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
09:30 270.03 270.36 270.02 270.17 301.9K
09:31 270.17 270.40 270.17 270.34 79.4K
09:32 270.37 270.37 270.17 270.31 67.2K
09:33 270.35 271.27 270.35 271.27 37.4K
09:34 271.32 271.50 271.30 271.31 114.1K
09:35 271.35 271.36 271.07 271.07 45.0K
09:36 271.04 271.09 270.33 270.33 63.5K
09:37 270.30 270.30 270.12 270.27 31.2K
09:38 270.30 270.54 270.30 270.50 49.6K
09:39 270.48 270.61 270.43 270.61 51.3K
09:40 270.68 270.79 270.68 270.79 40.0K
09:41 270.77 270.90 270.77 270.83 27.9K
09:42 270.75 270.98 270.75 270.95 28.5K
09:43 271.01 271.38 271.01 271.38 48.3K
09:44 271.41 271.51 271.32 271.50 43.8K
09:45 271.47 271.56 271.40 271.40 56.8K
09:46 271.41 271.49 271.38 271.49 33.1K
09:47 271.49 271.51 271.39 271.46 51.2K
09:48 271.46 271.57 271.46 271.49 36.5K
09:49 271.49 271.59 271.49 271.59 37.9K
09:50 271.52 271.78 271.52 271.77 68.1K
09:51 271.80 271.80 271.35 271.50 53.6K
09:52 271.49 271.72 271.48 271.72 36.9K
09:53 271.72 271.72 271.67 271.69 22.4K
09:54 271.70 271.73 271.57 271.73 29.9K
09:55 271.72 271.80 271.70 271.80 20.0K
09:56 271.83 272.24 271.83 272.24 65.4K
09:57 272.23 272.27 272.18 272.25 29.6K
09:58 272.26 272.34 272.25 272.31 58.0K
09:59 272.31 272.35 272.30 272.34 23.3K
10:00 272.23 272.30 272.22 272.28 61.7K
10:01 272.29 272.40 272.29 272.39 54.6K
10:02 272.38 272.55 272.38 272.45 39.8K
10:03 272.47 272.61 272.40 272.61 42.3K
10:04 272.66 272.78 272.63 272.63 68.9K
10:05 272.65 272.91 272.64 272.88 65.7K
10:06 272.90 272.94 272.89 272.94 89.2K
10:07 272.94 273.12 272.94 273.03 98.8K
10:08 272.98 272.98 272.81 272.90 47.1K
10:09 272.90 272.98 272.85 272.98 77.0K
10:10 273.09 273.19 273.08 273.19 58.3K
10:11 273.19 273.26 273.17 273.26 40.0K
10:12 273.32 273.32 273.27 273.31 42.3K
10:13 273.33 273.40 273.30 273.30 36.4K
10:14 273.30 273.34 273.29 273.34 33.2K
10:15 273.33 273.45 273.32 273.42 42.4K
10:16 273.39 273.40 273.31 273.40 41.0K
10:17 273.40 273.49 273.40 273.46 35.5K
10:18 273.45 273.53 273.41 273.41 46.6K
10:19 273.34 273.41 273.33 273.34 89.6K
10:20 273.31 273.31 273.19 273.19 50.0K
10:21 273.19 273.29 273.19 273.24 55.0K
10:22 273.28 273.35 273.27 273.27 74.2K
10:23 273.26 273.47 273.25 273.47 98.2K
10:24 273.47 273.70 273.47 273.63 59.2K
10:25 273.64 273.64 273.44 273.44 38.6K
10:26 273.44 273.44 273.34 273.34 50.2K
10:27 273.29 273.29 273.22 273.22 27.3K
10:28 273.20 273.37 273.20 273.32 35.3K
10:29 273.31 273.51 273.31 273.51 87.9K
10:30 273.54 273.54 273.43 273.46 78.3K
10:31 273.49 273.58 273.49 273.55 110.3K
10:32 273.55 273.55 273.45 273.45 44.2K
10:33 273.46 273.60 273.38 273.41 58.7K
