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
09:30 265.15 265.15 264.04 264.04 1,138.5K
09:31 264.03 264.45 264.01 264.32 51.5K
09:32 264.43 264.43 263.96 264.35 53.3K
09:33 264.48 265.00 264.43 265.00 43.6K
09:34 265.00 265.20 264.94 265.20 23.6K
09:35 265.28 265.73 265.26 265.71 62.7K
09:36 265.73 266.12 265.73 266.12 44.1K
09:37 266.09 266.14 266.04 266.06 43.6K
09:38 266.06 266.06 265.80 265.81 46.3K
09:39 265.82 265.92 265.78 265.79 62.1K
09:40 265.80 266.36 265.80 266.35 88.0K
09:41 266.42 266.64 266.41 266.64 20.2K
09:42 266.66 266.79 266.66 266.79 29.1K
09:43 266.81 266.87 266.77 266.77 34.8K
09:44 266.78 266.87 266.76 266.76 22.6K
09:45 266.75 266.75 266.45 266.50 41.1K
09:46 266.52 266.60 266.47 266.47 31.2K
09:47 266.48 266.48 266.34 266.36 25.8K
09:48 266.36 266.40 266.33 266.37 20.1K
09:49 266.37 266.42 266.29 266.29 24.6K
09:50 266.24 266.24 266.06 266.08 60.6K
09:51 266.07 266.40 266.07 266.40 46.4K
09:52 266.35 266.35 266.21 266.22 42.5K
09:53 266.22 266.31 266.17 266.31 27.2K
09:54 266.32 266.53 266.32 266.53 47.6K
09:55 266.55 266.55 266.24 266.27 35.8K
09:56 266.28 266.39 266.28 266.28 47.5K
09:57 266.30 266.46 266.29 266.40 31.2K
09:58 266.31 266.36 266.13 266.13 23.8K
09:59 266.13 266.17 265.93 265.93 40.7K
10:00 266.06 266.25 266.06 266.19 83.3K
10:01 266.13 266.21 266.11 266.11 39.3K
10:02 266.06 266.06 265.96 266.01 132.6K
10:03 266.00 266.26 266.00 266.25 48.6K
10:04 266.26 266.26 266.08 266.08 25.0K
10:05 266.10 266.13 266.05 266.05 28.9K
10:06 266.06 266.27 266.06 266.20 65.8K
10:07 266.25 266.30 266.20 266.28 51.4K
10:08 266.29 266.35 266.25 266.35 48.9K
10:09 266.35 266.35 266.24 266.25 27.6K
10:10 266.29 266.54 266.28 266.52 65.8K
10:11 266.52 266.52 266.46 266.50 33.9K
10:12 266.51 266.53 266.42 266.46 35.6K
10:13 266.47 266.59 266.47 266.53 29.9K
10:14 266.51 266.53 266.41 266.42 30.8K
10:15 266.44 266.44 266.26 266.26 60.4K
10:16 266.21 266.21 265.78 265.80 34.7K
10:17 265.77 265.77 265.54 265.59 20.5K
10:18 265.57 265.77 265.54 265.75 62.2K
10:19 265.77 265.77 265.68 265.71 24.8K
10:20 265.72 265.75 265.63 265.68 22.2K
10:21 265.67 265.67 265.34 265.40 31.9K
10:22 265.37 265.37 265.22 265.22 22.4K
10:23 265.25 265.38 265.25 265.38 40.1K
10:24 265.36 265.42 265.25 265.42 41.4K
10:25 265.37 265.49 265.37 265.45 33.0K
10:26 265.45 265.45 265.33 265.33 35.5K
10:27 265.35 265.56 265.34 265.55 40.7K
10:28 265.55 265.65 265.55 265.58 67.0K
10:29 265.58 265.68 265.53 265.63 68.9K
10:30 265.62 265.77 265.62 265.77 30.2K
10:31 265.77 266.05 265.77 265.97 37.5K
10:32 265.94 266.16 265.94 266.16 40.1K
10:33 266.15 266.15 266.06 266.09 43.6K
