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
09:30 270.83 270.83 270.54 270.80 434.9K
09:31 270.79 270.79 270.24 270.24 61.0K
09:32 270.27 270.33 269.95 270.09 155.4K
09:33 270.12 270.38 270.04 270.24 177.0K
09:34 270.33 270.64 270.31 270.64 59.2K
09:35 270.72 271.09 270.72 271.09 48.4K
09:36 271.23 271.30 271.20 271.25 63.7K
09:37 271.24 271.27 271.11 271.25 39.2K
09:38 271.22 271.22 270.63 270.63 36.8K
09:39 270.67 270.67 270.34 270.38 32.4K
09:40 270.40 270.87 270.37 270.77 50.3K
09:41 270.81 270.81 270.55 270.57 26.4K
09:42 270.54 270.64 270.53 270.62 21.3K
09:43 270.65 270.79 270.46 270.52 81.8K
09:44 270.52 270.57 270.35 270.54 51.2K
09:45 270.54 270.55 270.26 270.26 31.7K
09:46 270.27 270.33 270.13 270.15 25.1K
09:47 270.09 270.37 270.09 270.34 52.0K
09:48 270.35 270.42 270.28 270.35 88.4K
09:49 270.33 270.56 270.33 270.50 38.0K
09:50 270.52 270.71 270.52 270.71 41.1K
09:51 270.74 270.90 270.70 270.83 62.1K
09:52 270.79 270.85 270.74 270.85 27.4K
09:53 270.86 270.99 270.74 270.74 64.0K
09:54 270.85 270.85 270.49 270.49 90.9K
09:55 270.57 270.65 270.50 270.56 54.9K
09:56 270.56 270.97 270.56 270.95 35.3K
09:57 270.86 271.09 270.86 271.09 50.4K
09:58 271.09 271.19 271.07 271.11 69.6K
09:59 271.11 271.11 271.00 271.00 33.1K
10:00 270.99 271.14 270.82 270.85 133.6K
10:01 270.83 270.84 270.76 270.76 80.3K
10:02 270.76 270.97 270.76 270.87 114.0K
10:03 270.93 270.99 270.85 270.99 61.1K
10:04 271.02 271.16 271.01 271.16 27.8K
10:05 271.11 271.13 270.89 271.01 82.7K
10:06 271.03 271.20 270.99 271.20 184.3K
10:07 271.12 271.12 270.84 270.84 305.8K
10:08 270.79 270.83 270.73 270.83 121.1K
10:09 270.83 270.86 270.80 270.80 42.1K
10:10 270.85 271.00 270.68 270.72 58.6K
10:11 270.73 271.10 270.73 271.08 63.7K
10:12 271.08 271.12 270.96 270.96 30.4K
10:13 270.96 271.13 270.95 271.05 49.9K
10:14 271.06 271.13 270.98 271.13 40.2K
10:15 271.12 271.12 271.05 271.06 34.0K
10:16 270.94 270.95 270.85 270.95 37.6K
10:17 270.92 271.04 270.92 271.04 26.4K
10:18 271.09 271.18 271.04 271.04 40.1K
10:19 271.05 271.22 271.05 271.18 66.6K
10:20 271.21 271.31 271.19 271.21 45.2K
10:21 271.21 271.33 271.21 271.24 38.4K
10:22 271.11 271.13 270.98 270.98 72.2K
10:23 270.96 271.08 270.96 271.07 32.7K
10:24 271.06 271.07 271.02 271.02 32.7K
10:25 271.06 271.24 271.06 271.21 33.6K
10:26 271.12 271.14 271.10 271.10 45.5K
10:27 271.12 271.13 271.07 271.07 31.8K
10:28 271.10 271.17 271.07 271.16 29.8K
10:29 271.20 271.20 271.13 271.14 35.2K
10:30 271.20 271.40 271.20 271.40 38.1K
10:31 271.43 271.61 271.43 271.61 42.2K
10:32 271.60 271.60 271.43 271.44 35.8K
10:33 271.45 271.45 271.32 271.35 47.8K
