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
09:30 271.51 271.63 271.48 271.57 469.9K
09:31 271.58 271.58 271.14 271.14 95.7K
09:32 271.05 271.59 271.05 271.59 40.3K
09:33 271.62 272.23 271.62 272.23 267.7K
09:34 272.27 272.32 272.26 272.28 32.8K
09:35 272.36 272.57 272.36 272.49 83.4K
09:36 272.45 272.50 272.08 272.11 41.0K
09:37 272.10 272.10 271.85 271.87 26.6K
09:38 271.87 271.87 271.72 271.85 87.8K
09:39 271.85 271.92 271.70 271.71 17.3K
09:40 271.72 271.74 271.62 271.68 20.1K
09:41 271.66 271.86 271.65 271.86 32.6K
09:42 271.87 272.11 271.87 272.04 24.4K
09:43 272.07 272.17 272.03 272.11 18.6K
09:44 272.11 272.30 272.11 272.30 13.4K
09:45 272.30 272.33 272.21 272.27 28.2K
09:46 272.23 272.23 272.03 272.08 27.5K
09:47 272.07 272.09 272.03 272.05 24.2K
09:48 272.04 272.04 271.87 271.88 38.9K
09:49 271.88 271.89 271.81 271.81 24.6K
09:50 271.80 271.80 271.62 271.77 47.9K
09:51 271.78 272.09 271.78 272.09 33.7K
09:52 272.10 272.10 272.07 272.08 27.5K
09:53 272.08 272.21 272.08 272.21 30.6K
09:54 272.21 272.21 272.04 272.04 35.4K
09:55 272.04 272.16 271.94 272.16 50.2K
09:56 272.19 272.20 272.09 272.09 26.8K
09:57 272.09 272.09 271.87 271.87 41.5K
09:58 271.88 271.88 271.72 271.79 56.9K
09:59 271.79 271.79 271.72 271.75 24.4K
10:00 271.67 271.67 271.40 271.40 47.2K
10:01 271.42 271.42 271.36 271.36 43.4K
10:02 271.40 271.57 271.40 271.54 42.1K
10:03 271.45 271.45 271.33 271.35 37.5K
10:04 271.35 271.40 271.32 271.38 23.3K
10:05 271.41 271.55 271.41 271.48 32.3K
10:06 271.48 271.48 271.31 271.32 17.0K
10:07 271.34 271.39 271.31 271.33 31.1K
10:08 271.31 271.44 271.31 271.42 31.6K
10:09 271.41 271.66 271.41 271.66 24.3K
10:10 271.67 271.67 271.49 271.51 24.8K
10:11 271.47 271.57 271.45 271.56 17.1K
10:12 271.56 271.60 271.55 271.60 125.0K
10:13 271.58 271.58 271.48 271.48 51.8K
10:14 271.50 271.54 271.50 271.52 27.6K
10:15 271.52 271.52 271.38 271.38 36.9K
10:16 271.37 271.37 271.21 271.23 46.7K
10:17 271.23 271.28 271.22 271.28 34.9K
10:18 271.31 271.31 271.26 271.26 46.6K
10:19 271.25 271.38 271.25 271.36 55.8K
10:20 271.43 271.44 271.39 271.40 26.3K
10:21 271.40 271.41 271.39 271.39 29.0K
10:22 271.39 271.40 271.33 271.34 28.1K
10:23 271.34 271.40 271.32 271.35 34.4K
10:24 271.33 271.41 271.33 271.38 28.7K
10:25 271.39 271.39 271.32 271.34 89.0K
10:26 271.34 271.58 271.34 271.54 53.6K
10:27 271.53 271.58 271.50 271.54 24.4K
10:28 271.51 271.55 271.29 271.30 40.2K
10:29 271.30 271.34 271.30 271.31 31.1K
10:30 271.31 271.36 271.30 271.36 37.5K
10:31 271.33 271.41 271.33 271.41 47.4K
10:32 271.41 271.57 271.41 271.56 33.3K
10:33 271.53 271.53 271.32 271.33 28.1K
