DJ Multiutilities

DJUSMU
🏛️ usa →
291.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 270.85 270.85 270.47 270.47 217.0K
09:31 270.46 270.47 270.35 270.45 12.4K
09:32 270.43 270.43 269.63 269.63 17.9K
09:33 269.75 270.11 269.75 270.11 25.1K
09:34 270.09 270.36 270.09 270.30 83.0K
09:35 270.44 270.62 270.39 270.54 67.3K
09:36 270.56 271.03 270.56 271.03 39.3K
09:37 271.08 271.23 271.08 271.23 58.8K
09:38 271.12 271.23 271.12 271.22 19.2K
09:39 271.25 271.25 270.93 270.93 37.1K
09:40 270.92 271.02 270.86 270.97 33.1K
09:41 270.94 270.97 270.77 270.77 32.8K
09:42 270.79 270.83 270.67 270.68 22.5K
09:43 270.65 270.65 270.51 270.54 13.7K
09:44 270.53 270.66 270.53 270.63 21.7K
09:45 270.67 270.70 270.65 270.70 50.8K
09:46 270.68 270.70 270.38 270.38 63.8K
09:47 270.42 270.85 270.41 270.85 96.8K
09:48 270.84 270.94 270.84 270.94 62.0K
09:49 271.06 271.17 270.93 270.93 59.6K
09:50 270.88 270.88 270.76 270.86 25.0K
09:51 270.87 270.87 270.68 270.77 29.7K
09:52 270.76 270.76 270.65 270.68 38.1K
09:53 270.62 270.62 270.46 270.55 38.4K
09:54 270.51 270.67 270.51 270.62 37.5K
09:55 270.63 270.73 270.63 270.70 37.4K
09:56 270.75 270.78 270.73 270.74 31.5K
09:57 270.75 270.76 270.68 270.68 26.1K
09:58 270.68 270.77 270.68 270.70 22.3K
09:59 270.70 270.74 270.65 270.70 21.9K
10:00 270.59 270.70 270.50 270.50 54.3K
10:01 270.47 270.76 270.47 270.76 56.7K
10:02 270.76 271.17 270.76 271.17 84.4K
10:03 271.18 271.18 271.06 271.10 40.2K
10:04 271.08 271.09 271.04 271.06 47.3K
10:05 271.10 271.14 271.08 271.14 50.4K
10:06 271.14 271.39 271.13 271.38 51.1K
10:07 271.38 271.39 271.32 271.33 28.6K
10:08 271.29 271.36 271.22 271.36 150.8K
10:09 271.33 271.45 271.31 271.45 68.9K
10:10 271.43 271.58 271.41 271.57 64.1K
10:11 271.57 271.57 271.38 271.42 27.9K
10:12 271.40 271.45 271.23 271.23 40.1K
10:13 271.22 271.22 271.17 271.19 25.0K
10:14 271.16 271.17 271.08 271.08 47.2K
10:15 271.05 271.05 270.83 270.83 28.5K
10:16 270.82 270.91 270.82 270.84 20.2K
10:17 270.82 270.83 270.74 270.74 17.2K
10:18 270.76 271.06 270.76 271.06 35.6K
10:19 271.11 271.14 271.07 271.11 47.9K
10:20 271.11 271.11 271.05 271.05 22.6K
10:21 271.04 271.11 271.04 271.11 26.1K
10:22 271.12 271.20 271.12 271.18 32.6K
10:23 271.18 271.23 271.18 271.22 87.4K
10:24 271.22 271.37 271.22 271.34 37.2K
10:25 271.31 271.31 271.20 271.21 26.7K
10:26 271.19 271.27 271.19 271.21 33.7K
10:27 271.20 271.20 271.12 271.12 20.4K
10:28 271.09 271.10 271.01 271.03 32.3K
10:29 271.05 271.07 271.00 271.00 41.9K
10:30 270.98 270.98 270.88 270.88 26.9K
10:31 270.86 270.86 270.71 270.71 28.9K
10:32 270.67 270.70 270.62 270.70 20.7K