10:34 271.37 271.42 271.16 271.16 76.6K
10:35 271.20 271.42 271.20 271.41 76.8K
10:36 271.37 271.39 271.26 271.26 40.6K
10:37 271.27 271.27 271.15 271.18 29.0K
10:38 271.17 271.17 271.03 271.03 36.0K
10:39 271.04 271.12 271.04 271.05 47.4K
10:40 271.08 271.12 271.07 271.11 32.5K
10:41 271.11 271.11 271.03 271.05 134.1K
10:42 271.05 271.06 271.01 271.04 39.0K
10:43 271.04 271.06 271.01 271.06 40.0K
10:44 271.04 271.13 271.04 271.12 34.4K
10:45 271.16 271.19 271.05 271.05 112.1K
10:46 271.02 271.02 270.97 271.02 40.5K
10:47 271.02 271.10 271.02 271.10 32.8K
10:48 271.10 271.22 271.10 271.21 73.5K
10:49 271.19 271.27 271.11 271.27 55.9K
10:50 271.27 271.32 271.25 271.25 64.9K
10:51 271.25 271.25 271.19 271.21 32.3K
10:52 271.20 271.25 271.18 271.25 55.6K
10:53 271.29 271.33 271.26 271.26 43.7K
10:54 271.26 271.40 271.22 271.40 55.9K
10:55 271.43 271.44 271.39 271.39 39.5K
10:56 271.39 271.51 271.39 271.49 42.2K
10:57 271.51 271.53 271.44 271.45 96.7K
10:58 271.45 271.57 271.45 271.49 47.0K
10:59 271.51 271.51 271.40 271.46 41.7K
11:00 271.55 271.73 271.53 271.55 110.7K
11:01 271.52 271.55 271.52 271.52 33.0K
11:02 271.52 271.59 271.51 271.59 55.9K
11:03 271.60 271.60 271.47 271.49 55.4K
11:04 271.50 271.51 271.42 271.49 54.3K
11:05 271.49 271.49 271.28 271.29 71.2K
11:06 271.26 271.49 271.26 271.49 202.9K
11:07 271.46 271.46 271.34 271.36 32.7K
11:08 271.38 271.39 271.36 271.38 66.5K
11:09 271.40 271.56 271.40 271.56 54.1K
11:10 271.59 271.61 271.56 271.60 29.5K
11:11 271.62 271.68 271.59 271.59 45.7K
11:12 271.59 271.59 271.46 271.46 35.4K
11:13 271.46 271.46 271.41 271.41 33.3K
11:14 271.40 271.41 271.36 271.36 17.3K
11:15 271.36 271.45 271.36 271.37 30.5K
11:16 271.37 271.37 271.29 271.32 27.8K
11:17 271.29 271.29 271.23 271.23 23.4K
11:18 271.23 271.23 271.20 271.20 85.4K
11:19 271.20 271.24 271.20 271.22 32.3K
11:20 271.19 271.19 271.04 271.04 92.4K
11:21 271.04 271.13 271.03 271.03 94.5K
11:22 271.02 271.05 271.02 271.03 22.7K
11:23 271.03 271.05 271.02 271.04 27.2K
11:24 271.03 271.03 270.95 270.96 24.0K
11:25 270.95 270.98 270.94 270.94 39.1K
11:26 270.95 270.96 270.77 270.77 77.7K
11:27 270.77 270.78 270.70 270.70 58.0K
11:28 270.72 270.84 270.72 270.84 47.8K
11:29 270.85 270.86 270.78 270.78 29.1K
11:30 270.68 270.74 270.62 270.64 79.6K
11:31 270.58 270.60 270.40 270.40 42.6K
11:32 270.35 270.35 270.24 270.25 29.7K
11:33 270.25 270.44 270.25 270.44 27.8K
11:34 270.50 270.59 270.50 270.58 53.5K
11:35 270.59 270.59 270.44 270.49 35.4K
11:36 270.51 270.54 270.46 270.46 28.7K
11:37 270.47 270.50 270.46 270.46 103.6K
11:38 270.50 270.59 270.50 270.57 34.4K
11:39 270.57 270.62 270.57 270.62 25.1K
