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
09:30 274.17 274.39 274.17 274.32 312.0K
09:31 274.50 274.60 274.25 274.44 51.4K
09:32 274.46 274.49 274.42 274.49 18.2K
09:33 274.44 274.44 273.24 273.24 43.1K
09:34 272.95 273.38 272.88 273.38 50.9K
09:35 273.46 273.84 273.34 273.82 49.9K
09:36 273.91 274.25 273.88 274.08 33.0K
09:37 274.08 274.24 274.05 274.24 24.2K
09:38 274.20 274.25 273.83 273.83 16.3K
09:39 273.83 274.00 273.82 273.83 20.1K
09:40 273.92 274.00 273.92 273.97 28.1K
09:41 273.97 274.25 273.97 274.21 36.5K
09:42 274.25 274.44 274.25 274.44 63.7K
09:43 274.48 274.56 274.40 274.40 16.8K
09:44 274.44 274.61 274.34 274.61 24.1K
09:45 274.58 274.61 274.39 274.40 49.6K
09:46 274.37 274.39 274.24 274.26 43.0K
09:47 274.22 274.26 274.05 274.22 37.3K
09:48 274.21 274.21 274.02 274.02 30.7K
09:49 274.01 274.06 273.99 274.05 33.0K
09:50 274.07 274.14 274.02 274.14 38.6K
09:51 274.13 274.16 274.08 274.08 23.2K
09:52 274.08 274.16 273.96 274.09 40.2K
09:53 274.06 274.07 273.99 274.01 17.7K
09:54 274.01 274.09 274.01 274.03 23.5K
09:55 274.06 274.19 274.02 274.18 75.6K
09:56 274.10 274.10 273.77 273.80 40.6K
09:57 273.86 274.09 273.81 273.83 40.0K
09:58 273.82 273.91 273.80 273.80 57.5K
09:59 273.81 273.81 273.70 273.76 24.2K
10:00 273.78 273.91 273.78 273.88 37.3K
10:01 273.92 274.23 273.92 274.21 72.8K
10:02 274.20 274.21 274.08 274.08 23.5K
10:03 273.99 273.99 273.87 273.87 26.2K
10:04 273.87 273.92 273.77 273.86 29.1K
10:05 273.86 274.15 273.86 274.14 148.2K
10:06 274.17 274.17 274.02 274.08 27.1K
10:07 274.07 274.07 273.88 273.90 28.6K
10:08 273.89 274.04 273.89 273.98 148.9K
10:09 273.96 273.96 273.46 273.46 54.5K
10:10 273.43 273.61 273.43 273.55 31.7K
10:11 273.57 273.66 273.55 273.65 33.2K
10:12 273.73 273.85 273.73 273.85 62.2K
10:13 273.86 273.95 273.86 273.95 50.8K
10:14 274.01 274.02 273.74 273.76 70.2K
10:15 273.76 273.92 273.65 273.92 36.0K
10:16 273.92 274.03 273.92 273.94 26.1K
10:17 273.94 273.97 273.57 273.69 77.3K
10:18 273.50 273.56 273.50 273.56 31.1K
10:19 273.63 273.71 273.57 273.57 39.2K
10:20 273.55 273.55 273.16 273.22 53.4K
10:21 273.23 273.82 273.23 273.81 39.5K
10:22 273.87 274.02 273.82 273.86 44.7K
10:23 273.91 273.97 273.86 273.91 379.1K
10:24 273.94 274.02 273.85 273.85 309.5K
10:25 273.88 274.07 273.88 274.07 35.3K
10:26 274.04 274.06 273.94 274.06 40.9K
10:27 274.05 274.28 274.05 274.27 213.6K
10:28 274.27 274.37 274.26 274.37 45.2K
10:29 274.37 274.39 274.29 274.29 33.7K
10:30 274.27 274.31 274.20 274.22 43.2K
10:31 274.19 274.26 274.18 274.23 24.1K
10:32 274.29 274.32 274.20 274.23 35.8K
10:33 274.21 274.28 274.21 274.26 22.0K
10:34 274.26 274.28 274.21 274.25 27.5K
10:35 274.29 274.29 274.02 274.02 34.3K
10:36 274.03 274.30 274.03 274.30 35.8K
10:37 274.28 274.30 274.17 274.30 35.3K
10:38 274.33 274.49 274.33 274.49 54.1K
10:39 274.49 274.49 274.36 274.38 27.4K
10:40 274.38 274.43 274.33 274.43 40.9K
10:41 274.43 274.51 274.41 274.51 38.6K
10:42 274.53 274.55 274.50 274.55 39.6K