10:34 266.09 266.13 266.01 266.01 28.3K
10:35 266.00 266.10 266.00 266.03 30.0K
10:36 266.03 266.28 266.03 266.26 25.9K
10:37 266.29 266.29 266.21 266.21 24.4K
10:38 266.21 266.21 266.08 266.10 25.0K
10:39 266.08 266.09 265.97 266.00 24.1K
10:40 266.01 266.14 265.97 266.14 100.2K
10:41 266.13 266.19 266.12 266.12 26.8K
10:42 266.08 266.13 266.08 266.09 22.9K
10:43 266.09 266.25 266.09 266.21 26.2K
10:44 266.22 266.41 266.22 266.33 25.9K
10:45 266.34 266.37 266.33 266.34 19.4K
10:46 266.34 266.39 266.31 266.33 37.3K
10:47 266.32 266.34 266.08 266.09 30.5K
10:48 266.09 266.09 265.85 265.87 37.1K
10:49 265.85 265.92 265.82 265.84 28.8K
10:50 265.84 265.84 265.69 265.72 27.3K
10:51 265.71 265.73 265.61 265.63 21.3K
10:52 265.62 265.64 265.52 265.52 29.9K
10:53 265.55 265.56 265.49 265.51 24.8K
10:54 265.52 265.54 265.45 265.45 26.2K
10:55 265.35 265.39 265.35 265.39 35.6K
10:56 265.40 265.46 265.32 265.32 31.5K
10:57 265.23 265.23 265.04 265.04 51.7K
10:58 264.97 264.97 264.77 264.81 63.1K
10:59 264.84 265.14 264.80 265.14 75.6K
11:00 265.10 265.10 264.86 264.86 54.5K
11:01 264.84 264.94 264.84 264.90 113.1K
11:02 264.99 265.00 264.87 264.87 116.4K
11:03 264.88 265.07 264.88 265.06 85.5K
11:04 265.05 265.05 264.94 264.97 25.9K
11:05 264.97 265.04 264.97 265.03 25.8K
11:06 265.04 265.08 265.01 265.08 20.5K
11:07 265.07 265.10 265.01 265.01 20.9K
11:08 264.95 264.95 264.85 264.85 35.4K
11:09 264.81 264.81 264.72 264.73 14.8K
11:10 264.73 264.74 264.70 264.71 31.8K
11:11 264.72 264.80 264.72 264.80 56.7K
11:12 264.81 264.96 264.80 264.96 32.4K
11:13 264.95 264.96 264.92 264.96 19.6K
11:14 264.96 265.21 264.96 265.21 39.4K
11:15 265.21 265.23 265.18 265.23 19.6K
11:16 265.22 265.25 265.18 265.18 30.7K
11:17 265.19 265.20 265.10 265.20 27.8K
11:18 265.20 265.20 265.17 265.17 10.6K
11:19 265.19 265.19 265.11 265.13 20.5K
11:20 265.14 265.15 265.12 265.12 17.1K
11:21 265.13 265.15 265.12 265.14 16.6K
11:22 265.14 265.14 264.94 264.96 46.0K
11:23 264.94 264.94 264.91 264.91 9.5K
11:24 264.91 265.01 264.91 265.01 21.9K
11:25 265.01 265.10 265.01 265.07 33.2K
11:26 265.09 265.19 265.09 265.19 33.7K
11:27 265.18 265.18 265.07 265.08 42.0K
11:28 265.07 265.13 265.07 265.12 43.5K
11:29 265.11 265.11 264.96 264.96 38.4K
11:30 264.91 265.05 264.91 265.00 60.1K
11:31 265.00 265.00 264.77 264.77 36.1K
11:32 264.76 264.92 264.76 264.92 27.5K
11:33 264.92 265.03 264.86 265.02 31.4K
11:34 264.98 264.98 264.88 264.89 21.8K
11:35 264.88 264.89 264.76 264.76 27.9K
11:36 264.76 264.76 264.65 264.65 159.8K
11:37 264.65 264.70 264.63 264.63 33.4K
11:38 264.63 264.63 264.49 264.49 32.0K
11:39 264.49 264.50 264.45 264.49 21.3K