10:34 271.37 271.42 271.37 271.39 28.7K
10:35 271.38 271.56 271.38 271.56 30.5K
10:36 271.56 271.66 271.55 271.66 21.1K
10:37 271.69 271.74 271.66 271.70 47.4K
10:38 271.66 271.66 271.59 271.59 64.1K
10:39 271.59 271.63 271.37 271.38 71.1K
10:40 271.37 271.37 271.34 271.34 67.0K
10:41 271.33 271.37 271.32 271.36 36.6K
10:42 271.35 271.40 271.35 271.39 41.9K
10:43 271.43 271.50 271.43 271.45 68.0K
10:44 271.45 271.59 271.44 271.54 106.3K
10:45 271.56 271.75 271.56 271.71 44.0K
10:46 271.70 271.70 271.66 271.67 20.8K
10:47 271.65 271.68 271.59 271.59 20.7K
10:48 271.57 271.61 271.51 271.54 34.6K
10:49 271.55 271.58 271.54 271.57 21.8K
10:50 271.57 271.61 271.56 271.56 27.3K
10:51 271.54 271.59 271.53 271.59 19.7K
10:52 271.60 271.72 271.60 271.72 29.7K
10:53 271.72 271.72 271.56 271.56 32.3K
10:54 271.55 271.58 271.49 271.58 29.0K
10:55 271.60 271.64 271.52 271.52 46.9K
10:56 271.52 271.54 271.51 271.53 17.7K
10:57 271.61 271.61 271.52 271.53 28.5K
10:58 271.53 271.57 271.53 271.56 15.1K
10:59 271.55 271.55 271.50 271.55 23.4K
11:00 271.60 271.60 271.53 271.53 46.0K
11:01 271.53 271.59 271.49 271.59 27.0K
11:02 271.60 271.72 271.60 271.67 28.0K
11:03 271.62 271.65 271.58 271.58 14.1K
11:04 271.58 271.58 271.52 271.52 24.5K
11:05 271.52 271.52 271.40 271.40 26.4K
11:06 271.40 271.40 271.12 271.12 46.6K
11:07 271.10 271.11 271.03 271.08 41.7K
11:08 271.09 271.23 271.09 271.23 30.8K
11:09 271.24 271.26 271.22 271.24 16.3K
11:10 271.25 271.25 271.23 271.24 55.1K
11:11 271.24 271.24 271.18 271.22 17.3K
11:12 271.22 271.24 271.20 271.20 18.1K
11:13 271.21 271.34 271.21 271.34 27.4K
11:14 271.35 271.39 271.34 271.34 21.1K
11:15 271.34 271.36 271.31 271.32 20.8K
11:16 271.33 271.34 271.31 271.33 10.5K
11:17 271.33 271.34 271.20 271.20 28.2K
11:18 271.19 271.24 271.19 271.21 14.8K
11:19 271.22 271.23 271.20 271.21 12.9K
11:20 271.22 271.22 271.15 271.15 176.0K
11:21 271.16 271.42 271.16 271.42 55.5K
11:22 271.40 271.40 271.36 271.38 25.2K
11:23 271.38 271.51 271.38 271.51 14.1K
11:24 271.50 271.50 271.44 271.44 18.4K
11:25 271.44 271.44 271.35 271.35 17.3K
11:26 271.37 271.41 271.37 271.41 15.6K
11:27 271.40 271.40 271.14 271.14 34.3K
11:28 271.16 271.19 271.16 271.19 15.5K
11:29 271.19 271.26 271.19 271.25 26.3K
11:30 271.23 271.41 271.23 271.38 28.4K
11:31 271.36 271.42 271.35 271.42 18.5K
11:32 271.42 271.45 271.40 271.45 11.3K
11:33 271.46 271.58 271.44 271.56 22.8K
11:34 271.57 271.58 271.51 271.51 18.6K
11:35 271.52 271.55 271.51 271.51 26.7K
11:36 271.50 271.54 271.49 271.54 11.4K
11:37 271.54 271.57 271.54 271.55 15.4K
11:38 271.55 271.61 271.52 271.59 22.7K
11:39 271.61 271.61 271.56 271.56 12.6K