11:40 270.70 270.76 270.56 270.58 58.4K
11:41 270.56 270.56 270.50 270.50 30.0K
11:42 270.52 270.52 270.43 270.48 36.9K
11:43 270.48 270.49 270.46 270.49 29.6K
11:44 270.49 270.49 270.41 270.41 48.6K
11:45 270.41 270.41 270.24 270.30 36.7K
11:46 270.30 270.30 270.21 270.26 37.0K
11:47 270.31 270.34 270.30 270.32 24.2K
11:48 270.30 270.32 270.26 270.30 27.1K
11:49 270.31 270.32 270.26 270.28 31.9K
11:50 270.28 270.32 270.25 270.25 47.2K
11:51 270.24 270.28 270.20 270.27 60.6K
11:52 270.26 270.27 270.20 270.22 63.7K
11:53 270.21 270.21 270.06 270.07 49.6K
11:54 270.06 270.12 270.05 270.12 40.1K
11:55 270.12 270.20 270.11 270.20 27.3K
11:56 270.21 270.21 270.11 270.12 37.3K
11:57 270.11 270.11 270.00 270.01 30.9K
11:58 270.00 270.03 269.96 269.97 40.5K
11:59 269.99 270.00 269.95 269.97 30.3K
12:00 269.98 270.00 269.93 270.00 33.9K
12:01 270.00 270.00 269.96 269.96 11.9K
12:02 269.96 269.99 269.86 269.91 46.7K
12:03 269.89 269.97 269.87 269.97 24.1K
12:04 269.96 270.07 269.96 270.05 25.9K
12:05 270.06 270.06 270.02 270.02 20.5K
12:06 270.03 270.06 270.02 270.06 23.2K
12:07 270.16 270.27 270.16 270.24 34.8K
12:08 270.26 270.31 270.26 270.30 25.8K
12:09 270.30 270.35 270.29 270.29 26.5K
12:10 270.29 270.60 270.29 270.60 42.8K
12:11 270.63 270.73 270.62 270.72 29.1K
12:12 270.71 270.78 270.70 270.75 30.3K
12:13 270.76 270.76 270.66 270.66 46.7K
12:14 270.66 270.74 270.65 270.74 166.5K
12:15 270.72 270.84 270.68 270.82 75.4K
12:16 270.83 270.83 270.70 270.72 45.3K
12:17 270.74 270.78 270.73 270.78 20.2K
12:18 270.73 270.78 270.71 270.78 35.0K
12:19 270.79 270.80 270.76 270.80 63.6K
12:20 270.80 270.88 270.80 270.87 46.2K
12:21 270.87 270.87 270.80 270.84 41.5K
12:22 270.84 270.88 270.83 270.84 25.5K
12:23 270.84 270.84 270.69 270.69 84.6K
12:24 270.69 270.84 270.67 270.84 28.3K
12:25 270.83 270.88 270.82 270.87 26.3K
12:26 270.86 270.94 270.86 270.88 31.2K
12:27 270.85 270.91 270.85 270.90 13.1K
12:28 270.88 270.88 270.83 270.85 13.6K
12:29 270.85 271.03 270.85 271.02 47.0K
12:30 271.04 271.06 270.97 270.99 45.9K
12:31 270.93 271.03 270.93 271.03 22.5K
12:32 271.05 271.13 271.04 271.12 31.1K
12:33 271.13 271.16 271.11 271.12 11.3K
12:34 271.12 271.16 271.12 271.15 28.9K
12:35 271.15 271.20 271.13 271.19 31.6K
12:36 271.20 271.20 271.08 271.08 25.3K
12:37 271.08 271.15 271.08 271.15 22.9K
12:38 271.15 271.21 271.14 271.21 25.0K
12:39 271.20 271.20 271.18 271.18 119.5K
12:40 271.20 271.21 271.17 271.17 12.9K
12:41 271.19 271.24 271.19 271.24 28.4K
12:42 271.24 271.30 271.24 271.26 32.6K
12:43 271.25 271.25 271.04 271.04 52.6K
12:44 271.05 271.05 270.84 270.91 42.2K
