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
09:30 271.95 271.95 271.59 271.65 337.9K
09:31 271.64 271.92 271.64 271.71 11.6K
09:32 271.67 271.68 271.45 271.45 20.0K
09:33 271.56 271.59 271.40 271.45 47.2K
09:34 271.43 271.45 271.36 271.36 38.3K
09:35 271.53 271.58 271.50 271.51 23.9K
09:36 271.54 271.54 271.21 271.26 33.4K
09:37 271.27 271.49 271.21 271.39 38.4K
09:38 271.36 271.89 271.36 271.85 31.1K
09:39 271.88 271.89 271.72 271.79 28.9K
09:40 271.73 271.73 271.62 271.67 14.2K
09:41 271.64 271.86 271.64 271.69 39.3K
09:42 271.69 271.72 271.58 271.58 21.2K
09:43 271.64 271.66 271.53 271.53 10.8K
09:44 271.58 271.62 271.49 271.49 25.8K
09:45 271.53 271.65 271.53 271.63 15.1K
09:46 271.66 271.68 271.63 271.66 24.3K
09:47 271.65 271.67 271.50 271.51 20.7K
09:48 271.50 271.50 271.32 271.32 31.3K
09:49 271.21 271.21 271.03 271.09 27.9K
09:50 271.12 271.15 271.11 271.15 13.6K
09:51 271.17 271.43 271.17 271.43 33.7K
09:52 271.43 271.66 271.43 271.66 36.1K
09:53 271.66 271.80 271.66 271.80 29.3K
09:54 271.80 271.85 271.77 271.85 27.2K
09:55 271.81 271.81 271.75 271.77 28.9K
09:56 271.75 271.77 271.71 271.76 21.4K
09:57 271.78 271.84 271.78 271.84 58.9K
09:58 271.84 271.94 271.84 271.90 60.8K
09:59 271.90 272.09 271.90 271.94 39.4K
10:00 271.66 271.91 271.57 271.91 82.3K
10:01 271.91 272.14 271.91 272.14 44.2K
10:02 272.14 272.30 272.14 272.30 43.5K
10:03 272.30 272.30 272.12 272.20 43.7K
10:04 272.16 272.16 271.98 271.98 24.3K
10:05 272.00 272.17 272.00 272.17 40.5K
10:06 272.18 272.50 272.18 272.50 52.0K
10:07 272.49 272.55 272.44 272.55 37.0K
10:08 272.57 272.70 272.56 272.70 54.4K
10:09 272.74 272.85 272.74 272.74 61.8K
10:10 272.71 272.71 272.62 272.67 38.6K
10:11 272.65 273.05 272.65 273.04 96.2K
10:12 273.04 273.04 272.92 272.94 31.7K
10:13 272.87 272.88 272.81 272.81 46.3K
10:14 272.82 272.82 272.71 272.81 40.9K
10:15 272.82 272.82 272.75 272.81 27.8K
10:16 272.75 272.75 272.66 272.69 40.8K
10:17 272.72 272.86 272.72 272.77 69.4K
10:18 272.77 272.91 272.75 272.91 43.6K
10:19 272.93 273.17 272.92 273.16 69.6K
10:20 273.15 273.15 273.09 273.13 60.5K
10:21 273.17 273.38 273.17 273.27 57.5K
10:22 273.26 273.26 273.18 273.20 27.1K
10:23 273.22 273.26 273.15 273.16 53.4K
10:24 273.16 273.18 273.09 273.10 34.0K
10:25 273.10 273.22 273.09 273.21 41.2K
10:26 273.18 273.18 273.08 273.10 36.2K
10:27 273.12 273.26 273.12 273.22 32.7K
10:28 273.22 273.28 273.21 273.21 24.5K
10:29 273.22 273.26 273.22 273.26 34.2K
10:30 273.32 273.55 273.32 273.52 67.6K
10:31 273.47 273.48 273.35 273.39 37.3K
10:32 273.39 273.51 273.39 273.48 38.5K
10:33 273.47 273.47 273.06 273.06 60.3K
