.53 269.23 269.43 2,064.2K
16:00 269.43 269.45 269.43 269.45 9,981.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available