10:43 274.52 274.80 274.51 274.78 39.0K
10:44 274.79 274.81 274.70 274.72 24.8K
10:45 274.73 274.93 274.73 274.93 24.9K
10:46 274.94 274.94 274.43 274.72 204.3K
10:47 274.60 274.69 274.57 274.65 28.5K
10:48 274.66 274.66 274.55 274.59 27.7K
10:49 274.58 274.58 274.54 274.57 17.0K
10:50 274.56 274.58 274.39 274.39 50.1K
10:51 274.39 274.68 274.39 274.66 26.1K
10:52 274.70 274.88 274.70 274.85 36.6K
10:53 274.82 274.89 274.80 274.80 21.5K
10:54 274.80 274.87 274.79 274.79 18.4K
10:55 274.79 274.94 274.79 274.94 28.0K
10:56 274.95 275.01 274.82 274.82 49.3K
10:57 274.83 274.83 274.76 274.77 53.7K
10:58 274.74 274.74 274.56 274.60 36.9K
10:59 274.63 274.63 274.58 274.61 24.0K
11:00 274.62 274.74 274.61 274.72 90.9K
11:01 274.72 274.72 274.67 274.67 60.8K
11:02 274.66 274.89 274.66 274.89 52.7K
11:03 274.91 274.95 274.85 274.95 31.9K
11:04 274.95 275.03 274.95 275.00 110.6K
11:05 275.01 275.01 274.88 274.92 42.5K
11:06 274.92 274.96 274.66 274.67 32.3K
11:07 274.64 274.64 274.49 274.49 22.2K
11:08 274.48 274.48 274.38 274.38 18.9K
11:09 274.37 274.37 274.29 274.37 19.4K
11:10 274.38 274.39 274.36 274.37 17.9K
11:11 274.38 274.39 274.17 274.17 30.9K
11:12 274.14 274.35 274.10 274.35 37.9K
11:13 274.35 274.36 274.29 274.29 12.9K
11:14 274.30 274.30 274.29 274.30 10.4K
11:15 274.33 274.37 274.31 274.37 32.7K
11:16 274.47 274.49 274.45 274.46 45.8K
11:17 274.44 274.46 274.40 274.46 23.9K
11:18 274.46 274.47 274.37 274.37 20.9K
11:19 274.34 274.35 274.29 274.29 31.5K
11:20 274.31 274.37 274.31 274.31 18.8K
11:21 274.32 274.32 274.21 274.31 42.4K
11:22 274.31 274.33 274.28 274.28 17.9K
11:23 274.27 274.32 274.27 274.30 21.7K
11:24 274.30 274.43 274.30 274.43 21.6K
11:25 274.43 274.43 274.11 274.11 35.1K
11:26 274.10 274.15 274.09 274.15 37.2K
11:27 274.14 274.14 274.04 274.04 33.2K
11:28 274.04 274.05 274.00 274.04 53.0K
11:29 274.05 274.05 273.83 273.84 48.1K
11:30 273.84 273.88 273.84 273.88 45.1K
11:31 273.88 274.02 273.87 274.02 29.4K
11:32 274.05 274.05 273.92 273.92 20.9K
11:33 273.90 273.90 273.79 273.81 46.9K
11:34 273.80 273.85 273.79 273.85 21.8K
11:35 273.92 274.05 273.92 274.05 55.4K
11:36 274.05 274.05 273.94 273.94 22.6K
11:37 273.94 273.98 273.92 273.93 19.8K
11:38 273.94 273.94 273.78 273.78 46.7K
11:39 273.76 273.76 273.71 273.74 51.6K
11:40 273.72 273.72 273.59 273.59 46.1K
11:41 273.60 273.61 273.55 273.57 21.5K
11:42 273.58 273.58 273.46 273.46 55.2K
11:43 273.49 273.74 273.49 273.72 40.2K
11:44 273.61 273.61 273.56 273.56 21.0K
11:45 273.54 273.66 273.54 273.66 28.9K
11:46 273.65 273.65 273.43 273.43 34.0K
11:47 273.39 273.41 273.32 273.41 42.9K
11:48 273.43 273.43 273.35 273.35 20.8K
11:49 273.35 273.52 273.35 273.52 44.4K
11:50 273.54 273.54 273.50 273.50 16.1K
11:51 273.51 273.53 273.50 273.53 28.4K
11:52 273.54 273.68 273.54 273.68 44.6K
11:53 273.68 273.70 273.66 273.67 19.1K
11:54 273.67 273.73 273.67 273.70 14.2K
11:55 273.70 273.76 273.67 273.75 17.7K
11:56 273.75 273.89 273.75 273.78 24.7K