10:34 273.04 273.10 272.96 273.10 62.2K
10:35 273.10 273.23 273.10 273.18 57.8K
10:36 273.16 273.21 273.14 273.14 24.9K
10:37 273.14 273.14 273.03 273.03 35.6K
10:38 273.03 273.09 272.95 273.06 52.5K
10:39 273.08 273.11 273.00 273.03 51.7K
10:40 273.02 273.19 273.02 273.19 42.1K
10:41 273.21 273.23 273.14 273.23 42.8K
10:42 273.23 273.40 273.23 273.29 53.3K
10:43 273.31 273.31 273.25 273.28 22.1K
10:44 273.30 273.31 273.28 273.28 24.3K
10:45 273.27 273.41 273.27 273.35 42.5K
10:46 273.37 273.37 273.22 273.22 101.0K
10:47 273.17 273.19 273.10 273.11 29.5K
10:48 273.12 273.18 273.10 273.10 38.1K
10:49 273.08 273.22 273.02 273.21 35.0K
10:50 273.21 273.38 273.21 273.38 39.5K
10:51 273.39 273.43 273.38 273.42 41.8K
10:52 273.40 273.40 273.15 273.15 31.8K
10:53 273.12 273.16 273.09 273.16 23.3K
10:54 273.16 273.33 273.12 273.33 37.7K
10:55 273.39 273.46 273.39 273.46 35.6K
10:56 273.47 273.57 273.47 273.54 47.5K
10:57 273.56 273.56 273.45 273.45 23.7K
10:58 273.44 273.57 273.43 273.57 38.2K
10:59 273.59 273.70 273.58 273.69 55.1K
11:00 273.64 273.68 273.55 273.55 48.9K
11:01 273.56 273.56 273.51 273.53 35.9K
11:02 273.52 273.57 273.50 273.55 56.2K
11:03 273.55 273.59 273.55 273.57 19.1K
11:04 273.60 273.63 273.50 273.50 57.6K
11:05 273.48 273.49 273.41 273.49 49.2K
11:06 273.60 273.80 273.59 273.79 61.6K
11:07 273.80 273.84 273.79 273.83 56.3K
11:08 273.81 273.81 273.62 273.62 40.2K
11:09 273.63 273.63 273.57 273.57 21.1K
11:10 273.57 273.63 273.53 273.55 62.1K
11:11 273.53 273.53 273.30 273.31 28.5K
11:12 273.30 273.36 273.29 273.35 39.4K
11:13 273.35 273.36 273.24 273.31 33.3K
11:14 273.34 273.36 273.33 273.35 40.9K
11:15 273.37 273.37 273.33 273.36 48.0K
11:16 273.35 273.35 273.20 273.22 39.0K
11:17 273.22 273.25 273.17 273.19 22.3K
11:18 273.19 273.25 273.19 273.21 22.3K
11:19 273.21 273.21 273.18 273.19 23.2K
11:20 273.20 273.21 273.15 273.16 21.0K
11:21 273.15 273.16 273.09 273.16 26.3K
11:22 273.16 273.30 273.14 273.30 33.7K
11:23 273.30 273.33 273.30 273.32 39.8K
11:24 273.33 273.34 273.18 273.19 42.1K
11:25 273.18 273.37 273.18 273.37 41.3K
11:26 273.37 273.37 273.32 273.34 29.6K
11:27 273.33 273.40 273.32 273.37 22.6K
11:28 273.38 273.40 273.34 273.35 21.0K
11:29 273.34 273.43 273.34 273.42 29.0K
11:30 273.47 273.51 273.47 273.50 19.6K
11:31 273.53 273.65 273.51 273.65 36.0K
11:32 273.65 273.68 273.64 273.68 26.8K
11:33 273.65 273.67 273.60 273.62 18.2K
11:34 273.61 273.84 273.61 273.83 46.6K
11:35 273.81 273.81 273.78 273.80 21.6K
11:36 273.79 273.79 273.61 273.63 41.1K
11:37 273.64 273.65 273.61 273.65 23.9K
11:38 273.65 273.69 273.64 273.69 26.5K
11:39 273.74 273.79 273.73 273.73 38.5K