10:34 273.41 273.44 273.37 273.38 25.4K
10:35 273.37 273.43 273.33 273.43 56.1K
10:36 273.46 273.54 273.46 273.50 44.8K
10:37 273.51 273.51 273.49 273.50 30.0K
10:38 273.54 273.65 273.54 273.59 54.9K
10:39 273.61 273.66 273.53 273.60 41.9K
10:40 273.61 273.61 273.36 273.36 62.4K
10:41 273.40 273.45 273.38 273.45 40.1K
10:42 273.45 273.50 273.45 273.50 30.2K
10:43 273.46 273.55 273.41 273.55 80.4K
10:44 273.56 273.63 273.56 273.62 43.5K
10:45 273.61 273.76 273.61 273.73 60.0K
10:46 273.72 273.72 273.67 273.67 22.5K
10:47 273.70 273.70 273.58 273.62 46.0K
10:48 273.60 273.83 273.60 273.81 51.6K
10:49 273.83 273.83 273.73 273.76 30.2K
10:50 273.75 273.77 273.74 273.76 30.2K
10:51 273.76 273.77 273.63 273.63 47.9K
10:52 273.62 273.67 273.61 273.66 64.5K
10:53 273.65 273.67 273.59 273.67 44.1K
10:54 273.67 273.67 273.61 273.61 58.7K
10:55 273.61 273.62 273.52 273.60 45.4K
10:56 273.62 273.62 273.39 273.39 38.4K
10:57 273.40 273.40 273.18 273.18 46.8K
10:58 273.19 273.19 273.08 273.08 37.5K
10:59 273.08 273.08 272.96 272.99 53.2K
11:00 273.00 273.20 272.99 273.20 52.2K
11:01 273.20 273.38 273.19 273.30 67.4K
11:02 273.31 273.71 273.31 273.67 66.0K
11:03 273.66 273.66 273.62 273.62 24.0K
11:04 273.61 273.63 273.54 273.56 23.9K
11:05 273.56 273.62 273.54 273.54 25.0K
11:06 273.54 273.57 273.42 273.42 28.1K
11:07 273.43 273.43 273.29 273.29 26.6K
11:08 273.28 273.33 273.21 273.29 31.0K
11:09 273.28 273.29 273.24 273.28 22.8K
11:10 273.29 273.34 273.29 273.29 25.8K
11:11 273.29 273.38 273.28 273.38 40.7K
11:12 273.38 273.38 273.31 273.31 18.8K
11:13 273.32 273.39 273.32 273.39 20.5K
11:14 273.40 273.46 273.39 273.41 33.3K
11:15 273.41 273.41 273.33 273.34 22.9K
11:16 273.37 273.37 273.25 273.32 59.1K
11:17 273.35 273.35 273.26 273.33 30.1K
11:18 273.32 273.40 273.31 273.33 47.1K
11:19 273.34 273.34 273.28 273.30 30.6K
11:20 273.29 273.29 273.25 273.28 28.9K
11:21 273.28 273.28 273.17 273.17 46.8K
11:22 273.20 273.23 273.18 273.23 26.0K
11:23 273.23 273.32 273.23 273.26 70.2K
11:24 273.29 273.35 273.29 273.34 20.3K
11:25 273.34 273.42 273.34 273.42 40.9K
11:26 273.41 273.41 273.37 273.38 23.2K
11:27 273.39 273.39 273.29 273.31 43.4K
11:28 273.31 273.31 273.25 273.25 51.3K
11:29 273.24 273.24 273.15 273.16 33.9K
11:30 273.13 273.17 273.13 273.16 19.6K
11:31 273.16 273.16 272.90 272.90 45.4K
11:32 272.87 272.87 272.79 272.81 30.2K
11:33 272.80 272.80 272.71 272.71 24.4K
11:34 272.70 272.70 272.54 272.54 54.9K
11:35 272.58 272.60 272.49 272.49 31.1K
11:36 272.51 272.54 272.50 272.51 51.1K
11:37 272.50 272.68 272.49 272.68 74.6K
11:38 272.69 272.72 272.67 272.71 20.3K
11:39 272.71 272.73 272.64 272.65 34.0K
