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
09:30 269.03 269.03 268.50 268.57 521.3K
09:31 268.58 268.62 267.51 267.71 42.5K
09:32 267.99 268.62 267.99 268.62 29.8K
09:33 268.86 269.21 268.85 269.21 69.1K
09:34 269.29 269.53 269.26 269.53 81.3K
09:35 269.63 269.95 269.51 269.58 48.5K
09:36 269.71 270.29 269.71 270.29 51.3K
09:37 270.35 270.82 270.33 270.49 66.5K
09:38 270.49 270.49 269.97 269.97 131.2K
09:39 269.87 270.07 269.87 269.99 26.4K
09:40 269.98 270.76 269.96 270.48 55.3K
09:41 270.33 270.72 270.33 270.72 33.3K
09:42 270.68 271.39 270.68 271.39 105.3K
09:43 271.40 271.67 271.39 271.39 97.3K
09:44 271.42 271.84 271.42 271.69 89.3K
09:45 271.74 271.77 271.32 271.36 41.8K
09:46 271.33 271.68 271.33 271.68 75.2K
09:47 271.51 271.51 271.35 271.43 30.7K
09:48 271.41 271.41 270.82 270.82 50.1K
09:49 270.77 271.33 270.67 271.33 97.2K
09:50 271.35 271.47 271.19 271.22 55.1K
09:51 271.35 271.50 271.28 271.50 58.0K
09:52 271.49 271.55 271.29 271.29 63.7K
09:53 271.23 271.23 271.15 271.18 28.4K
09:54 271.16 271.40 271.16 271.39 37.6K
09:55 271.43 271.60 271.43 271.60 29.4K
09:56 271.58 271.63 271.16 271.19 36.9K
09:57 271.16 271.20 271.10 271.18 26.0K
09:58 271.13 271.34 271.13 271.34 98.8K
09:59 271.34 271.61 271.19 271.60 45.0K
10:00 271.60 271.60 271.25 271.45 34.8K
10:01 271.46 271.53 271.13 271.15 39.8K
10:02 271.16 271.47 271.16 271.47 29.2K
10:03 271.66 271.71 271.62 271.71 38.7K
10:04 271.80 272.24 271.80 272.05 65.8K
10:05 272.03 272.08 271.99 272.02 43.4K
10:06 272.07 272.25 272.07 272.23 26.6K
10:07 272.17 272.17 272.01 272.09 26.7K
10:08 272.09 272.09 271.76 271.76 26.0K
10:09 271.79 272.10 271.79 272.08 43.1K
10:10 272.08 272.11 271.95 272.06 29.7K
10:11 272.00 272.00 271.70 271.70 45.4K
10:12 271.70 272.04 271.70 271.99 49.9K
10:13 272.09 272.17 272.08 272.17 36.1K
10:14 272.16 272.16 272.10 272.16 40.1K
10:15 272.15 272.15 271.80 271.80 56.7K
10:16 271.85 271.97 271.85 271.96 35.8K
10:17 272.00 272.03 271.79 271.88 89.5K
10:18 271.87 271.87 271.70 271.70 74.1K
10:19 271.43 271.64 271.28 271.64 99.9K
10:20 271.64 271.80 271.63 271.77 25.4K
10:21 271.81 271.99 271.77 271.97 42.4K
10:22 271.96 272.02 271.69 271.69 73.1K
10:23 271.71 271.77 271.47 271.47 50.6K
10:24 271.48 271.66 271.47 271.62 22.1K
10:25 271.74 271.93 271.69 271.93 33.7K
10:26 272.04 272.13 272.04 272.12 30.5K
10:27 272.14 272.19 272.07 272.19 27.4K
10:28 272.20 272.23 272.20 272.23 24.3K
10:29 272.20 272.38 272.20 272.38 26.1K
10:30 272.47 272.60 272.39 272.50 63.0K
10:31 272.50 272.61 272.50 272.60 27.3K
10:32 272.63 272.63 272.56 272.62 54.6K
10:33 272.62 272.79 272.62 272.79 44.6K