11:40 271.56 271.59 271.55 271.58 12.2K
11:41 271.58 271.60 271.53 271.56 24.3K
11:42 271.56 271.62 271.56 271.56 25.7K
11:43 271.56 271.57 271.54 271.54 51.1K
11:44 271.54 271.54 271.42 271.42 23.6K
11:45 271.43 271.53 271.43 271.53 26.3K
11:46 271.50 271.51 271.37 271.39 33.8K
11:47 271.43 271.59 271.43 271.59 31.3K
11:48 271.65 271.66 271.63 271.66 20.0K
11:49 271.66 271.69 271.64 271.69 16.7K
11:50 271.69 271.75 271.69 271.74 67.7K
11:51 271.74 271.86 271.74 271.86 32.0K
11:52 271.86 272.06 271.86 272.06 36.6K
11:53 272.07 272.09 272.04 272.09 21.7K
11:54 272.08 272.11 272.08 272.11 15.6K
11:55 272.15 272.15 272.00 272.00 36.2K
11:56 271.99 272.00 271.89 271.89 45.8K
11:57 271.88 271.93 271.88 271.92 40.4K
11:58 271.92 271.92 271.89 271.91 16.6K
11:59 271.90 271.91 271.83 271.91 30.7K
12:00 271.98 271.98 271.95 271.96 29.9K
12:01 271.95 271.96 271.92 271.93 18.1K
12:02 271.95 272.05 271.95 272.05 44.4K
12:03 272.06 272.15 272.06 272.14 33.5K
12:04 272.15 272.21 272.15 272.20 17.2K
12:05 272.20 272.24 272.20 272.22 19.6K
12:06 272.22 272.26 272.22 272.23 34.3K
12:07 272.23 272.26 272.16 272.16 30.5K
12:08 272.15 272.18 272.08 272.15 31.6K
12:09 272.14 272.14 272.09 272.10 10.2K
12:10 272.10 272.25 272.10 272.21 40.2K
12:11 272.20 272.21 272.17 272.18 16.9K
12:12 272.12 272.13 272.09 272.11 55.8K
12:13 272.08 272.08 271.98 271.98 21.3K
12:14 271.97 272.00 271.97 271.98 25.3K
12:15 271.96 271.96 271.92 271.92 14.4K
12:16 271.92 271.96 271.92 271.96 14.1K
12:17 271.96 272.02 271.94 272.02 30.8K
12:18 272.04 272.11 272.04 272.09 33.7K
12:19 272.09 272.14 272.09 272.13 17.9K
12:20 272.12 272.12 272.10 272.12 18.7K
12:21 272.19 272.20 272.17 272.19 22.9K
12:22 272.17 272.20 272.12 272.12 25.4K
12:23 272.13 272.19 272.13 272.18 13.1K
12:24 272.18 272.18 272.05 272.05 26.9K
12:25 272.04 272.11 272.04 272.11 21.8K
12:26 272.13 272.13 272.11 272.11 21.8K
12:27 272.11 272.17 272.11 272.17 18.9K
12:28 272.14 272.15 272.09 272.09 30.2K
12:29 272.08 272.21 272.08 272.20 41.8K
12:30 272.21 272.27 272.21 272.27 28.0K
12:31 272.28 272.29 272.23 272.24 26.9K
12:32 272.24 272.27 272.23 272.27 20.6K
12:33 272.28 272.33 272.27 272.32 21.4K
12:34 272.31 272.34 272.29 272.34 32.8K
12:35 272.44 272.46 272.44 272.46 26.1K
12:36 272.48 272.50 272.44 272.44 42.2K
12:37 272.41 272.41 272.33 272.34 36.5K
12:38 272.34 272.34 272.25 272.26 24.9K
12:39 272.27 272.36 272.27 272.36 25.6K
12:40 272.36 272.38 272.35 272.36 14.3K
12:41 272.37 272.37 272.34 272.34 15.5K
12:42 272.34 272.35 272.29 272.29 16.9K
12:43 272.29 272.29 272.27 272.27 10.8K
12:44 272.27 272.30 272.26 272.30 16.9K
12:45 272.30 272.35 272.29 272.35 34.3K