11:40 264.47 264.47 264.33 264.35 30.3K
11:41 264.37 264.38 264.36 264.38 24.2K
11:42 264.40 264.61 264.40 264.57 66.7K
11:43 264.57 264.86 264.57 264.86 37.8K
11:44 264.85 264.94 264.73 264.78 61.7K
11:45 264.80 264.80 264.66 264.67 24.9K
11:46 264.61 264.61 264.28 264.28 37.0K
11:47 264.29 264.29 264.22 264.24 19.5K
11:48 264.25 264.29 264.22 264.29 59.6K
11:49 264.29 264.47 264.29 264.47 57.6K
11:50 264.45 264.45 264.29 264.37 31.1K
11:51 264.37 264.37 264.23 264.28 19.5K
11:52 264.25 264.40 264.24 264.38 36.5K
11:53 264.36 264.37 264.32 264.33 17.5K
11:54 264.33 264.33 264.22 264.24 24.3K
11:55 264.23 264.25 264.10 264.10 20.1K
11:56 264.09 264.09 263.97 263.97 26.4K
11:57 263.98 264.03 263.96 264.03 31.1K
11:58 264.03 264.04 263.94 263.94 14.4K
11:59 263.94 264.01 263.92 263.94 50.4K
12:00 263.93 264.04 263.93 264.02 24.8K
12:01 264.03 264.04 264.01 264.04 20.2K
12:02 264.05 264.32 264.04 264.22 50.2K
12:03 264.24 264.37 264.24 264.37 31.4K
12:04 264.38 264.49 264.34 264.46 41.9K
12:05 264.47 264.47 264.36 264.40 34.2K
12:06 264.43 264.53 264.35 264.53 38.7K
12:07 264.55 264.81 264.55 264.81 47.4K
12:08 264.81 264.84 264.78 264.80 33.8K
12:09 264.80 264.88 264.79 264.88 35.3K
12:10 264.91 265.04 264.91 264.97 25.6K
12:11 264.93 264.93 264.81 264.88 28.4K
12:12 264.85 264.94 264.82 264.82 22.0K
12:13 264.82 264.83 264.74 264.76 21.2K
12:14 264.74 264.74 264.68 264.69 22.0K
12:15 264.68 264.68 264.52 264.52 26.0K
12:16 264.52 264.53 264.45 264.53 29.3K
12:17 264.53 264.64 264.49 264.62 28.3K
12:18 264.65 264.76 264.65 264.73 27.0K
12:19 264.74 264.74 264.70 264.70 15.2K
12:20 264.66 264.66 264.51 264.52 40.1K
12:21 264.51 264.55 264.38 264.38 79.4K
12:22 264.37 264.42 264.33 264.33 45.5K
12:23 264.31 264.33 264.30 264.31 19.0K
12:24 264.27 264.39 264.27 264.33 35.5K
12:25 264.33 264.33 264.29 264.32 17.8K
12:26 264.31 264.31 264.21 264.21 23.5K
12:27 264.19 264.20 264.13 264.13 37.2K
12:28 264.10 264.11 264.05 264.10 15.7K
12:29 264.09 264.19 264.04 264.04 34.8K
12:30 264.02 264.02 263.89 263.95 41.3K
12:31 263.94 264.09 263.94 264.09 25.0K
12:32 264.12 264.12 264.05 264.06 53.9K
12:33 264.06 264.07 264.02 264.03 23.2K
12:34 264.01 264.21 264.01 264.21 39.7K
12:35 264.23 264.23 264.12 264.21 33.0K
12:36 264.30 264.37 264.30 264.37 52.8K
12:37 264.37 264.41 264.36 264.38 27.9K
12:38 264.36 264.36 264.22 264.34 46.6K
12:39 264.32 264.34 264.25 264.31 17.9K
12:40 264.30 264.39 264.30 264.39 26.5K
12:41 264.40 264.48 264.33 264.33 35.1K
12:42 264.36 264.36 264.28 264.28 21.7K
12:43 264.28 264.29 264.24 264.28 25.3K
12:44 264.28 264.33 264.28 264.29 34.0K
12:45 264.32 264.38 264.21 264.21 45.6K