10:34 272.83 272.84 272.62 272.62 36.9K
10:35 272.60 272.63 272.52 272.58 35.1K
10:36 272.53 272.53 272.16 272.18 52.5K
10:37 272.18 272.20 272.09 272.20 37.9K
10:38 272.20 272.24 272.18 272.21 61.1K
10:39 272.22 272.25 272.19 272.19 22.2K
10:40 272.18 272.23 271.99 272.00 31.9K
10:41 271.99 272.21 271.99 272.15 45.1K
10:42 272.13 272.41 272.06 272.41 45.7K
10:43 272.44 272.48 272.44 272.48 32.3K
10:44 272.48 272.48 272.31 272.31 85.0K
10:45 272.30 272.30 272.23 272.26 23.4K
10:46 272.28 272.34 272.24 272.31 25.6K
10:47 272.30 272.44 272.29 272.44 40.1K
10:48 272.45 272.46 272.15 272.16 39.0K
10:49 272.13 272.15 272.01 272.15 50.8K
10:50 272.26 272.48 272.26 272.48 61.9K
10:51 272.47 272.50 272.45 272.45 16.9K
10:52 272.44 272.70 272.44 272.68 41.8K
10:53 272.68 272.71 272.64 272.67 31.7K
10:54 272.68 272.70 272.61 272.61 32.7K
10:55 272.60 272.63 272.53 272.57 40.9K
10:56 272.55 272.72 272.55 272.70 32.3K
10:57 272.53 272.60 272.47 272.47 41.1K
10:58 272.44 272.59 272.44 272.51 64.6K
10:59 272.51 272.59 272.44 272.44 40.0K
11:00 272.45 272.78 272.45 272.71 79.1K
11:01 272.70 272.82 272.68 272.68 47.3K
11:02 272.67 272.70 272.60 272.60 27.2K
11:03 272.59 272.63 272.57 272.59 37.1K
11:04 272.61 272.69 272.60 272.69 127.5K
11:05 272.68 272.73 272.63 272.63 53.7K
11:06 272.64 272.74 272.64 272.65 41.5K
11:07 272.64 272.64 272.39 272.43 48.8K
11:08 272.52 272.70 272.52 272.67 47.3K
11:09 272.68 272.75 272.67 272.68 32.8K
11:10 272.68 272.71 272.66 272.68 38.3K
11:11 272.70 272.94 272.65 272.94 69.8K
11:12 272.96 272.96 272.85 272.86 51.4K
11:13 272.86 272.88 272.77 272.81 40.4K
11:14 272.81 272.83 272.71 272.74 21.4K
11:15 272.76 272.76 272.61 272.61 37.0K
11:16 272.63 272.66 272.56 272.63 42.6K
11:17 272.68 272.68 272.57 272.60 40.5K
11:18 272.52 272.61 272.49 272.60 35.3K
11:19 272.61 272.61 272.48 272.50 22.6K
11:20 272.51 272.54 272.28 272.34 64.7K
11:21 272.32 272.33 272.30 272.33 37.5K
11:22 272.32 272.44 272.31 272.44 78.6K
11:23 272.43 272.43 272.27 272.27 25.0K
11:24 272.19 272.22 271.94 271.94 43.3K
11:25 271.98 271.98 271.88 271.91 37.3K
11:26 271.92 272.03 271.92 272.02 62.7K
11:27 271.96 271.96 271.72 271.72 59.3K
11:28 271.72 271.72 271.48 271.50 118.5K
11:29 271.46 271.56 271.40 271.56 70.9K
11:30 271.56 271.70 271.55 271.68 35.5K
11:31 271.67 271.81 271.67 271.81 22.5K
11:32 271.82 271.99 271.82 271.96 38.3K
11:33 271.97 271.99 271.95 271.97 20.4K
11:34 271.97 272.20 271.96 272.20 40.2K
11:35 272.21 272.23 272.17 272.21 37.8K
11:36 272.23 272.37 272.21 272.21 39.1K
11:37 272.20 272.20 271.97 272.06 31.0K
11:38 272.06 272.11 272.05 272.09 31.5K
11:39 272.07 272.07 271.92 271.92 34.1K