11:57 273.78 273.83 273.76 273.83 20.8K
11:58 273.85 273.90 273.80 273.90 24.4K
11:59 273.88 273.93 273.88 273.93 20.7K
12:00 273.94 273.98 273.94 273.95 29.7K
12:01 273.93 274.00 273.89 273.99 26.4K
12:02 273.97 273.98 273.96 273.96 12.9K
12:03 273.96 273.96 273.84 273.84 23.7K
12:04 273.85 273.85 273.75 273.77 19.4K
12:05 273.78 273.80 273.78 273.78 12.2K
12:06 273.78 273.79 273.74 273.74 18.0K
12:07 273.74 273.74 273.68 273.68 21.3K
12:08 273.67 273.67 273.53 273.53 34.8K
12:09 273.53 273.58 273.52 273.57 13.6K
12:10 273.58 273.63 273.58 273.63 18.8K
12:11 273.63 273.63 273.41 273.41 45.6K
12:12 273.41 273.45 273.40 273.43 16.0K
12:13 273.43 273.45 273.42 273.42 15.0K
12:14 273.43 273.62 273.41 273.61 36.3K
12:15 273.61 273.61 273.57 273.60 10.6K
12:16 273.60 273.60 273.55 273.55 24.9K
12:17 273.54 273.54 273.40 273.40 32.1K
12:18 273.37 273.37 273.27 273.29 32.5K
12:19 273.29 273.33 273.28 273.33 24.6K
12:20 273.34 273.38 273.31 273.38 26.2K
12:21 273.35 273.36 273.32 273.32 19.1K
12:22 273.33 273.43 273.31 273.43 32.8K
12:23 273.46 273.56 273.46 273.56 35.1K
12:24 273.57 273.63 273.56 273.63 22.4K
12:25 273.63 273.74 273.63 273.69 29.3K
12:26 273.66 273.66 273.59 273.59 20.5K
12:27 273.59 273.68 273.52 273.68 45.1K
12:28 273.69 273.69 273.63 273.65 21.6K
12:29 273.65 273.67 273.64 273.67 23.1K
12:30 273.68 273.81 273.68 273.80 36.8K
12:31 273.80 273.81 273.78 273.78 11.5K
12:32 273.78 273.82 273.78 273.82 18.8K
12:33 273.82 273.82 273.74 273.75 21.3K
12:34 273.74 273.74 273.65 273.66 18.0K
12:35 273.66 273.68 273.65 273.65 20.7K
12:36 273.65 273.66 273.64 273.66 9.3K
12:37 273.65 273.65 273.62 273.64 18.1K
12:38 273.64 273.64 273.58 273.61 53.4K
12:39 273.58 273.60 273.58 273.60 8.7K
12:40 273.61 273.63 273.59 273.63 22.8K
12:41 273.63 273.64 273.52 273.52 26.3K
12:42 273.52 273.57 273.52 273.57 25.5K
12:43 273.66 273.67 273.63 273.64 24.6K
12:44 273.63 273.71 273.63 273.70 22.0K
12:45 273.70 273.84 273.70 273.84 34.3K
12:46 273.83 273.92 273.83 273.90 33.8K
12:47 273.89 274.11 273.89 274.11 52.0K
12:48 274.10 274.12 274.04 274.04 30.6K
12:49 274.04 274.04 273.97 274.02 63.4K
12:50 274.03 274.07 274.03 274.06 18.6K
12:51 274.06 274.10 274.06 274.08 18.1K
12:52 274.10 274.12 274.06 274.06 19.3K
12:53 274.03 274.06 274.01 274.06 33.8K
12:54 274.05 274.05 273.98 274.00 44.9K
12:55 274.00 274.01 273.83 273.83 68.4K
12:56 273.80 274.00 273.78 273.97 64.7K
12:57 273.96 273.96 273.85 273.85 19.8K
12:58 273.85 274.01 273.85 274.01 36.1K
12:59 274.02 274.10 274.02 274.10 20.6K
13:00 274.11 274.17 274.10 274.10 31.1K
13:01 274.10 274.14 274.08 274.08 30.7K
13:02 274.11 274.21 274.11 274.21 28.2K
13:03 274.23 274.27 274.22 274.26 18.3K
13:04 274.27 274.27 274.20 274.23 30.4K
13:05 274.23 274.24 274.17 274.22 30.4K
13:06 274.21 274.23 274.19 274.20 17.4K
13:07 274.22 274.22 274.21 274.21 1.9K
13:08 274.10 274.12 274.10 274.11 38.1K
13:09 274.12 274.18 274.12 274.16 21.3K
13:10 274.16 274.16 274.12 274.12 16.1K
13:11 274.12 274.16 274.12 274.15 14.6K