12:45 270.91 270.95 270.90 270.95 38.0K
12:46 270.96 270.98 270.93 270.93 51.2K
12:47 270.96 271.07 270.96 271.05 37.8K
12:48 271.03 271.03 270.97 271.02 26.5K
12:49 271.02 271.11 271.01 271.02 24.2K
12:50 271.03 271.04 270.98 270.98 21.9K
12:51 270.96 270.97 270.86 270.97 65.4K
12:52 270.95 270.95 270.91 270.91 19.3K
12:53 270.90 270.99 270.90 270.99 27.4K
12:54 270.99 271.13 270.99 271.10 27.4K
12:55 271.10 271.10 270.98 271.02 29.7K
12:56 271.01 271.03 270.97 270.99 17.7K
12:57 270.99 271.03 270.97 270.97 15.9K
12:58 270.96 271.00 270.96 271.00 37.5K
12:59 271.02 271.02 270.92 270.92 43.4K
13:00 270.85 271.02 270.85 271.01 51.1K
13:01 271.02 271.06 270.97 270.98 48.1K
13:02 271.04 271.05 271.04 271.04 25.6K
13:03 271.04 271.07 271.04 271.05 17.3K
13:04 271.05 271.06 271.02 271.06 17.7K
13:05 271.05 271.06 271.00 271.06 28.9K
13:06 271.07 271.07 270.93 270.95 97.1K
13:07 270.95 271.00 270.89 270.89 36.8K
13:08 270.88 270.94 270.88 270.94 16.6K
13:09 270.94 270.94 270.85 270.85 18.1K
13:10 270.87 270.89 270.83 270.87 19.1K
13:11 270.85 270.87 270.84 270.87 26.1K
13:12 270.90 270.90 270.83 270.84 22.0K
13:13 270.83 270.87 270.82 270.84 51.3K
13:14 270.83 270.84 270.80 270.82 27.4K
13:15 270.83 270.84 270.81 270.81 53.7K
13:16 270.82 270.82 270.81 270.81 15.0K
13:17 270.78 270.87 270.78 270.85 33.6K
13:18 270.84 270.91 270.84 270.88 37.4K
13:19 270.69 270.69 270.50 270.54 122.7K
13:20 270.53 270.69 270.53 270.67 23.0K
13:21 270.67 270.87 270.66 270.87 36.5K
13:22 270.87 270.94 270.87 270.90 26.7K
13:23 270.90 270.90 270.84 270.85 30.2K
13:24 270.86 271.02 270.86 271.02 26.5K
13:25 271.02 271.15 271.01 271.12 76.8K
13:26 271.11 271.14 271.10 271.14 14.3K
13:27 271.16 271.21 271.16 271.17 26.4K
13:28 271.17 271.19 271.11 271.11 30.5K
13:29 271.09 271.16 271.05 271.16 24.7K
13:30 271.16 271.16 271.03 271.03 26.0K
13:31 271.04 271.12 271.02 271.12 52.3K
13:32 271.12 271.14 271.07 271.09 24.5K
13:33 271.06 271.08 271.01 271.05 43.0K
13:34 271.04 271.21 271.04 271.21 46.3K
13:35 271.23 271.24 271.21 271.24 16.2K
13:36 271.23 271.28 271.19 271.20 33.3K
13:37 271.21 271.21 271.16 271.16 27.5K
13:38 271.17 271.22 271.17 271.19 35.2K
13:39 271.20 271.20 271.15 271.20 31.4K
13:40 271.19 271.27 271.19 271.24 27.3K
13:41 271.26 271.26 271.23 271.26 22.2K
13:42 271.28 271.36 271.27 271.35 38.2K
13:43 271.35 271.35 271.28 271.33 37.6K
13:44 271.34 271.36 271.32 271.32 27.6K
13:45 271.32 271.36 271.28 271.36 36.9K
13:46 271.38 271.41 271.37 271.41 29.4K
13:47 271.40 271.40 271.35 271.37 23.6K
13:48 271.38 271.51 271.37 271.51 41.4K
13:49 271.52 271.53 271.43 271.45 29.8K
13:50 271.44 271.44 271.39 271.39 19.3K