11:40 271.88 271.95 271.83 271.86 58.1K
11:41 271.88 271.88 271.84 271.87 17.6K
11:42 271.73 271.73 271.62 271.65 26.0K
11:43 271.63 271.69 271.63 271.68 48.7K
11:44 271.66 271.80 271.65 271.80 53.9K
11:45 271.77 271.77 271.62 271.62 46.4K
11:46 271.63 271.85 271.63 271.83 27.2K
11:47 271.81 271.81 271.60 271.65 49.8K
11:48 271.68 271.89 271.66 271.79 54.7K
11:49 271.76 271.76 271.64 271.65 33.2K
11:50 271.66 271.66 271.44 271.44 42.8K
11:51 271.44 271.46 271.36 271.44 48.1K
11:52 271.43 271.43 271.31 271.31 33.1K
11:53 271.28 271.60 271.28 271.59 40.5K
11:54 271.60 271.67 271.55 271.67 18.9K
11:55 271.66 271.73 271.66 271.73 28.3K
11:56 271.74 271.92 271.74 271.83 28.0K
11:57 271.83 271.89 271.81 271.89 53.5K
11:58 271.89 271.99 271.87 271.99 43.8K
11:59 271.99 271.99 271.76 271.76 43.6K
12:00 271.70 271.79 271.62 271.79 39.7K
12:01 271.80 271.89 271.78 271.88 26.4K
12:02 271.90 271.97 271.90 271.91 41.6K
12:03 271.88 271.88 271.75 271.75 42.3K
12:04 271.73 271.86 271.71 271.86 33.5K
12:05 271.92 271.97 271.90 271.90 28.8K
12:06 271.88 271.88 271.67 271.73 155.1K
12:07 271.74 271.91 271.74 271.83 76.5K
12:08 271.80 271.80 271.56 271.60 51.7K
12:09 271.68 271.68 271.60 271.65 20.3K
12:10 271.65 271.75 271.65 271.70 43.9K
12:11 271.70 271.78 271.61 271.72 47.8K
12:12 271.73 271.73 271.58 271.66 41.3K
12:13 271.67 272.01 271.67 271.98 57.6K
12:14 272.00 272.11 271.89 272.10 38.1K
12:15 272.05 272.35 272.04 272.32 49.3K
12:16 272.30 272.30 272.14 272.21 35.5K
12:17 272.22 272.31 272.22 272.26 27.8K
12:18 272.21 272.26 272.08 272.26 39.6K
12:19 272.29 272.62 272.29 272.55 58.5K
12:20 272.56 272.56 272.41 272.41 44.7K
12:21 272.41 272.48 272.40 272.48 18.2K
12:22 272.58 272.58 272.40 272.40 39.6K
12:23 272.40 272.41 272.39 272.41 18.1K
12:24 272.38 272.48 272.34 272.48 34.3K
12:25 272.48 272.48 272.32 272.35 38.5K
12:26 272.34 272.34 272.16 272.16 31.5K
12:27 272.13 272.14 272.06 272.06 34.0K
12:28 272.03 272.30 272.00 272.26 35.5K
12:29 272.25 272.35 272.25 272.30 17.0K
12:30 272.31 272.40 272.18 272.29 36.3K
12:31 272.31 272.48 272.28 272.48 27.8K
12:32 272.46 272.63 272.46 272.63 31.9K
12:33 272.66 272.66 272.60 272.63 16.0K
12:34 272.62 272.66 272.61 272.65 18.8K
12:35 272.69 272.69 272.63 272.64 28.8K
12:36 272.77 272.87 272.77 272.87 40.1K
12:37 272.85 272.85 272.78 272.79 17.0K
12:38 272.79 272.79 272.64 272.64 28.2K
12:39 272.63 272.75 272.63 272.72 17.3K
12:40 272.72 272.73 272.60 272.64 30.6K
12:41 272.64 272.82 272.61 272.81 40.8K
12:42 272.81 272.81 272.75 272.78 20.1K
12:43 272.78 272.78 272.74 272.76 12.7K
12:44 272.76 272.87 272.72 272.87 44.1K