10:33 270.71 270.83 270.71 270.80 28.7K
10:34 270.80 270.85 270.78 270.78 27.0K
10:35 270.77 270.77 270.75 270.75 17.8K
10:36 270.74 270.79 270.65 270.65 39.9K
10:37 270.65 270.78 270.65 270.68 33.5K
10:38 270.70 270.74 270.64 270.68 25.5K
10:39 270.67 270.85 270.67 270.85 33.3K
10:40 270.84 271.04 270.84 271.04 44.0K
10:41 271.03 271.08 271.02 271.08 18.4K
10:42 271.07 271.10 271.03 271.06 32.6K
10:43 271.14 271.22 271.12 271.22 47.2K
10:44 271.21 271.24 271.17 271.20 25.7K
10:45 271.19 271.29 271.18 271.22 28.8K
10:46 271.22 271.25 271.21 271.22 13.1K
10:47 271.22 271.23 271.20 271.20 16.7K
10:48 271.21 271.23 271.20 271.21 30.6K
10:49 271.21 271.32 271.21 271.31 30.4K
10:50 271.32 271.40 271.31 271.39 48.5K
10:51 271.40 271.50 271.40 271.42 38.6K
10:52 271.42 271.44 271.25 271.25 37.0K
10:53 271.26 271.26 271.20 271.20 15.6K
10:54 271.15 271.15 271.02 271.04 23.8K
10:55 271.03 271.03 270.89 270.91 24.8K
10:56 270.95 270.98 270.93 270.96 27.6K
10:57 270.98 271.04 270.93 271.04 25.0K
10:58 271.04 271.10 271.04 271.10 15.3K
10:59 271.12 271.20 271.11 271.20 43.0K
11:00 271.19 271.19 271.15 271.16 26.8K
11:01 271.16 271.18 271.08 271.08 34.0K
11:02 271.06 271.18 271.06 271.17 27.9K
11:03 271.17 271.33 271.15 271.33 22.8K
11:04 271.34 271.57 271.34 271.52 42.1K
11:05 271.51 271.51 271.34 271.35 35.7K
11:06 271.34 271.35 271.32 271.33 26.1K
11:07 271.33 271.34 271.28 271.28 22.5K
11:08 271.27 271.35 271.27 271.35 30.6K
11:09 271.36 271.40 271.36 271.39 18.5K
11:10 271.43 271.56 271.43 271.56 40.6K
11:11 271.56 271.61 271.53 271.61 30.5K
11:12 271.61 271.61 271.56 271.56 18.6K
11:13 271.58 271.58 271.55 271.55 20.6K
11:14 271.55 271.57 271.53 271.57 22.0K
11:15 271.59 271.61 271.57 271.60 31.1K
11:16 271.61 271.61 271.57 271.61 37.0K
11:17 271.60 271.70 271.60 271.70 30.2K
11:18 271.69 271.80 271.69 271.79 39.9K
11:19 271.79 271.82 271.78 271.82 17.1K
11:20 271.81 271.87 271.81 271.87 22.4K
11:21 271.87 271.87 271.81 271.81 32.0K
11:22 271.83 271.84 271.72 271.72 31.2K
11:23 271.69 271.73 271.69 271.73 15.0K
11:24 271.74 271.74 271.71 271.72 19.5K
11:25 271.71 271.71 271.58 271.60 33.7K
11:26 271.58 271.60 271.55 271.55 35.3K
11:27 271.55 271.55 271.50 271.53 26.1K
11:28 271.53 271.66 271.53 271.66 45.4K
11:29 271.66 271.66 271.61 271.62 19.1K
11:30 271.65 271.67 271.65 271.66 33.9K
11:31 271.67 271.67 271.62 271.65 32.7K
11:32 271.69 271.78 271.69 271.78 36.6K
11:33 271.79 271.81 271.79 271.81 96.6K
11:34 271.82 271.82 271.73 271.74 70.4K
11:35 271.67 271.67 271.64 271.64 30.2K
11:36 271.63 271.66 271.62 271.65 21.6K
11:37 271.65 271.69 271.64 271.65 49.5K
11:38 271.63 271.63 271.53 271.55 23.4K