12:46 272.35 272.40 272.35 272.39 39.4K
12:47 272.40 272.42 272.39 272.40 28.4K
12:48 272.40 272.43 272.39 272.41 28.0K
12:49 272.40 272.55 272.40 272.53 44.3K
12:50 272.53 272.57 272.52 272.57 23.8K
12:51 272.60 272.64 272.55 272.56 86.2K
12:52 272.56 272.56 272.49 272.55 35.6K
12:53 272.54 272.58 272.54 272.55 312.9K
12:54 272.52 272.52 272.49 272.50 275.8K
12:55 272.51 272.55 272.47 272.55 62.8K
12:56 272.57 272.57 272.52 272.52 28.4K
12:57 272.52 272.52 272.49 272.50 26.5K
12:58 272.50 272.51 272.48 272.50 30.9K
12:59 272.50 272.51 272.49 272.51 26.9K
13:00 272.49 272.66 272.49 272.66 40.6K
13:01 272.64 272.64 272.56 272.58 28.0K
13:02 272.58 272.58 272.54 272.57 17.6K
13:03 272.57 272.57 272.45 272.46 27.9K
13:04 272.48 272.48 272.45 272.47 15.3K
13:05 272.46 272.46 272.39 272.40 36.1K
13:06 272.41 272.57 272.41 272.57 57.7K
13:07 272.57 272.59 272.55 272.56 18.8K
13:08 272.57 272.57 272.51 272.52 20.5K
13:09 272.51 272.58 272.50 272.57 22.5K
13:10 272.56 272.56 272.55 272.56 14.5K
13:11 272.55 272.56 272.54 272.54 19.8K
13:12 272.55 272.57 272.52 272.53 29.2K
13:13 272.54 272.54 272.52 272.53 19.5K
13:14 272.50 272.58 272.50 272.57 30.8K
13:15 272.57 272.60 272.55 272.56 34.4K
13:16 272.56 272.57 272.54 272.54 21.5K
13:17 272.56 272.59 272.56 272.57 19.6K
13:18 272.57 272.60 272.57 272.59 16.7K
13:19 272.61 272.72 272.61 272.71 69.7K
13:20 272.70 272.71 272.67 272.67 17.0K
13:21 272.67 272.72 272.65 272.72 26.3K
13:22 272.72 272.76 272.72 272.76 13.0K
13:23 272.77 272.77 272.73 272.76 20.2K
13:24 272.76 272.76 272.73 272.73 16.1K
13:25 272.72 272.73 272.67 272.67 29.9K
13:26 272.67 272.67 272.62 272.62 27.7K
13:27 272.63 272.63 272.61 272.61 13.3K
13:28 272.62 272.66 272.62 272.65 15.7K
13:29 272.65 272.65 272.58 272.58 32.3K
13:30 272.58 272.58 272.46 272.51 37.9K
13:31 272.50 272.51 272.50 272.51 17.4K
13:32 272.51 272.67 272.51 272.66 30.1K
13:33 272.66 272.67 272.63 272.67 50.5K
13:34 272.66 272.67 272.62 272.63 30.1K
13:35 272.63 272.71 272.63 272.71 17.2K
13:36 272.71 272.82 272.71 272.82 32.7K
13:37 272.82 272.87 272.82 272.87 27.0K
13:38 272.88 272.96 272.88 272.95 31.7K
13:39 272.94 272.94 272.92 272.94 32.1K
13:40 272.94 272.94 272.85 272.85 43.4K
13:41 272.83 272.83 272.77 272.77 67.7K
13:42 272.77 272.83 272.76 272.82 166.4K
13:43 272.81 272.83 272.81 272.81 20.0K
13:44 272.81 272.84 272.76 272.77 33.1K
13:45 272.75 272.75 272.60 272.60 49.5K
13:46 272.59 272.59 272.52 272.53 27.0K
13:47 272.50 272.50 272.40 272.40 32.6K
13:48 272.39 272.39 272.34 272.34 23.2K
13:49 272.26 272.26 272.23 272.26 26.5K
13:50 272.27 272.28 272.25 272.25 16.2K