11:40 272.67 272.70 272.67 272.67 42.4K
11:41 272.69 272.69 272.52 272.53 58.1K
11:42 272.54 272.62 272.54 272.61 29.6K
11:43 272.71 272.72 272.65 272.65 43.3K
11:44 272.65 272.71 272.65 272.71 24.1K
11:45 272.71 272.71 272.59 272.59 100.3K
11:46 272.59 272.69 272.59 272.66 82.3K
11:47 272.67 272.68 272.64 272.66 42.5K
11:48 272.68 272.70 272.66 272.70 33.8K
11:49 272.70 272.70 272.64 272.64 91.0K
11:50 272.65 272.65 272.55 272.55 111.6K
11:51 272.56 272.66 272.56 272.62 88.5K
11:52 272.63 272.67 272.63 272.65 31.6K
11:53 272.67 272.76 272.67 272.76 44.9K
11:54 272.76 272.78 272.71 272.75 54.0K
11:55 272.75 272.78 272.72 272.78 38.8K
11:56 272.80 272.83 272.77 272.77 101.9K
11:57 272.76 272.77 272.64 272.66 57.2K
11:58 272.63 272.64 272.55 272.55 32.8K
11:59 272.52 272.52 272.32 272.38 114.2K
12:00 272.42 272.47 272.42 272.43 27.2K
12:01 272.46 272.58 272.44 272.58 44.6K
12:02 272.57 272.57 272.53 272.55 18.6K
12:03 272.54 272.61 272.54 272.61 42.2K
12:04 272.62 272.76 272.60 272.75 35.0K
12:05 272.75 272.78 272.74 272.75 23.7K
12:06 272.76 272.87 272.76 272.87 30.9K
12:07 272.88 273.01 272.88 272.97 37.2K
12:08 272.99 273.01 272.96 273.01 43.0K
12:09 273.00 273.00 272.94 272.94 49.2K
12:10 272.94 272.94 272.90 272.90 43.1K
12:11 272.87 272.90 272.84 272.86 34.6K
12:12 272.86 272.97 272.84 272.97 51.0K
12:13 272.98 272.99 272.95 272.98 23.8K
12:14 272.98 272.99 272.92 272.96 23.8K
12:15 272.95 272.95 272.86 272.86 33.2K
12:16 272.85 272.85 272.66 272.66 41.0K
12:17 272.69 272.80 272.67 272.77 64.7K
12:18 272.77 272.79 272.75 272.79 26.2K
12:19 272.76 272.86 272.75 272.79 35.0K
12:20 272.79 272.79 272.73 272.73 25.4K
12:21 272.74 272.77 272.71 272.76 27.2K
12:22 272.77 272.90 272.77 272.88 41.8K
12:23 272.88 272.88 272.83 272.87 46.1K
12:24 272.88 273.03 272.87 273.03 51.2K
12:25 273.03 273.05 273.03 273.03 39.1K
12:26 273.04 273.05 272.93 272.94 58.8K
12:27 272.94 273.04 272.92 273.02 41.9K
12:28 273.00 273.05 272.97 273.04 54.3K
12:29 273.08 273.10 272.99 272.99 58.0K
12:30 272.97 272.97 272.87 272.87 26.8K
12:31 272.87 272.88 272.83 272.83 36.2K
12:32 272.79 272.91 272.78 272.90 33.4K
12:33 272.90 272.90 272.88 272.90 13.8K
12:34 272.90 272.97 272.89 272.94 11.7K
12:35 272.94 272.96 272.93 272.96 28.8K
12:36 272.97 273.10 272.97 273.09 25.8K
12:37 273.09 273.10 273.07 273.09 30.4K
12:38 273.04 273.08 273.02 273.02 28.1K
12:39 273.00 273.04 272.99 273.04 15.8K
12:40 273.03 273.04 272.99 273.02 91.4K
12:41 273.02 273.05 273.00 273.05 18.9K
12:42 273.05 273.09 273.04 273.08 17.5K
12:43 273.08 273.08 273.03 273.03 17.8K
12:44 273.02 273.03 273.01 273.01 27.4K