11:39 271.53 271.59 271.51 271.58 41.6K
11:40 271.57 271.57 271.42 271.46 32.9K
11:41 271.48 271.48 271.22 271.22 31.3K
11:42 271.24 271.28 271.20 271.20 98.6K
11:43 271.20 271.20 271.16 271.17 29.4K
11:44 271.15 271.16 271.06 271.06 30.2K
11:45 271.05 271.15 271.05 271.15 43.8K
11:46 271.15 271.15 271.05 271.05 15.0K
11:47 271.01 271.05 270.99 271.00 35.0K
11:48 271.00 271.00 270.97 270.97 15.6K
11:49 270.98 270.98 270.85 270.88 64.2K
11:50 270.94 271.05 270.93 271.01 27.9K
11:51 271.00 271.06 270.99 271.06 21.2K
11:52 271.06 271.06 271.01 271.03 20.4K
11:53 271.03 271.03 270.95 270.96 25.6K
11:54 270.92 270.92 270.89 270.89 15.5K
11:55 270.89 270.89 270.67 270.69 38.7K
11:56 270.68 270.74 270.64 270.73 22.6K
11:57 270.74 270.74 270.70 270.70 27.6K
11:58 270.70 270.76 270.69 270.76 28.3K
11:59 270.77 270.80 270.75 270.79 23.1K
12:00 270.79 270.80 270.74 270.75 39.8K
12:01 270.75 270.80 270.75 270.77 40.8K
12:02 270.71 270.73 270.70 270.72 19.7K
12:03 270.73 270.77 270.73 270.74 26.9K
12:04 270.74 270.74 270.71 270.74 18.9K
12:05 270.72 271.02 270.72 271.00 50.4K
12:06 270.99 270.99 270.91 270.92 16.0K
12:07 270.92 270.93 270.78 270.78 28.1K
12:08 270.75 270.77 270.72 270.72 21.0K
12:09 270.74 270.74 270.62 270.63 29.8K
12:10 270.63 270.63 270.41 270.42 23.1K
12:11 270.39 270.46 270.39 270.46 23.8K
12:12 270.59 270.59 270.53 270.54 22.9K
12:13 270.52 270.52 270.46 270.48 16.9K
12:14 270.48 270.50 270.46 270.48 25.8K
12:15 270.47 270.53 270.46 270.53 22.3K
12:16 270.52 270.53 270.47 270.47 33.0K
12:17 270.48 270.49 270.41 270.48 51.5K
12:18 270.49 270.50 270.47 270.50 24.5K
12:19 270.50 270.50 270.44 270.45 46.0K
12:20 270.44 270.44 270.41 270.41 31.0K
12:21 270.40 270.49 270.40 270.49 25.1K
12:22 270.51 270.57 270.50 270.56 27.2K
12:23 270.56 270.59 270.54 270.56 12.6K
12:24 270.54 270.57 270.53 270.57 21.1K
12:25 270.54 270.54 270.51 270.51 26.2K
12:26 270.51 270.54 270.50 270.51 23.1K
12:27 270.51 270.60 270.51 270.60 29.6K
12:28 270.61 270.63 270.59 270.60 27.8K
12:29 270.61 270.72 270.61 270.70 87.7K
12:30 270.70 270.79 270.70 270.78 20.8K
12:31 270.78 270.87 270.78 270.83 33.3K
12:32 270.83 270.83 270.77 270.77 15.5K
12:33 270.77 270.77 270.67 270.67 31.6K
12:34 270.67 270.67 270.59 270.61 23.2K
12:35 270.61 270.61 270.57 270.57 18.6K
12:36 270.58 270.59 270.56 270.58 14.2K
12:37 270.58 270.59 270.55 270.57 22.2K
12:38 270.57 270.57 270.51 270.51 19.5K
12:39 270.51 270.56 270.51 270.55 18.7K
12:40 270.55 270.63 270.55 270.57 33.2K
12:41 270.57 270.59 270.57 270.58 17.7K
12:42 270.58 270.62 270.58 270.62 24.2K
12:43 270.62 270.64 270.62 270.64 12.4K
12:44 270.64 270.67 270.63 270.63 18.7K