12:45 272.91 273.00 272.91 273.00 20.7K
12:46 273.00 273.00 272.81 272.94 44.7K
12:47 272.94 272.95 272.92 272.92 20.3K
12:48 272.92 272.98 272.87 272.87 34.8K
12:49 272.84 272.85 272.73 272.76 32.6K
12:50 272.75 272.75 272.63 272.63 26.2K
12:51 272.62 272.62 272.36 272.36 42.4K
12:52 272.37 272.38 272.12 272.12 39.5K
12:53 272.13 272.20 271.96 272.20 48.2K
12:54 272.21 272.30 272.18 272.30 22.0K
12:55 272.40 272.49 272.36 272.36 22.1K
12:56 272.39 272.39 272.12 272.13 37.1K
12:57 272.13 272.19 272.13 272.16 14.9K
12:58 272.16 272.25 272.12 272.12 37.7K
12:59 272.12 272.34 272.12 272.32 23.0K
13:00 272.37 273.36 272.37 272.58 267.7K
13:01 272.52 272.52 272.22 272.22 37.2K
13:02 272.17 272.22 272.02 272.03 30.8K
13:03 272.04 272.10 271.94 271.98 60.8K
13:04 271.96 272.04 271.95 271.95 25.7K
13:05 272.11 272.18 272.10 272.14 25.0K
13:06 272.11 272.11 271.99 272.08 83.1K
13:07 272.08 272.12 272.06 272.12 26.2K
13:08 272.08 272.20 272.00 272.13 71.7K
13:09 272.04 272.08 271.97 272.08 18.7K
13:10 272.09 272.21 272.00 272.01 24.9K
13:11 272.01 272.12 272.01 272.07 20.5K
13:12 272.07 272.30 272.06 272.30 37.0K
13:13 272.30 272.39 272.28 272.39 28.7K
13:14 272.38 272.38 272.24 272.38 36.5K
13:15 272.39 272.39 272.23 272.23 30.2K
13:16 272.20 272.26 272.16 272.16 36.1K
13:17 272.14 272.24 272.13 272.23 22.7K
13:18 272.24 272.39 272.24 272.39 28.4K
13:19 272.39 272.52 272.39 272.52 25.1K
13:20 272.55 272.68 272.55 272.66 26.9K
13:21 272.66 272.77 272.66 272.77 25.2K
13:22 272.77 272.81 272.73 272.73 27.4K
13:23 272.76 272.80 272.76 272.76 19.9K
13:24 272.77 272.82 272.77 272.78 13.6K
13:25 272.80 272.87 272.80 272.87 49.8K
13:26 272.83 273.04 272.83 273.01 51.8K
13:27 273.01 273.04 272.91 272.92 43.2K
13:28 272.98 273.01 272.97 273.01 44.7K
13:29 272.99 272.99 272.89 272.93 36.9K
13:30 272.92 272.92 272.84 272.89 84.6K
13:31 272.89 272.89 272.70 272.72 60.8K
13:32 272.72 272.89 272.72 272.89 32.7K
13:33 272.88 272.99 272.85 272.87 66.5K
13:34 272.90 272.94 272.87 272.91 21.1K
13:35 272.92 273.10 272.92 273.08 29.5K
13:36 273.08 273.18 273.04 273.04 34.7K
13:37 273.03 273.08 273.00 273.08 17.1K
13:38 273.08 273.08 272.95 272.95 47.8K
13:39 272.95 272.95 272.81 272.89 72.5K
13:40 272.98 272.98 272.88 272.89 47.6K
13:41 272.88 273.04 272.88 273.04 28.4K
13:42 273.17 273.26 273.16 273.26 48.5K
13:43 273.25 273.27 273.19 273.19 26.2K
13:44 273.20 273.20 273.04 273.06 39.4K
13:45 273.06 273.16 273.06 273.15 23.8K
13:46 273.15 273.29 273.15 273.19 61.3K
13:47 273.13 273.13 272.93 272.94 60.0K
13:48 272.98 273.28 272.98 273.28 33.1K
13:49 273.28 273.28 273.24 273.26 36.4K
13:50 273.26 273.32 273.26 273.31 33.0K