12:45 272.98 273.00 272.94 273.00 61.9K
12:46 273.00 273.00 272.97 272.97 25.0K
12:47 272.99 273.00 272.93 272.95 30.8K
12:48 272.95 272.95 272.79 272.79 43.2K
12:49 272.79 272.81 272.77 272.77 43.4K
12:50 272.76 272.79 272.75 272.78 48.8K
12:51 272.78 272.88 272.78 272.86 59.5K
12:52 272.84 272.88 272.81 272.82 27.7K
12:53 272.82 272.85 272.81 272.85 13.2K
12:54 272.85 272.92 272.85 272.92 34.6K
12:55 272.97 273.17 272.97 273.17 71.2K
12:56 273.18 273.18 273.14 273.15 27.2K
12:57 273.15 273.25 273.14 273.25 49.0K
12:58 273.25 273.29 273.25 273.25 40.3K
12:59 273.20 273.24 273.19 273.23 43.8K
13:00 273.22 273.24 273.21 273.23 22.4K
13:01 273.26 273.33 273.26 273.32 28.8K
13:02 273.31 273.31 273.21 273.28 36.9K
13:03 273.28 273.28 273.25 273.28 22.9K
13:04 273.27 273.31 273.26 273.30 30.9K
13:05 273.30 273.39 273.30 273.39 28.7K
13:06 273.43 273.52 273.43 273.51 63.8K
13:07 273.51 273.53 273.50 273.52 29.1K
13:08 273.52 273.54 273.49 273.49 21.3K
13:09 273.49 273.49 273.46 273.48 38.3K
13:10 273.49 273.57 273.49 273.57 87.0K
13:11 273.59 273.77 273.59 273.77 52.3K
13:12 273.77 273.77 273.72 273.76 34.4K
13:13 273.74 273.77 273.72 273.72 23.1K
13:14 273.71 273.73 273.71 273.72 17.5K
13:15 273.68 273.68 273.64 273.67 32.9K
13:16 273.66 273.67 273.61 273.67 38.4K
13:17 273.66 273.69 273.63 273.63 24.9K
13:18 273.63 273.73 273.63 273.68 39.9K
13:19 273.68 273.69 273.66 273.66 17.2K
13:20 273.66 273.66 273.61 273.66 26.8K
13:21 273.66 273.66 273.64 273.64 31.5K
13:22 273.61 273.72 273.61 273.72 36.0K
13:23 273.72 273.74 273.68 273.68 26.8K
13:24 273.69 273.69 273.61 273.63 39.7K
13:25 273.64 273.77 273.64 273.77 91.8K
13:26 273.78 273.78 273.68 273.68 36.1K
13:27 273.67 273.75 273.67 273.75 37.0K
13:28 273.75 273.77 273.75 273.75 274.9K
13:29 273.74 273.77 273.73 273.77 25.0K
13:30 273.76 273.84 273.76 273.79 47.5K
13:31 273.79 273.79 273.56 273.61 54.4K
13:32 273.61 273.66 273.59 273.66 27.7K
13:33 273.64 273.64 273.60 273.61 50.6K
13:34 273.61 273.64 273.57 273.57 29.2K
13:35 273.59 273.63 273.59 273.63 39.2K
13:36 273.68 273.70 273.64 273.66 69.0K
13:37 273.69 273.70 273.64 273.64 23.6K
13:38 273.66 273.67 273.59 273.60 129.0K
13:39 273.60 273.66 273.59 273.66 34.7K
13:40 273.64 273.66 273.62 273.62 22.0K
13:41 273.62 273.65 273.61 273.62 50.8K
13:42 273.60 273.60 273.53 273.54 38.3K
13:43 273.53 273.55 273.45 273.45 47.2K
13:44 273.45 273.55 273.45 273.49 56.5K
13:45 273.47 273.50 273.47 273.50 32.8K
13:46 273.49 273.49 273.45 273.46 23.0K
13:47 273.46 273.46 273.34 273.45 81.1K
13:48 273.45 273.45 273.36 273.36 30.3K
13:49 273.36 273.39 273.36 273.38 23.9K
13:50 273.36 273.62 273.36 273.59 59.5K