12:45 270.63 270.65 270.63 270.64 23.1K
12:46 270.65 270.66 270.63 270.66 22.1K
12:47 270.66 270.66 270.63 270.64 16.2K
12:48 270.63 270.63 270.52 270.53 22.3K
12:49 270.52 270.52 270.46 270.46 27.0K
12:50 270.46 270.46 270.36 270.38 32.0K
12:51 270.36 270.40 270.35 270.40 31.5K
12:52 270.40 270.40 270.33 270.34 13.0K
12:53 270.34 270.36 270.31 270.33 25.9K
12:54 270.35 270.43 270.33 270.43 45.9K
12:55 270.46 270.48 270.45 270.46 24.3K
12:56 270.47 270.47 270.37 270.37 38.4K
12:57 270.46 270.48 270.39 270.41 25.6K
12:58 270.41 270.47 270.35 270.47 21.7K
12:59 270.47 270.48 270.47 270.48 14.8K
13:00 270.46 270.53 270.45 270.53 24.7K
13:01 270.50 270.50 270.46 270.46 17.4K
13:02 270.46 270.46 270.37 270.44 30.8K
13:03 270.43 270.59 270.43 270.58 36.5K
13:04 270.58 270.73 270.57 270.71 30.0K
13:05 270.71 270.87 270.71 270.87 49.4K
13:06 270.84 270.89 270.80 270.82 51.5K
13:07 270.81 270.82 270.78 270.82 27.7K
13:08 270.84 270.84 270.75 270.75 18.9K
13:09 270.74 270.86 270.73 270.86 152.4K
13:10 270.86 270.88 270.84 270.85 22.4K
13:11 270.86 270.86 270.83 270.85 140.4K
13:12 270.85 270.86 270.80 270.81 25.6K
13:13 270.79 270.81 270.76 270.76 12.9K
13:14 270.77 270.85 270.77 270.85 23.1K
13:15 270.84 270.87 270.82 270.87 34.9K
13:16 270.88 270.89 270.88 270.89 13.1K
13:17 270.89 270.89 270.86 270.86 12.0K
13:18 270.86 270.87 270.78 270.78 22.5K
13:19 270.77 270.77 270.64 270.64 32.8K
13:20 270.64 270.68 270.63 270.68 16.9K
13:21 270.66 270.66 270.66 270.66 9.3K
13:22 270.66 270.67 270.58 270.60 40.8K
13:23 270.62 270.68 270.60 270.60 23.7K
13:24 270.61 270.66 270.61 270.63 19.5K
13:25 270.62 270.63 270.60 270.60 18.4K
13:26 270.59 270.61 270.59 270.61 19.6K
13:27 270.65 270.65 270.58 270.58 15.5K
13:28 270.58 270.58 270.51 270.51 18.6K
13:29 270.51 270.51 270.48 270.48 23.2K
13:30 270.48 270.48 270.46 270.47 10.0K
13:31 270.47 270.48 270.46 270.48 16.8K
13:32 270.47 270.50 270.47 270.48 17.3K
13:33 270.48 270.51 270.45 270.46 35.6K
13:34 270.50 270.50 270.46 270.46 23.8K
13:35 270.46 270.54 270.45 270.54 35.6K
13:36 270.54 270.55 270.51 270.54 23.1K
13:37 270.53 270.53 270.50 270.50 18.8K
13:38 270.48 270.50 270.47 270.47 11.7K
13:39 270.47 270.52 270.47 270.50 23.6K
13:40 270.50 270.50 270.46 270.46 22.9K
13:41 270.46 270.46 270.41 270.44 38.7K
13:42 270.43 270.43 270.37 270.37 17.2K
13:43 270.37 270.37 270.30 270.30 27.0K
13:44 270.28 270.28 270.22 270.24 30.0K
13:45 270.25 270.33 270.25 270.31 37.7K
13:46 270.31 270.31 270.26 270.27 17.4K
13:47 270.28 270.35 270.28 270.35 19.5K
13:48 270.34 270.35 270.32 270.34 25.0K
13:49 270.34 270.48 270.34 270.48 37.9K