11:40 273.69 273.69 273.55 273.55 30.7K
11:41 273.55 273.57 273.51 273.51 37.3K
11:42 273.50 273.50 273.41 273.41 16.9K
11:43 273.41 273.42 273.39 273.42 20.3K
11:44 273.42 273.45 273.41 273.41 16.5K
11:45 273.43 273.44 273.34 273.43 35.8K
11:46 273.46 273.51 273.46 273.51 21.2K
11:47 273.51 273.54 273.50 273.50 19.7K
11:48 273.50 273.50 273.39 273.40 29.9K
11:49 273.39 273.41 273.29 273.29 33.6K
11:50 273.29 273.31 273.22 273.22 30.6K
11:51 273.21 273.22 273.19 273.21 23.2K
11:52 273.22 273.23 273.20 273.20 20.2K
11:53 273.20 273.25 273.20 273.25 33.9K
11:54 273.25 273.38 273.24 273.38 68.1K
11:55 273.39 273.49 273.39 273.49 18.3K
11:56 273.48 273.59 273.47 273.56 49.5K
11:57 273.56 273.58 273.53 273.53 17.5K
11:58 273.53 273.62 273.53 273.58 43.1K
11:59 273.58 273.58 273.49 273.50 18.3K
12:00 273.49 273.66 273.49 273.66 42.9K
12:01 273.67 273.68 273.66 273.68 21.5K
12:02 273.68 273.72 273.68 273.72 15.1K
12:03 273.71 273.75 273.70 273.75 29.0K
12:04 273.74 273.75 273.72 273.74 26.0K
12:05 273.74 273.74 273.65 273.65 23.8K
12:06 273.67 273.69 273.64 273.69 33.0K
12:07 273.66 273.66 273.54 273.59 31.4K
12:08 273.59 273.69 273.59 273.60 27.3K
12:09 273.60 273.63 273.57 273.57 17.0K
12:10 273.53 273.53 273.52 273.52 20.0K
12:11 273.53 273.63 273.53 273.61 22.6K
12:12 273.60 273.60 273.49 273.49 23.7K
12:13 273.48 273.54 273.48 273.54 13.2K
12:14 273.54 273.58 273.54 273.58 30.1K
12:15 273.57 273.57 273.53 273.56 28.2K
12:16 273.55 273.55 273.43 273.43 40.7K
12:17 273.46 273.47 273.41 273.41 28.7K
12:18 273.40 273.41 273.35 273.35 33.4K
12:19 273.35 273.58 273.35 273.58 48.3K
12:20 273.57 273.64 273.56 273.64 19.0K
12:21 273.63 273.64 273.53 273.55 26.4K
12:22 273.58 273.63 273.58 273.61 25.2K
12:23 273.62 273.62 273.60 273.61 21.3K
12:24 273.61 273.65 273.59 273.61 23.5K
12:25 273.61 273.61 273.59 273.60 10.0K
12:26 273.60 273.60 273.56 273.56 23.4K
12:27 273.57 273.58 273.45 273.45 39.0K
12:28 273.44 273.44 273.36 273.36 21.4K
12:29 273.36 273.37 273.21 273.21 32.5K
12:30 273.21 273.26 273.21 273.26 35.2K
12:31 273.25 273.25 273.17 273.17 24.9K
12:32 273.17 273.17 273.15 273.17 11.0K
12:33 273.18 273.18 273.13 273.13 19.2K
12:34 273.13 273.13 272.89 272.89 26.8K
12:35 272.90 272.95 272.90 272.95 22.6K
12:36 272.98 273.03 272.98 273.02 31.6K
12:37 272.99 272.99 272.94 272.94 10.6K
12:38 272.94 273.03 272.94 272.99 37.2K
12:39 272.99 272.99 272.81 272.82 25.5K
12:40 272.82 272.91 272.80 272.91 25.4K
12:41 272.90 272.91 272.86 272.88 15.9K
12:42 272.85 272.90 272.85 272.88 27.3K
12:43 272.87 272.87 272.75 272.75 24.2K
12:44 272.72 272.73 272.68 272.68 31.8K