12:46 264.23 264.25 264.14 264.19 24.4K
12:47 264.18 264.20 263.94 263.94 42.9K
12:48 263.96 264.16 263.95 264.16 37.3K
12:49 264.20 264.23 264.19 264.20 22.1K
12:50 264.13 264.13 264.06 264.12 43.8K
12:51 264.12 264.25 264.10 264.18 49.2K
12:52 264.17 264.30 264.17 264.18 68.1K
12:53 264.17 264.24 264.17 264.18 15.6K
12:54 264.17 264.18 264.12 264.15 23.5K
12:55 264.15 264.16 264.09 264.16 26.6K
12:56 264.15 264.31 264.15 264.31 38.2K
12:57 264.39 264.43 264.39 264.39 32.4K
12:58 264.41 264.54 264.39 264.54 82.4K
12:59 264.56 264.56 264.50 264.51 49.5K
13:00 264.57 264.74 264.57 264.67 62.2K
13:01 264.70 264.70 264.66 264.69 18.7K
13:02 264.68 264.73 264.61 264.61 34.0K
13:03 264.61 264.61 264.58 264.61 168.8K
13:04 264.65 264.87 264.65 264.87 43.3K
13:05 264.88 264.94 264.81 264.81 36.9K
13:06 264.81 264.81 264.70 264.70 20.1K
13:07 264.68 264.68 264.59 264.62 21.2K
13:08 264.60 264.71 264.59 264.67 19.9K
13:09 264.67 264.67 264.59 264.59 20.4K
13:10 264.58 264.58 264.47 264.47 21.4K
13:11 264.43 264.46 264.42 264.46 46.7K
13:12 264.47 264.51 264.47 264.50 17.6K
13:13 264.51 264.59 264.49 264.59 49.9K
13:14 264.58 264.74 264.58 264.74 45.8K
13:15 264.75 264.75 264.64 264.64 26.5K
13:16 264.63 264.67 264.58 264.58 37.9K
13:17 264.57 264.62 264.54 264.62 33.0K
13:18 264.62 264.62 264.59 264.61 23.7K
13:19 264.61 264.62 264.59 264.62 34.1K
13:20 264.61 264.68 264.61 264.68 63.1K
13:21 264.68 264.71 264.68 264.71 24.1K
13:22 264.69 264.69 264.59 264.61 33.1K
13:23 264.61 264.61 264.48 264.48 23.3K
13:24 264.48 264.48 264.45 264.47 19.3K
13:25 264.48 264.48 264.34 264.34 47.0K
13:26 264.32 264.38 264.28 264.29 32.1K
13:27 264.30 264.36 264.30 264.36 44.7K
13:28 264.36 264.48 264.36 264.48 35.8K
13:29 264.48 264.48 264.42 264.44 31.8K
13:30 264.39 264.39 264.36 264.36 24.0K
13:31 264.35 264.35 264.17 264.17 45.6K
13:32 264.14 264.14 264.00 264.01 31.4K
13:33 264.01 264.09 264.00 264.09 36.6K
13:34 264.10 264.14 264.07 264.13 61.4K
13:35 264.14 264.26 264.14 264.26 27.0K
13:36 264.28 264.32 264.27 264.32 42.3K
13:37 264.32 264.34 264.28 264.28 31.0K
13:38 264.31 264.33 264.31 264.33 20.2K
13:39 264.33 264.34 264.24 264.27 25.7K
13:40 264.27 264.32 264.27 264.32 26.0K
13:41 264.32 264.33 264.22 264.22 30.3K
13:42 264.22 264.22 264.16 264.16 47.3K
13:43 264.16 264.16 264.13 264.15 25.2K
13:44 264.12 264.12 264.00 264.01 34.0K
13:45 264.05 264.05 264.02 264.04 25.8K
13:46 264.05 264.20 264.03 264.19 67.8K
13:47 264.19 264.20 264.08 264.08 28.1K
13:48 264.07 264.10 264.07 264.10 26.0K
13:49 264.10 264.11 264.05 264.11 28.6K
13:50 264.11 264.27 264.11 264.27 31.6K
13:51 264.18 264.24 264.15 264.24 30.0K