13:51 273.59 273.66 273.59 273.63 68.6K
13:52 273.63 273.65 273.63 273.65 38.6K
13:53 273.65 273.67 273.60 273.60 34.8K
13:54 273.59 273.59 273.54 273.54 24.5K
13:55 273.53 273.59 273.53 273.58 33.0K
13:56 273.57 273.59 273.57 273.58 26.4K
13:57 273.58 273.58 273.55 273.55 17.3K
13:58 273.54 273.54 273.51 273.53 28.2K
13:59 273.55 273.61 273.55 273.58 47.7K
14:00 273.59 273.74 273.59 273.74 68.7K
14:01 273.76 273.84 273.76 273.84 111.6K
14:02 273.93 273.93 273.90 273.90 53.1K
14:03 273.85 273.85 273.71 273.71 59.6K
14:04 273.72 273.80 273.72 273.77 38.8K
14:05 273.76 273.80 273.75 273.80 60.1K
14:06 273.80 273.93 273.80 273.93 32.8K
14:07 273.93 273.94 273.83 273.83 32.1K
14:08 273.83 273.88 273.81 273.88 33.9K
14:09 273.87 273.87 273.84 273.84 25.1K
14:10 273.80 273.80 273.76 273.77 31.6K
14:11 273.78 273.79 273.76 273.76 28.4K
14:12 273.75 273.76 273.73 273.75 36.3K
14:13 273.76 273.87 273.76 273.87 81.3K
14:14 273.85 273.86 273.84 273.84 34.4K
14:15 273.82 273.89 273.82 273.86 40.0K
14:16 273.88 273.90 273.82 273.82 47.8K
14:17 273.81 273.81 273.76 273.80 28.0K
14:18 273.79 273.84 273.79 273.84 44.8K
14:19 273.84 273.84 273.59 273.59 73.4K
14:20 273.57 273.57 273.45 273.45 36.3K
14:21 273.45 273.45 273.25 273.25 54.6K
14:22 273.25 273.37 273.25 273.37 73.1K
14:23 273.36 273.37 273.19 273.19 48.5K
14:24 273.18 273.30 273.17 273.27 45.6K
14:25 273.17 273.17 273.05 273.05 62.6K
14:26 273.04 273.05 272.95 272.95 39.5K
14:27 272.95 272.97 272.92 272.92 48.9K
14:28 272.94 272.96 272.88 272.96 51.0K
14:29 272.96 272.96 272.87 272.88 41.2K
14:30 272.85 272.96 272.84 272.96 45.7K
14:31 272.96 273.09 272.96 273.09 60.1K
14:32 273.09 273.10 273.06 273.08 44.5K
14:33 273.07 273.07 273.01 273.06 30.9K
14:34 273.04 273.04 273.00 273.01 26.7K
14:35 273.03 273.04 273.01 273.01 32.4K
14:36 273.01 273.04 273.00 273.03 39.5K
14:37 273.03 273.03 272.97 273.03 31.7K
14:38 273.02 273.04 273.01 273.02 34.1K
14:39 273.00 273.00 272.98 273.00 26.3K
14:40 273.00 273.03 272.99 273.03 22.3K
14:41 273.03 273.04 273.01 273.01 35.4K
14:42 272.98 272.98 272.89 272.94 60.8K
14:43 272.94 273.03 272.94 273.03 35.5K
14:44 273.02 273.02 272.98 272.99 26.2K
14:45 272.98 273.02 272.98 273.02 27.6K
14:46 273.02 273.04 273.01 273.04 25.3K
14:47 273.04 273.04 273.01 273.03 33.8K
14:48 273.02 273.06 273.01 273.05 53.9K
14:49 273.03 273.08 273.03 273.06 52.2K
14:50 273.06 273.07 273.05 273.06 35.1K
14:51 273.05 273.08 273.05 273.07 83.8K
14:52 273.05 273.10 273.05 273.10 37.2K
14:53 273.11 273.24 273.10 273.24 109.1K
14:54 273.23 273.28 273.23 273.27 50.1K
14:55 273.27 273.29 273.25 273.25 36.0K