12:45 272.68 272.73 272.68 272.73 50.6K
12:46 272.73 272.85 272.73 272.85 39.0K
12:47 272.85 272.85 272.80 272.80 23.4K
12:48 272.81 272.81 272.76 272.76 17.7K
12:49 272.77 272.77 272.70 272.73 35.0K
12:50 272.74 272.80 272.74 272.80 42.4K
12:51 272.79 273.00 272.79 273.00 56.9K
12:52 273.07 273.16 273.07 273.16 62.6K
12:53 273.18 273.18 273.13 273.13 17.4K
12:54 273.14 273.18 273.14 273.17 30.5K
12:55 273.16 273.17 273.03 273.03 53.1K
12:56 273.00 273.00 272.95 272.98 28.5K
12:57 272.98 272.98 272.89 272.89 34.9K
12:58 272.90 272.90 272.87 272.87 28.8K
12:59 272.87 272.88 272.82 272.87 39.7K
13:00 272.87 272.88 272.83 272.83 28.3K
13:01 272.84 272.98 272.84 272.98 37.0K
13:02 272.97 272.97 272.91 272.91 35.9K
13:03 272.91 272.94 272.91 272.92 17.1K
13:04 272.92 272.92 272.80 272.80 28.0K
13:05 272.79 272.79 272.72 272.73 53.7K
13:06 272.74 272.92 272.74 272.92 43.6K
13:07 272.91 272.91 272.86 272.86 23.8K
13:08 272.85 272.85 272.81 272.82 32.9K
13:09 272.82 272.85 272.82 272.83 12.3K
13:10 272.83 272.85 272.81 272.81 21.9K
13:11 272.83 272.88 272.82 272.87 33.1K
13:12 272.89 272.90 272.84 272.90 25.1K
13:13 272.89 272.90 272.86 272.88 19.1K
13:14 272.88 272.89 272.84 272.84 19.5K
13:15 272.84 272.88 272.78 272.78 46.8K
13:16 272.78 272.85 272.75 272.85 44.3K
13:17 272.91 273.02 272.91 273.02 33.5K
13:18 273.06 273.07 273.00 273.07 45.5K
13:19 273.07 273.07 273.00 273.00 20.9K
13:20 272.99 273.12 272.96 273.12 46.3K
13:21 273.12 273.23 273.12 273.23 40.8K
13:22 273.26 273.27 273.20 273.20 25.7K
13:23 273.18 273.18 273.16 273.16 19.2K
13:24 273.15 273.17 273.12 273.12 22.5K
13:25 273.11 273.12 273.04 273.07 31.3K
13:26 273.06 273.06 272.99 272.99 32.4K
13:27 272.98 273.12 272.98 273.11 35.6K
13:28 273.12 273.22 273.12 273.22 35.8K
13:29 273.24 273.24 273.19 273.24 20.8K
13:30 273.23 273.31 273.23 273.29 26.7K
13:31 273.29 273.30 273.18 273.24 23.0K
13:32 273.26 273.41 273.26 273.40 37.4K
13:33 273.39 273.40 273.35 273.35 17.8K
13:34 273.34 273.34 273.31 273.33 24.0K
13:35 273.34 273.34 273.28 273.28 24.9K
13:36 273.26 273.48 273.26 273.48 48.9K
13:37 273.49 273.49 273.45 273.47 29.7K
13:38 273.45 273.47 273.37 273.37 61.4K
13:39 273.36 273.42 273.36 273.42 33.8K
13:40 273.41 273.41 273.21 273.21 64.1K
13:41 273.19 273.29 273.19 273.29 36.8K
13:42 273.29 273.32 273.27 273.32 23.4K
13:43 273.32 273.32 273.29 273.30 18.3K
13:44 273.31 273.31 273.28 273.29 22.3K
13:45 273.24 273.24 273.08 273.09 55.6K
13:46 273.09 273.16 273.07 273.16 34.1K
13:47 273.16 273.23 273.16 273.20 29.3K
13:48 273.22 273.25 273.20 273.20 21.0K
13:49 273.17 273.20 273.17 273.18 24.3K
13:50 273.19 273.19 273.12 273.15 21.0K