13:51 272.27 272.27 272.24 272.24 20.3K
13:52 272.24 272.24 272.08 272.12 59.5K
13:53 272.12 272.13 272.10 272.13 12.0K
13:54 272.14 272.14 272.11 272.13 20.2K
13:55 272.13 272.16 272.09 272.09 20.5K
13:56 272.07 272.08 272.06 272.08 19.7K
13:57 272.13 272.14 272.12 272.13 21.0K
13:58 272.13 272.14 272.07 272.08 28.0K
13:59 272.08 272.09 271.94 271.94 38.9K
14:00 271.77 271.97 271.76 271.92 213.6K
14:01 272.12 272.12 272.02 272.02 46.0K
14:02 272.01 272.36 271.99 272.36 39.0K
14:03 272.36 272.50 272.36 272.37 29.5K
14:04 272.32 272.36 272.25 272.36 27.5K
14:05 272.38 272.41 272.19 272.20 40.3K
14:06 272.20 272.20 272.06 272.06 29.8K
14:07 272.04 272.24 272.04 272.24 33.1K
14:08 272.23 272.29 272.21 272.29 21.8K
14:09 272.37 272.42 272.37 272.38 47.5K
14:10 272.55 272.63 272.55 272.60 40.2K
14:11 272.58 272.64 272.55 272.55 27.9K
14:12 272.52 272.54 272.41 272.48 48.3K
14:13 272.49 272.49 272.36 272.36 26.1K
14:14 272.36 272.36 272.30 272.30 35.3K
14:15 272.32 272.46 272.32 272.45 43.7K
14:16 272.44 272.53 272.44 272.49 59.0K
14:17 272.49 272.49 272.20 272.20 69.5K
14:18 272.19 272.31 272.19 272.29 40.0K
14:19 272.30 272.30 272.25 272.27 52.5K
14:20 272.28 272.41 272.28 272.34 88.6K
14:21 272.33 272.40 272.32 272.40 44.2K
14:22 272.40 272.42 272.37 272.39 41.3K
14:23 272.39 272.46 272.39 272.44 61.1K
14:24 272.47 272.54 272.47 272.51 132.8K
14:25 272.47 272.56 272.47 272.51 53.6K
14:26 272.52 272.52 272.43 272.44 35.1K
14:27 272.44 272.47 272.41 272.41 62.3K
14:28 272.41 272.41 272.14 272.23 94.8K
14:29 272.21 272.31 272.21 272.26 56.7K
14:30 272.27 272.40 272.27 272.39 75.8K
14:31 272.43 272.60 272.43 272.60 55.4K
14:32 272.59 272.73 272.58 272.72 83.1K
14:33 272.72 272.72 272.50 272.50 65.2K
14:34 272.33 272.43 272.30 272.39 58.5K
14:35 272.40 272.54 272.40 272.46 49.9K
14:36 272.47 272.53 272.45 272.47 99.4K
14:37 272.41 272.47 272.41 272.46 44.4K
14:38 272.45 272.47 272.30 272.31 125.8K
14:39 272.28 272.38 272.22 272.29 71.8K
14:40 272.35 272.44 272.33 272.33 75.5K
14:41 272.35 272.42 272.33 272.42 115.3K
14:42 272.40 272.56 272.34 272.37 145.4K
14:43 272.40 272.72 272.40 272.72 122.5K
14:44 272.72 272.83 272.67 272.81 72.7K
14:45 272.78 272.83 272.68 272.79 148.6K
14:46 272.76 272.76 272.71 272.74 28.1K
14:47 272.78 272.79 272.72 272.72 65.4K
14:48 272.72 272.82 272.72 272.80 126.3K
14:49 272.80 272.95 272.80 272.83 126.7K
14:50 272.82 272.82 272.69 272.69 58.3K
14:51 272.68 272.75 272.63 272.75 58.1K
14:52 272.75 272.84 272.75 272.81 61.1K
14:53 272.82 273.06 272.82 273.01 108.3K
14:54 273.00 273.00 272.70 272.71 60.4K
14:55 272.73 272.73 272.64 272.68 50.3K
14:56 272.72 272.87 272.72 272.82 121.6K