13:51 271.42 271.44 271.41 271.43 26.2K
13:52 271.43 271.43 271.34 271.34 33.4K
13:53 271.34 271.37 271.34 271.37 19.9K
13:54 271.40 271.40 271.37 271.37 16.9K
13:55 271.36 271.41 271.36 271.40 25.4K
13:56 271.39 271.41 271.33 271.33 35.1K
13:57 271.35 271.37 271.33 271.33 13.8K
13:58 271.33 271.33 271.29 271.30 33.1K
13:59 271.29 271.29 271.20 271.23 36.0K
14:00 271.22 271.26 271.21 271.26 29.0K
14:01 271.28 271.29 271.24 271.25 29.9K
14:02 271.25 271.30 271.25 271.30 27.1K
14:03 271.30 271.33 271.30 271.30 18.0K
14:04 271.32 271.33 271.23 271.33 55.4K
14:05 271.32 271.32 271.24 271.24 26.0K
14:06 271.21 271.23 271.21 271.22 82.5K
14:07 271.21 271.24 271.19 271.24 25.8K
14:08 271.25 271.26 271.23 271.26 19.5K
14:09 271.27 271.28 271.26 271.28 28.1K
14:10 271.28 271.28 271.21 271.21 43.2K
14:11 271.21 271.24 271.21 271.22 28.4K
14:12 271.24 271.31 271.23 271.31 41.4K
14:13 271.31 271.34 271.30 271.34 35.8K
14:14 271.34 271.37 271.28 271.37 41.1K
14:15 271.37 271.38 271.36 271.36 23.1K
14:16 271.37 271.47 271.36 271.46 35.1K
14:17 271.46 271.48 271.43 271.43 23.9K
14:18 271.42 271.42 271.39 271.39 34.2K
14:19 271.40 271.40 271.39 271.40 16.4K
14:20 271.40 271.52 271.40 271.52 34.3K
14:21 271.54 271.62 271.54 271.61 42.0K
14:22 271.61 271.63 271.61 271.63 25.8K
14:23 271.61 271.61 271.58 271.59 34.7K
14:24 271.59 271.59 271.49 271.49 36.5K
14:25 271.46 271.47 271.44 271.44 33.8K
14:26 271.45 271.46 271.42 271.42 87.4K
14:27 271.42 271.42 271.40 271.40 41.5K
14:28 271.38 271.38 271.19 271.19 53.2K
14:29 271.17 271.17 271.08 271.09 85.9K
14:30 271.10 271.24 271.10 271.24 58.5K
14:31 271.26 271.27 271.23 271.27 45.9K
14:32 271.27 271.28 271.23 271.23 29.8K
14:33 271.23 271.24 271.09 271.09 105.7K
14:34 271.10 271.12 271.09 271.12 98.1K
14:35 271.12 271.12 271.10 271.10 29.7K
14:36 271.10 271.12 271.08 271.08 19.5K
14:37 271.07 271.10 271.07 271.10 32.2K
14:38 271.10 271.11 271.08 271.11 25.6K
14:39 271.11 271.11 271.09 271.10 26.3K
14:40 271.10 271.11 271.03 271.03 48.1K
14:41 271.03 271.03 270.98 270.99 25.2K
14:42 270.98 271.01 270.98 270.99 18.8K
14:43 271.01 271.06 270.98 271.06 55.5K
14:44 271.06 271.06 271.02 271.06 39.0K
14:45 271.07 271.08 271.04 271.07 29.8K
14:46 271.08 271.09 271.08 271.09 30.1K
14:47 271.09 271.10 271.01 271.01 45.4K
14:48 270.98 270.98 270.94 270.95 39.8K
14:49 270.95 270.99 270.91 270.91 78.3K
14:50 270.93 270.97 270.92 270.96 62.5K
14:51 270.98 270.98 270.93 270.95 32.9K
14:52 270.92 270.94 270.86 270.86 46.0K
14:53 270.85 270.88 270.82 270.88 47.1K
14:54 270.88 270.96 270.88 270.96 39.3K
14:55 270.96 270.96 270.87 270.87 39.1K