13:52 264.23 264.27 264.19 264.22 108.9K
13:53 264.23 264.24 264.16 264.22 42.1K
13:54 264.22 264.22 264.16 264.21 32.9K
13:55 264.22 264.22 264.15 264.15 32.5K
13:56 264.16 264.16 264.12 264.12 30.2K
13:57 264.13 264.13 264.04 264.04 33.9K
13:58 264.04 264.11 264.03 264.09 29.2K
13:59 264.09 264.09 264.05 264.07 18.4K
14:00 264.04 264.04 263.99 264.02 33.8K
14:01 264.02 264.16 263.99 264.16 71.1K
14:02 264.16 264.17 264.14 264.15 38.8K
14:03 264.16 264.16 264.00 264.04 39.1K
14:04 264.04 264.04 263.86 263.86 35.3K
14:05 263.86 263.98 263.86 263.98 35.7K
14:06 263.98 264.02 263.98 264.01 24.4K
14:07 264.05 264.08 264.01 264.08 51.9K
14:08 264.08 264.08 263.99 264.01 31.7K
14:09 263.94 263.94 263.87 263.92 42.0K
14:10 263.93 263.96 263.89 263.96 23.6K
14:11 263.95 264.01 263.88 263.98 45.8K
14:12 263.99 264.02 263.97 264.02 23.5K
14:13 264.03 264.19 264.03 264.19 42.6K
14:14 264.22 264.30 264.22 264.23 45.7K
14:15 264.17 264.17 264.10 264.11 32.7K
14:16 264.08 264.08 263.95 263.97 28.0K
14:17 263.97 264.00 263.96 263.96 28.8K
14:18 263.96 263.96 263.85 263.89 32.4K
14:19 263.89 263.93 263.79 263.79 37.8K
14:20 263.79 263.89 263.79 263.89 30.5K
14:21 263.90 263.91 263.87 263.89 46.5K
14:22 263.92 263.92 263.78 263.78 64.5K
14:23 263.75 263.79 263.75 263.79 24.7K
14:24 263.76 263.78 263.70 263.70 42.2K
14:25 263.68 263.78 263.68 263.74 35.9K
14:26 263.72 263.78 263.71 263.78 47.0K
14:27 263.87 263.89 263.76 263.76 56.6K
14:28 263.76 263.76 263.69 263.72 47.2K
14:29 263.72 263.75 263.69 263.75 25.2K
14:30 263.75 263.75 263.71 263.72 43.1K
14:31 263.76 263.92 263.76 263.90 44.0K
14:32 264.00 264.05 264.00 264.02 72.7K
14:33 264.03 264.11 264.03 264.11 47.7K
14:34 264.13 264.18 264.13 264.14 47.5K
14:35 264.11 264.15 264.08 264.08 29.4K
14:36 264.08 264.46 264.08 264.41 216.0K
14:37 264.41 264.51 264.41 264.51 23.2K
14:38 264.55 264.55 264.42 264.43 38.0K
14:39 264.42 264.44 264.35 264.36 40.9K
14:40 264.36 264.38 264.32 264.32 48.9K
14:41 264.32 264.39 264.32 264.36 38.0K
14:42 264.36 264.45 264.35 264.45 31.5K
14:43 264.45 264.46 264.38 264.38 39.7K
14:44 264.37 264.43 264.37 264.37 30.1K
14:45 264.37 264.37 264.21 264.22 31.4K
14:46 264.22 264.33 264.22 264.31 36.2K
14:47 264.32 264.44 264.32 264.44 38.3K
14:48 264.40 264.41 264.38 264.39 30.1K
14:49 264.40 264.41 264.37 264.41 33.5K
14:50 264.39 264.42 264.34 264.34 43.8K
14:51 264.35 264.37 264.28 264.28 30.5K
14:52 264.28 264.29 264.26 264.27 31.0K
14:53 264.29 264.30 264.26 264.28 48.7K
14:54 264.28 264.29 264.23 264.29 68.1K
14:55 264.30 264.35 264.27 264.35 62.9K
14:56 264.36 264.36 264.23 264.24 79.2K