14:57 272.85 272.89 272.77 272.77 161.8K
14:58 272.73 272.84 272.57 272.74 175.8K
14:59 272.75 272.75 272.55 272.57 133.9K
15:00 272.61 272.61 272.47 272.51 78.7K
15:01 272.52 272.58 272.49 272.52 42.9K
15:02 272.49 272.65 272.44 272.61 55.0K
15:03 272.63 272.69 272.61 272.64 57.2K
15:04 272.61 272.65 272.58 272.65 33.9K
15:05 272.62 272.91 272.62 272.87 87.7K
15:06 272.88 272.92 272.83 272.83 76.0K
15:07 272.84 272.98 272.83 272.98 55.8K
15:08 272.96 272.96 272.88 272.91 46.9K
15:09 272.91 273.05 272.82 273.04 121.2K
15:10 273.14 273.14 273.06 273.12 72.6K
15:11 273.25 273.25 273.14 273.14 82.7K
15:12 273.06 273.11 273.06 273.08 36.2K
15:13 273.07 273.07 272.97 272.99 35.8K
15:14 273.00 273.08 272.96 273.00 81.9K
15:15 273.02 273.06 273.01 273.02 60.1K
15:16 273.02 273.05 272.94 272.94 70.8K
15:17 272.94 272.96 272.90 272.90 43.7K
15:18 273.00 273.19 273.00 273.19 70.5K
15:19 273.18 273.18 273.09 273.09 53.5K
15:20 273.12 273.21 273.06 273.06 92.0K
15:21 273.06 273.06 272.91 273.04 89.0K
15:22 273.05 273.17 273.05 273.07 59.3K
15:23 273.06 273.06 272.91 272.91 79.2K
15:24 272.90 272.90 272.76 272.79 53.0K
15:25 272.81 272.82 272.73 272.73 57.6K
15:26 272.73 272.77 272.70 272.75 97.2K
15:27 272.73 272.77 272.65 272.68 94.4K
15:28 272.70 272.95 272.69 272.82 120.7K
15:29 272.83 273.03 272.77 273.03 92.7K
15:30 273.05 273.27 273.04 273.25 130.2K
15:31 273.21 273.22 272.84 272.84 141.9K
15:32 272.82 272.92 272.82 272.84 94.8K
15:33 272.84 272.94 272.82 272.94 73.0K
15:34 272.93 273.15 272.93 273.13 100.0K
15:35 273.14 273.24 272.98 272.98 96.0K
15:36 272.92 272.94 272.63 272.66 99.4K
15:37 272.70 272.84 272.70 272.83 91.2K
15:38 272.87 272.92 272.84 272.86 70.9K
15:39 272.81 272.81 272.53 272.53 89.7K
15:40 272.51 272.59 272.46 272.54 92.6K
15:41 272.54 272.82 272.54 272.82 149.1K
15:42 272.82 272.86 272.77 272.84 105.0K
15:43 272.85 272.99 272.85 272.91 100.6K
15:44 272.87 273.06 272.87 273.06 142.8K
15:45 273.07 273.19 273.05 273.19 114.9K
15:46 273.18 273.23 273.15 273.23 124.8K
15:47 273.21 273.24 273.13 273.19 208.1K
15:48 273.19 273.27 273.19 273.26 145.9K
15:49 273.25 273.26 273.10 273.11 96.2K
15:50 272.93 273.01 272.81 272.93 244.3K
15:51 272.90 272.90 272.62 272.87 276.2K
15:52 272.90 273.10 272.88 273.08 199.1K
15:53 273.10 273.10 272.99 273.03 183.2K
15:54 273.02 273.12 272.92 273.11 238.1K
15:55 273.17 273.28 273.06 273.06 334.1K
15:56 273.07 273.20 273.03 273.18 372.3K
15:57 273.11 273.11 273.00 273.02 507.4K
15:58 273.03 273.03 272.97 272.98 552.4K
15:59 273.02 273.04 272.84 272.84 11,542.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available