13:50 270.50 270.54 270.47 270.47 20.3K
13:51 270.46 270.46 270.44 270.45 17.9K
13:52 270.45 270.50 270.44 270.50 23.7K
13:53 270.51 270.51 270.47 270.47 17.8K
13:54 270.47 270.49 270.43 270.43 44.7K
13:55 270.42 270.42 270.34 270.34 19.0K
13:56 270.35 270.35 270.34 270.34 21.0K
13:57 270.35 270.35 270.24 270.24 50.7K
13:58 270.24 270.30 270.22 270.28 23.0K
13:59 270.28 270.28 270.22 270.22 17.3K
14:00 270.25 270.32 270.24 270.30 35.0K
14:01 270.33 270.40 270.29 270.37 46.7K
14:02 270.38 270.38 270.30 270.30 26.0K
14:03 270.28 270.31 270.28 270.28 23.0K
14:04 270.27 270.32 270.27 270.29 27.5K
14:05 270.30 270.35 270.30 270.33 22.4K
14:06 270.34 270.44 270.34 270.43 39.1K
14:07 270.44 270.45 270.41 270.45 27.6K
14:08 270.44 270.44 270.39 270.44 46.1K
14:09 270.45 270.46 270.44 270.45 16.9K
14:10 270.45 270.47 270.45 270.46 14.4K
14:11 270.47 270.55 270.45 270.50 38.8K
14:12 270.50 270.54 270.50 270.52 19.4K
14:13 270.51 270.53 270.51 270.51 18.0K
14:14 270.55 270.68 270.55 270.67 39.4K
14:15 270.67 270.67 270.64 270.65 27.9K
14:16 270.66 270.67 270.60 270.60 26.2K
14:17 270.57 270.57 270.56 270.56 30.3K
14:18 270.57 270.60 270.56 270.56 36.7K
14:19 270.56 270.60 270.56 270.56 20.4K
14:20 270.57 270.58 270.55 270.56 17.7K
14:21 270.55 270.58 270.55 270.56 28.5K
14:22 270.57 270.59 270.54 270.54 19.4K
14:23 270.54 270.55 270.35 270.35 38.1K
14:24 270.36 270.40 270.21 270.21 37.1K
14:25 270.19 270.19 270.10 270.10 55.6K
14:26 270.11 270.12 270.10 270.12 33.6K
14:27 270.12 270.27 270.12 270.26 44.6K
14:28 270.25 270.27 270.23 270.26 33.2K
14:29 270.27 270.29 270.27 270.28 29.2K
14:30 270.28 270.36 270.28 270.36 59.4K
14:31 270.35 270.37 270.33 270.35 36.3K
14:32 270.34 270.34 270.16 270.16 32.8K
14:33 270.16 270.16 270.10 270.13 24.2K
14:34 270.12 270.12 270.03 270.06 16.2K
14:35 270.07 270.19 270.07 270.19 36.3K
14:36 270.25 270.27 270.15 270.15 36.6K
14:37 270.13 270.18 270.13 270.18 18.3K
14:38 270.17 270.17 270.01 270.01 37.9K
14:39 270.02 270.10 270.02 270.09 57.1K
14:40 270.09 270.09 270.07 270.07 18.1K
14:41 270.06 270.08 270.05 270.08 20.2K
14:42 270.07 270.07 269.96 269.96 48.0K
14:43 269.96 269.96 269.85 269.85 28.6K
14:44 269.83 269.88 269.82 269.88 24.6K
14:45 269.89 269.93 269.89 269.91 28.7K
14:46 269.91 270.03 269.91 270.01 47.7K
14:47 270.00 270.08 270.00 270.08 26.9K
14:48 270.08 270.11 270.07 270.09 33.9K
14:49 270.09 270.09 269.93 269.93 40.8K
14:50 270.00 270.01 269.88 269.88 51.2K
14:51 269.89 269.90 269.88 269.88 19.5K
14:52 269.87 269.90 269.87 269.89 20.0K
14:53 269.89 269.89 269.71 269.71 36.8K
14:54 269.70 269.73 269.69 269.73 25.2K
14:55 269.74 269.75 269.71 269.73 27.4K