14:57 264.24 264.24 264.10 264.10 37.0K
14:58 264.12 264.28 264.12 264.22 58.2K
14:59 264.24 264.36 264.22 264.36 46.4K
15:00 264.36 264.36 264.32 264.34 33.6K
15:01 264.32 264.33 264.17 264.18 61.5K
15:02 264.19 264.27 264.17 264.26 33.6K
15:03 264.26 264.28 264.23 264.23 46.8K
15:04 264.22 264.22 264.13 264.15 38.8K
15:05 264.15 264.17 264.07 264.07 36.6K
15:06 264.03 264.03 263.87 263.87 34.6K
15:07 263.87 263.90 263.87 263.88 28.8K
15:08 263.88 263.93 263.87 263.93 43.8K
15:09 263.99 264.05 263.99 264.00 36.0K
15:10 264.00 264.11 263.99 264.09 51.0K
15:11 264.11 264.38 264.11 264.37 65.3K
15:12 264.40 264.40 264.37 264.39 85.7K
15:13 264.38 264.54 264.38 264.53 51.5K
15:14 264.50 264.50 264.43 264.48 34.4K
15:15 264.48 264.60 264.48 264.60 51.5K
15:16 264.59 264.62 264.55 264.57 37.1K
15:17 264.57 264.59 264.52 264.58 39.0K
15:18 264.58 264.59 264.54 264.54 65.4K
15:19 264.55 264.66 264.55 264.60 51.7K
15:20 264.59 264.59 264.42 264.46 38.6K
15:21 264.51 264.58 264.48 264.48 42.4K
15:22 264.48 264.50 264.46 264.49 154.4K
15:23 264.49 264.49 264.41 264.41 45.6K
15:24 264.42 264.44 264.40 264.40 52.7K
15:25 264.40 264.44 264.39 264.40 56.1K
15:26 264.39 264.43 264.17 264.19 63.2K
15:27 264.18 264.27 264.18 264.20 60.0K
15:28 264.20 264.22 264.04 264.05 49.4K
15:29 264.04 264.24 264.04 264.24 74.9K
15:30 264.22 264.36 264.22 264.33 71.4K
15:31 264.28 264.55 264.28 264.51 87.7K
15:32 264.51 264.62 264.50 264.54 52.3K
15:33 264.55 264.66 264.55 264.66 71.0K
15:34 264.68 264.82 264.68 264.81 44.4K
15:35 264.81 264.81 264.60 264.60 86.3K
15:36 264.59 264.59 264.45 264.47 60.6K
15:37 264.48 264.51 264.40 264.42 49.4K
15:38 264.44 264.44 264.37 264.39 42.9K
15:39 264.39 264.58 264.39 264.58 81.8K
15:40 264.57 264.73 264.53 264.73 112.3K
15:41 264.79 265.02 264.79 264.99 104.8K
15:42 264.99 264.99 264.81 264.87 107.2K
15:43 264.84 265.06 264.84 265.06 99.4K
15:44 265.04 265.04 264.93 264.93 91.8K
15:45 264.85 264.85 264.78 264.78 168.9K
15:46 264.78 264.94 264.78 264.94 117.7K
15:47 264.92 264.94 264.83 264.86 76.3K
15:48 264.86 264.86 264.74 264.81 111.4K
15:49 264.78 264.80 264.59 264.59 80.7K
15:50 264.61 264.72 264.56 264.58 210.6K
15:51 264.58 264.61 264.55 264.56 137.8K
15:52 264.60 264.84 264.60 264.84 240.6K
15:53 264.81 264.81 264.58 264.59 229.2K
15:54 264.57 264.76 264.57 264.76 209.7K
15:55 264.89 265.12 264.89 265.07 357.0K
15:56 265.04 265.08 264.92 264.92 424.7K
15:57 264.86 264.97 264.84 264.94 497.8K
15:58 264.93 265.06 264.93 265.06 664.0K
15:59 265.09 265.28 265.09 265.18 1,445.6K
16:00 265.19 265.19 265.13 265.13 5,194.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available