14:56 270.87 270.93 270.87 270.91 25.9K
14:57 270.90 271.04 270.90 271.04 58.3K
14:58 271.04 271.06 270.97 270.98 83.8K
14:59 271.01 271.01 270.98 271.01 52.8K
15:00 270.98 270.98 270.75 270.75 73.7K
15:01 270.70 270.72 270.69 270.72 39.7K
15:02 270.71 270.71 270.65 270.67 35.5K
15:03 270.69 270.73 270.64 270.65 43.1K
15:04 270.64 270.64 270.58 270.58 39.6K
15:05 270.57 270.58 270.42 270.48 66.7K
15:06 270.49 270.52 270.47 270.52 52.5K
15:07 270.51 270.64 270.51 270.64 106.5K
15:08 270.62 270.62 270.56 270.56 54.4K
15:09 270.53 270.62 270.53 270.62 143.0K
15:10 270.62 270.68 270.58 270.68 106.9K
15:11 270.70 270.77 270.70 270.74 69.4K
15:12 270.75 270.75 270.64 270.65 99.3K
15:13 270.65 270.68 270.63 270.68 32.3K
15:14 270.64 270.70 270.62 270.70 104.2K
15:15 270.70 270.73 270.66 270.67 62.0K
15:16 270.69 270.75 270.69 270.73 37.8K
15:17 270.74 270.75 270.67 270.67 38.4K
15:18 270.67 270.76 270.66 270.76 210.9K
15:19 270.75 270.94 270.75 270.90 77.7K
15:20 270.93 270.96 270.93 270.94 65.7K
15:21 270.93 270.94 270.91 270.91 74.9K
15:22 270.87 270.95 270.87 270.95 63.6K
15:23 270.96 271.04 270.90 271.04 72.0K
15:24 271.04 271.05 271.00 271.05 50.2K
15:25 271.06 271.06 270.91 270.91 67.9K
15:26 270.93 271.10 270.93 271.10 121.6K
15:27 271.10 271.14 271.10 271.12 57.9K
15:28 271.12 271.13 271.09 271.10 48.2K
15:29 271.11 271.13 271.08 271.09 63.1K
15:30 271.18 271.18 271.07 271.08 87.0K
15:31 271.08 271.13 271.06 271.07 60.9K
15:32 271.08 271.13 271.06 271.13 54.5K
15:33 271.14 271.15 271.09 271.15 101.9K
15:34 271.20 271.34 271.20 271.30 230.1K
15:35 271.29 271.29 271.23 271.23 195.2K
15:36 271.22 271.22 271.15 271.20 76.2K
15:37 271.21 271.30 271.21 271.27 80.7K
15:38 271.27 271.40 271.25 271.40 94.1K
15:39 271.42 271.49 271.42 271.48 79.1K
15:40 271.48 271.48 271.43 271.48 82.8K
15:41 271.49 271.62 271.49 271.56 141.2K
15:42 271.57 271.57 271.45 271.45 89.5K
15:43 271.47 271.55 271.46 271.55 135.4K
15:44 271.57 271.57 271.47 271.47 81.2K
15:45 271.46 271.55 271.46 271.49 108.6K
15:46 271.51 271.52 271.37 271.40 88.2K
15:47 271.34 271.34 271.29 271.31 106.6K
15:48 271.33 271.33 271.15 271.15 98.3K
15:49 271.16 271.29 271.16 271.29 111.7K
15:50 271.37 271.74 271.30 271.69 371.0K
15:51 271.69 271.69 271.46 271.46 200.2K
15:52 271.43 271.53 271.43 271.53 160.3K
15:53 271.55 271.55 271.46 271.49 180.9K
15:54 271.52 271.80 271.52 271.80 375.6K
15:55 271.98 272.02 271.89 271.97 450.0K
15:56 272.02 272.04 271.98 272.03 440.4K
15:57 272.00 272.07 271.96 272.02 459.9K
15:58 272.04 272.09 271.95 272.00 707.1K
15:59 271.96 271.96 271.79 271.83 9,686.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available