14:56 269.71 269.72 269.66 269.66 23.6K
14:57 269.68 269.68 269.61 269.61 39.6K
14:58 269.60 269.60 269.51 269.52 51.5K
14:59 269.53 269.54 269.35 269.38 52.4K
15:00 269.44 269.58 269.44 269.58 53.9K
15:01 269.59 269.62 269.57 269.62 21.6K
15:02 269.61 269.78 269.60 269.76 36.5K
15:03 269.77 269.85 269.77 269.85 18.7K
15:04 269.86 269.93 269.86 269.93 39.6K
15:05 269.94 269.94 269.82 269.82 51.8K
15:06 269.84 270.02 269.84 270.01 41.0K
15:07 270.04 270.16 270.04 270.16 39.2K
15:08 270.15 270.16 270.13 270.15 28.3K
15:09 270.30 270.34 270.27 270.29 47.2K
15:10 270.27 270.29 270.25 270.26 38.3K
15:11 270.26 270.26 270.19 270.21 24.1K
15:12 270.21 270.21 270.13 270.13 35.2K
15:13 270.10 270.14 270.07 270.14 31.8K
15:14 270.13 270.13 270.06 270.11 39.2K
15:15 270.13 270.30 270.13 270.29 40.2K
15:16 270.23 270.31 270.21 270.31 38.1K
15:17 270.34 270.37 270.32 270.33 26.6K
15:18 270.36 270.52 270.36 270.52 37.3K
15:19 270.58 270.61 270.58 270.59 40.5K
15:20 270.61 270.61 270.52 270.55 27.0K
15:21 270.55 270.63 270.55 270.59 53.6K
15:22 270.59 270.64 270.59 270.60 37.3K
15:23 270.60 270.60 270.53 270.55 43.6K
15:24 270.56 270.68 270.56 270.68 47.5K
15:25 270.68 270.76 270.68 270.73 47.0K
15:26 270.69 270.70 270.65 270.67 41.9K
15:27 270.67 270.71 270.65 270.70 46.1K
15:28 270.71 270.71 270.66 270.66 30.4K
15:29 270.65 270.73 270.65 270.73 53.5K
15:30 270.77 270.77 270.65 270.69 71.3K
15:31 270.65 270.65 270.58 270.59 51.5K
15:32 270.57 270.77 270.57 270.77 55.6K
15:33 270.79 270.79 270.65 270.67 58.2K
15:34 270.68 270.68 270.58 270.61 51.1K
15:35 270.60 270.62 270.58 270.62 48.5K
15:36 270.62 270.67 270.59 270.59 87.2K
15:37 270.59 270.59 270.51 270.56 72.4K
15:38 270.54 270.56 270.53 270.54 52.5K
15:39 270.54 270.54 270.46 270.46 62.3K
15:40 270.45 270.50 270.38 270.50 90.1K
15:41 270.49 270.50 270.47 270.47 83.9K
15:42 270.40 270.40 270.36 270.40 77.0K
15:43 270.42 270.47 270.42 270.45 70.4K
15:44 270.45 270.57 270.45 270.45 111.5K
15:45 270.46 270.46 270.33 270.36 82.0K
15:46 270.36 270.40 270.31 270.32 65.5K
15:47 270.32 270.33 270.29 270.31 94.0K
15:48 270.33 270.37 270.32 270.37 93.6K
15:49 270.37 270.55 270.37 270.55 114.6K
15:50 270.43 270.43 270.06 270.19 327.5K
15:51 270.18 270.29 270.11 270.27 145.0K
15:52 270.30 270.40 270.28 270.32 164.2K
15:53 270.33 270.33 270.17 270.22 172.0K
15:54 270.28 270.46 270.24 270.46 244.7K
15:55 270.38 270.41 270.14 270.28 301.3K
15:56 270.27 270.36 270.26 270.32 278.3K
15:57 270.29 270.29 270.23 270.28 288.2K
15:58 270.29 270.29 270.22 270.22 477.2K
15:59 270.20 270.20 269.97 270.14 9,325.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available