13:51 273.32 273.42 273.32 273.39 42.8K
13:52 273.41 273.45 273.41 273.45 15.5K
13:53 273.47 273.54 273.47 273.53 36.3K
13:54 273.53 273.63 273.50 273.50 46.3K
13:55 273.49 273.52 273.48 273.48 25.5K
13:56 273.49 273.49 273.39 273.41 14.7K
13:57 273.41 273.52 273.41 273.52 126.9K
13:58 273.53 273.53 273.49 273.50 67.1K
13:59 273.48 273.48 273.35 273.35 27.7K
14:00 273.35 273.44 273.33 273.44 17.8K
14:01 273.44 273.53 273.44 273.49 19.7K
14:02 273.46 273.47 273.35 273.35 27.2K
14:03 273.35 273.35 273.31 273.32 33.2K
14:04 273.33 273.41 273.31 273.40 21.2K
14:05 273.40 273.42 273.34 273.37 19.6K
14:06 273.39 273.46 273.39 273.44 78.3K
14:07 273.49 273.50 273.43 273.50 23.2K
14:08 273.50 273.56 273.50 273.54 13.8K
14:09 273.54 273.58 273.51 273.51 24.5K
14:10 273.50 273.57 273.50 273.54 17.6K
14:11 273.50 273.52 273.38 273.38 39.3K
14:12 273.37 273.37 273.30 273.31 16.7K
14:13 273.32 273.45 273.32 273.44 28.3K
14:14 273.45 273.54 273.43 273.54 29.8K
14:15 273.52 273.52 273.43 273.47 24.7K
14:16 273.46 273.60 273.46 273.60 25.7K
14:17 273.59 273.73 273.59 273.70 41.9K
14:18 273.69 273.69 273.58 273.58 27.6K
14:19 273.56 273.57 273.37 273.41 40.2K
14:20 273.47 273.51 273.46 273.51 24.7K
14:21 273.54 273.56 273.52 273.52 48.2K
14:22 273.52 273.56 273.51 273.56 19.4K
14:23 273.56 273.59 273.54 273.55 17.5K
14:24 273.56 273.60 273.54 273.60 20.2K
14:25 273.60 273.63 273.55 273.55 19.7K
14:26 273.54 273.62 273.54 273.62 29.5K
14:27 273.63 273.70 273.63 273.67 42.9K
14:28 273.67 273.69 273.67 273.69 87.2K
14:29 273.69 273.71 273.69 273.69 27.2K
14:30 273.70 273.76 273.67 273.68 23.0K
14:31 273.68 273.71 273.68 273.69 18.9K
14:32 273.71 273.81 273.71 273.81 23.1K
14:33 273.79 273.87 273.76 273.76 33.4K
14:34 273.76 273.88 273.74 273.88 85.5K
14:35 273.88 273.88 273.83 273.84 32.4K
14:36 273.81 273.81 273.74 273.74 29.1K
14:37 273.75 273.75 273.71 273.71 26.5K
14:38 273.70 273.70 273.55 273.55 32.3K
14:39 273.56 273.56 273.48 273.48 20.2K
14:40 273.48 273.51 273.41 273.41 33.3K
14:41 273.39 273.45 273.39 273.44 19.9K
14:42 273.44 273.51 273.44 273.51 18.4K
14:43 273.51 273.52 273.47 273.47 22.5K
14:44 273.46 273.53 273.44 273.51 74.5K
14:45 273.51 273.55 273.51 273.51 60.9K
14:46 273.50 273.54 273.43 273.44 26.9K
14:47 273.45 273.49 273.45 273.46 29.4K
14:48 273.46 273.46 273.42 273.44 26.1K
14:49 273.43 273.52 273.43 273.46 45.0K
14:50 273.47 273.49 273.39 273.47 35.8K
14:51 273.54 273.55 273.39 273.39 34.8K
14:52 273.39 273.47 273.36 273.47 50.5K
14:53 273.42 273.45 273.40 273.41 29.0K
14:54 273.39 273.42 273.35 273.42 69.3K
14:55 273.44 273.59 273.40 273.59 43.4K