14:56 273.21 273.28 273.21 273.28 40.5K
14:57 273.28 273.30 273.27 273.29 35.5K
14:58 273.27 273.29 273.22 273.23 35.8K
14:59 273.22 273.22 273.06 273.07 218.7K
15:00 273.06 273.06 272.94 273.01 84.7K
15:01 273.02 273.03 273.00 273.00 37.7K
15:02 273.00 273.07 273.00 273.07 62.3K
15:03 273.06 273.06 272.97 272.99 52.9K
15:04 272.98 273.01 272.97 272.98 50.7K
15:05 273.03 273.03 272.96 272.96 54.8K
15:06 272.96 272.96 272.87 272.87 60.7K
15:07 272.87 272.87 272.81 272.81 57.1K
15:08 272.82 272.85 272.76 272.76 184.6K
15:09 272.75 272.76 272.57 272.57 137.1K
15:10 272.58 272.58 272.37 272.37 86.0K
15:11 272.37 272.37 272.27 272.32 60.7K
15:12 272.33 272.35 272.29 272.31 67.4K
15:13 272.34 272.44 272.34 272.44 58.4K
15:14 272.44 272.44 272.38 272.42 51.7K
15:15 272.43 272.43 272.30 272.38 86.6K
15:16 272.38 272.38 272.32 272.33 55.0K
15:17 272.34 272.37 272.32 272.37 53.4K
15:18 272.39 272.41 272.31 272.31 76.3K
15:19 272.33 272.39 272.31 272.39 293.6K
15:20 272.37 272.39 272.29 272.31 61.5K
15:21 272.29 272.41 272.29 272.37 76.1K
15:22 272.36 272.51 272.32 272.45 73.6K
15:23 272.43 272.43 272.37 272.37 38.4K
15:24 272.37 272.38 272.29 272.35 77.2K
15:25 272.35 272.37 272.29 272.29 74.3K
15:26 272.27 272.36 272.27 272.32 54.8K
15:27 272.32 272.32 272.28 272.30 55.0K
15:28 272.32 272.34 272.30 272.31 84.5K
15:29 272.31 272.32 272.28 272.29 55.9K
15:30 272.30 272.43 272.22 272.43 109.1K
15:31 272.43 272.48 272.43 272.47 60.7K
15:32 272.47 272.47 272.33 272.34 77.5K
15:33 272.35 272.51 272.35 272.48 82.4K
15:34 272.46 272.46 272.36 272.36 50.8K
15:35 272.24 272.28 272.16 272.27 107.1K
15:36 272.27 272.38 272.22 272.38 71.7K
15:37 272.39 272.59 272.39 272.42 79.8K
15:38 272.41 272.41 272.21 272.21 83.9K
15:39 272.19 272.20 272.06 272.06 91.9K
15:40 272.05 272.21 272.00 272.21 97.4K
15:41 272.22 272.47 272.21 272.47 125.8K
15:42 272.47 272.57 272.46 272.50 84.0K
15:43 272.53 272.65 272.52 272.58 78.9K
15:44 272.57 272.63 272.53 272.53 75.7K
15:45 272.54 272.54 272.44 272.44 89.2K
15:46 272.44 272.44 272.32 272.32 113.4K
15:47 272.35 272.54 272.35 272.53 119.9K
15:48 272.50 272.50 272.37 272.47 167.5K
15:49 272.46 272.52 272.43 272.43 133.7K
15:50 272.40 272.56 272.32 272.32 256.4K
15:51 272.29 272.29 272.20 272.22 214.1K
15:52 272.26 272.27 272.17 272.23 186.2K
15:53 272.23 272.23 272.08 272.09 288.1K
15:54 272.09 272.39 272.09 272.39 357.3K
15:55 272.64 272.74 272.45 272.45 656.9K
15:56 272.39 272.41 272.14 272.17 755.5K
15:57 272.22 272.31 272.22 272.26 495.2K
15:58 272.24 272.24 272.08 272.15 664.1K
15:59 272.10 272.12 272.06 272.10 11,214.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available