13:51 273.16 273.26 273.16 273.24 33.3K
13:52 273.25 273.29 273.24 273.29 31.6K
13:53 273.31 273.37 273.31 273.37 33.5K
13:54 273.36 273.36 273.28 273.31 26.5K
13:55 273.32 273.32 273.28 273.29 22.6K
13:56 273.28 273.36 273.28 273.36 54.9K
13:57 273.35 273.45 273.35 273.45 31.7K
13:58 273.44 273.44 273.41 273.41 17.9K
13:59 273.41 273.48 273.41 273.48 32.8K
14:00 273.48 273.56 273.48 273.56 39.2K
14:01 273.58 273.62 273.57 273.58 50.8K
14:02 273.57 273.60 273.56 273.58 116.6K
14:03 273.56 273.56 273.42 273.42 44.8K
14:04 273.41 273.41 273.34 273.34 26.2K
14:05 273.34 273.35 272.86 272.86 64.5K
14:06 272.84 272.93 272.82 272.84 49.1K
14:07 272.83 272.96 272.81 272.96 32.9K
14:08 272.97 273.05 272.96 273.02 21.5K
14:09 273.03 273.04 272.97 273.01 32.1K
14:10 273.03 273.20 273.03 273.20 46.3K
14:11 273.17 273.17 273.03 273.03 54.8K
14:12 273.03 273.03 272.72 272.72 72.4K
14:13 272.69 272.72 272.69 272.71 56.2K
14:14 272.72 272.79 272.71 272.71 36.8K
14:15 272.70 272.70 272.67 272.68 97.2K
14:16 272.65 272.65 272.50 272.50 56.6K
14:17 272.51 272.51 272.44 272.50 42.5K
14:18 272.50 272.59 272.50 272.58 53.5K
14:19 272.57 272.61 272.57 272.59 33.0K
14:20 272.60 272.61 272.55 272.55 51.0K
14:21 272.57 272.58 272.53 272.54 33.1K
14:22 272.55 272.64 272.55 272.63 57.9K
14:23 272.63 272.65 272.61 272.62 29.3K
14:24 272.62 272.62 272.53 272.53 46.9K
14:25 272.53 272.56 272.51 272.55 34.2K
14:26 272.53 272.63 272.53 272.63 65.1K
14:27 272.64 272.64 272.63 272.63 27.5K
14:28 272.64 272.69 272.64 272.68 64.3K
14:29 272.67 272.69 272.63 272.65 51.5K
14:30 272.65 272.66 272.57 272.58 45.6K
14:31 272.59 272.62 272.58 272.62 48.0K
14:32 272.63 272.68 272.63 272.67 60.5K
14:33 272.68 272.76 272.67 272.76 44.3K
14:34 272.77 272.85 272.77 272.85 36.2K
14:35 272.86 272.86 272.62 272.62 90.5K
14:36 272.59 272.63 272.56 272.63 62.4K
14:37 272.63 272.63 272.57 272.59 24.9K
14:38 272.59 272.62 272.51 272.62 130.5K
14:39 272.62 272.62 272.53 272.53 32.5K
14:40 272.55 272.57 272.54 272.56 33.6K
14:41 272.57 272.60 272.57 272.58 33.6K
14:42 272.59 272.71 272.59 272.71 43.1K
14:43 272.72 272.72 272.65 272.65 36.9K
14:44 272.64 272.65 272.62 272.62 37.3K
14:45 272.62 272.78 272.62 272.78 52.0K
14:46 272.78 272.79 272.77 272.79 25.6K
14:47 272.79 272.91 272.79 272.89 61.0K
14:48 272.89 272.89 272.83 272.85 38.7K
14:49 272.85 272.94 272.85 272.94 65.2K
14:50 272.93 272.95 272.91 272.95 45.6K
14:51 272.93 272.95 272.83 272.83 47.5K
14:52 272.85 272.90 272.82 272.90 64.3K
14:53 272.90 272.90 272.88 272.88 31.1K
14:54 272.89 272.94 272.89 272.91 51.3K
14:55 272.89 272.89 272.86 272.89 123.0K
14:56 272.89 272.89 272.85 272.87 31.5K