14:56 273.57 273.59 273.52 273.59 50.0K
14:57 273.58 273.58 273.49 273.50 50.2K
14:58 273.47 273.62 273.47 273.58 38.0K
14:59 273.57 273.57 273.47 273.54 46.9K
15:00 273.55 273.66 273.55 273.66 61.5K
15:01 273.67 273.86 273.67 273.70 51.3K
15:02 273.67 273.68 273.53 273.53 39.4K
15:03 273.53 273.55 273.52 273.54 13.2K
15:04 273.60 273.65 273.58 273.65 53.6K
15:05 273.67 273.72 273.66 273.72 33.5K
15:06 273.73 273.76 273.67 273.67 32.9K
15:07 273.66 273.74 273.66 273.72 48.5K
15:08 273.71 273.71 273.65 273.68 37.3K
15:09 273.68 273.84 273.66 273.84 82.4K
15:10 273.82 273.84 273.76 273.83 44.7K
15:11 273.83 273.90 273.83 273.88 24.3K
15:12 273.88 273.89 273.85 273.86 31.3K
15:13 273.87 273.90 273.86 273.87 46.1K
15:14 273.89 273.91 273.87 273.88 40.8K
15:15 273.79 273.79 273.68 273.70 48.5K
15:16 273.69 273.83 273.65 273.80 70.6K
15:17 273.81 273.98 273.81 273.93 41.5K
15:18 273.94 273.94 273.74 273.74 43.8K
15:19 273.74 273.76 273.72 273.72 32.7K
15:20 273.70 273.75 273.70 273.74 29.9K
15:21 273.74 274.01 273.74 274.00 54.7K
15:22 273.99 273.99 273.83 273.83 40.2K
15:23 273.82 273.88 273.80 273.87 73.2K
15:24 273.87 273.90 273.81 273.82 56.2K
15:25 273.81 273.95 273.77 273.87 119.7K
15:26 273.85 273.86 273.58 273.60 80.6K
15:27 273.59 273.71 273.59 273.67 55.3K
15:28 273.66 273.80 273.63 273.79 80.9K
15:29 273.77 273.78 273.67 273.70 54.2K
15:30 273.68 273.73 273.65 273.65 73.3K
15:31 273.63 273.65 273.49 273.59 146.7K
15:32 273.61 273.69 273.56 273.67 92.3K
15:33 273.67 273.87 273.67 273.84 84.6K
15:34 273.84 273.84 273.69 273.76 76.5K
15:35 273.78 273.78 273.58 273.71 93.7K
15:36 273.75 273.79 273.71 273.72 80.6K
15:37 273.72 273.72 273.68 273.69 48.3K
15:38 273.69 273.71 273.58 273.58 75.5K
15:39 273.57 273.61 273.55 273.57 70.2K
15:40 273.57 273.75 273.57 273.75 102.4K
15:41 273.76 273.84 273.73 273.79 79.6K
15:42 273.79 273.83 273.79 273.79 97.7K
15:43 273.78 273.84 273.77 273.83 65.5K
15:44 273.78 273.78 273.60 273.71 101.1K
15:45 273.70 273.83 273.70 273.82 118.1K
15:46 273.81 274.00 273.81 273.93 139.4K
15:47 273.81 273.81 273.62 273.64 145.4K
15:48 273.69 273.74 273.68 273.68 110.1K
15:49 273.70 273.70 273.55 273.59 133.1K
15:50 273.22 273.52 273.18 273.18 240.5K
15:51 273.10 273.50 273.07 273.50 190.0K
15:52 273.49 273.49 273.35 273.37 167.7K
15:53 273.30 273.33 273.22 273.31 222.9K
15:54 273.39 273.56 273.33 273.35 289.7K
15:55 273.16 273.26 273.08 273.10 324.3K
15:56 273.07 273.07 272.86 272.97 384.8K
15:57 272.97 273.04 272.96 273.04 446.0K
15:58 273.05 273.11 273.05 273.11 481.1K
15:59 273.19 273.31 273.12 273.29 8,714.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available