14:57 272.88 273.01 272.88 272.98 94.4K
14:58 272.98 273.05 272.98 273.05 50.4K
14:59 273.03 273.05 272.99 273.00 55.3K
15:00 273.01 273.01 272.97 273.01 44.5K
15:01 273.08 273.12 273.03 273.03 81.4K
15:02 273.03 273.10 273.02 273.10 32.3K
15:03 273.10 273.18 273.09 273.15 64.1K
15:04 273.16 273.16 273.02 273.03 61.1K
15:05 273.01 273.10 273.01 273.10 40.2K
15:06 273.09 273.09 273.05 273.09 56.7K
15:07 273.11 273.20 273.11 273.16 66.2K
15:08 273.15 273.17 273.14 273.15 44.1K
15:09 273.16 273.17 273.13 273.13 45.4K
15:10 273.14 273.16 273.09 273.09 98.0K
15:11 273.11 273.22 273.08 273.14 81.6K
15:12 273.14 273.24 273.13 273.24 51.0K
15:13 273.26 273.28 273.23 273.24 40.7K
15:14 273.27 273.28 273.22 273.22 63.0K
15:15 273.20 273.22 273.08 273.08 89.2K
15:16 273.10 273.20 273.09 273.15 57.2K
15:17 273.14 273.14 273.10 273.11 25.5K
15:18 273.10 273.13 273.07 273.11 58.0K
15:19 273.13 273.16 273.11 273.16 73.1K
15:20 273.16 273.17 273.05 273.07 60.6K
15:21 273.06 273.18 273.06 273.18 126.3K
15:22 273.16 273.18 273.15 273.15 69.7K
15:23 273.13 273.18 273.13 273.15 67.5K
15:24 273.15 273.15 273.06 273.14 203.3K
15:25 273.14 273.17 273.07 273.07 78.5K
15:26 273.07 273.07 273.04 273.04 74.3K
15:27 273.04 273.14 273.04 273.14 82.6K
15:28 273.14 273.22 273.14 273.21 68.9K
15:29 273.20 273.20 273.12 273.15 81.3K
15:30 273.10 273.10 272.95 272.95 134.3K
15:31 272.94 273.19 272.92 273.19 111.4K
15:32 273.20 273.48 273.20 273.39 115.6K
15:33 273.40 273.47 273.40 273.44 116.7K
15:34 273.42 273.42 273.25 273.30 132.3K
15:35 273.35 273.37 273.26 273.31 104.2K
15:36 273.32 273.39 273.31 273.31 66.6K
15:37 273.29 273.29 273.20 273.22 123.5K
15:38 273.21 273.25 273.21 273.24 82.4K
15:39 273.23 273.25 273.15 273.15 92.7K
15:40 273.20 273.57 273.20 273.57 155.4K
15:41 273.56 273.56 273.26 273.28 130.4K
15:42 273.28 273.28 273.15 273.18 99.1K
15:43 273.21 273.26 273.17 273.26 126.1K
15:44 273.26 273.26 273.17 273.21 114.7K
15:45 273.23 273.23 273.08 273.09 142.4K
15:46 273.09 273.11 273.02 273.10 140.7K
15:47 273.08 273.10 273.01 273.08 138.0K
15:48 273.10 273.21 273.07 273.21 160.8K
15:49 273.22 273.27 273.19 273.26 182.2K
15:50 272.97 272.97 272.81 272.92 323.1K
15:51 272.92 273.10 272.92 273.10 232.9K
15:52 273.11 273.17 272.77 272.77 243.4K
15:53 272.74 272.78 272.65 272.65 191.5K
15:54 272.67 272.76 272.57 272.60 322.4K
15:55 272.45 272.78 272.45 272.78 451.4K
15:56 272.74 272.74 272.55 272.63 483.1K
15:57 272.60 272.68 272.50 272.50 513.5K
15:58 272.50 272.50 272.35 272.35 803.4K
15:59 272.35 272.46 272.31 272.46 8,683.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available