13:12 274.14 274.14 274.08 274.10 25.0K
13:13 274.12 274.18 274.12 274.14 30.1K
13:14 274.08 274.08 274.04 274.04 25.7K
13:15 274.03 274.03 273.88 273.88 49.0K
13:16 273.87 273.89 273.79 273.79 26.0K
13:17 273.77 273.77 273.69 273.69 36.3K
13:18 273.69 273.87 273.68 273.86 43.2K
13:19 273.86 273.86 273.82 273.83 12.8K
13:20 273.83 273.85 273.82 273.82 13.1K
13:21 273.82 273.87 273.82 273.85 18.5K
13:22 273.86 273.86 273.78 273.78 32.3K
13:23 273.79 273.79 273.74 273.76 30.7K
13:24 273.76 273.77 273.72 273.74 49.9K
13:25 273.73 273.77 273.61 273.61 131.9K
13:26 273.62 273.72 273.62 273.72 28.7K
13:27 273.72 273.76 273.70 273.70 21.8K
13:28 273.70 273.82 273.69 273.82 38.9K
13:29 273.81 273.81 273.71 273.71 26.5K
13:30 273.70 273.81 273.70 273.81 87.6K
13:31 273.84 273.84 273.77 273.79 27.4K
13:32 273.79 273.80 273.68 273.68 60.1K
13:33 273.67 273.67 273.59 273.60 23.1K
13:34 273.57 273.62 273.57 273.61 19.3K
13:35 273.61 273.65 273.59 273.63 28.8K
13:36 273.62 273.62 273.56 273.60 55.0K
13:37 273.61 273.71 273.61 273.68 30.6K
13:38 273.68 273.71 273.60 273.60 42.5K
13:39 273.60 273.66 273.57 273.66 22.3K
13:40 273.66 273.73 273.66 273.73 27.9K
13:41 273.74 273.77 273.69 273.69 31.9K
13:42 273.67 273.67 273.58 273.58 24.2K
13:43 273.55 273.62 273.54 273.62 24.3K
13:44 273.62 273.74 273.62 273.74 34.2K
13:45 273.76 273.76 273.61 273.63 34.4K
13:46 273.64 273.72 273.64 273.72 22.0K
13:47 273.72 273.72 273.62 273.63 26.4K
13:48 273.63 273.63 273.54 273.55 45.2K
13:49 273.56 273.61 273.56 273.61 27.4K
13:50 273.61 273.61 273.58 273.61 9.9K
13:51 273.59 273.60 273.57 273.57 23.2K
13:52 273.57 273.57 273.45 273.45 37.9K
13:53 273.44 273.48 273.25 273.25 70.1K
13:54 273.24 273.26 273.22 273.24 22.9K
13:55 273.22 273.37 273.21 273.33 43.5K
13:56 273.33 273.39 273.33 273.38 25.2K
13:57 273.35 273.58 273.34 273.57 55.3K
13:58 273.58 273.77 273.58 273.74 47.1K
13:59 273.73 273.74 273.70 273.70 25.9K
14:00 273.67 273.70 273.65 273.70 26.3K
14:01 273.68 273.68 273.61 273.63 37.4K
14:02 273.64 273.70 273.57 273.57 43.8K
14:03 273.57 273.57 273.49 273.53 27.6K
14:04 273.56 273.56 273.51 273.54 30.3K
14:05 273.54 273.56 273.44 273.45 31.7K
14:06 273.44 273.50 273.42 273.50 32.0K
14:07 273.49 273.58 273.49 273.58 24.6K
14:08 273.59 273.61 273.59 273.59 25.9K
14:09 273.60 273.60 273.55 273.59 25.0K
14:10 273.57 273.57 273.45 273.46 43.9K
14:11 273.50 273.60 273.50 273.58 314.6K
14:12 273.57 273.68 273.57 273.68 25.4K
14:13 273.69 273.70 273.67 273.67 27.3K
14:14 273.65 273.68 273.63 273.67 36.7K
14:15 273.68 273.69 273.62 273.63 54.2K
14:16 273.62 273.73 273.61 273.73 58.8K
14:17 273.71 273.71 273.59 273.68 45.3K
14:18 273.68 273.79 273.68 273.79 35.7K
14:19 273.78 273.78 273.64 273.69 46.5K
14:20 273.70 273.70 273.63 273.63 29.4K
14:21 273.63 273.68 273.63 273.67 29.3K
14:22 273.67 273.69 273.64 273.69 36.4K
14:23 273.71 273.71 273.58 273.58 33.6K
14:24 273.56 273.59 273.55 273.59 26.3K
14:25 273.60 273.73 273.60 273.68 64.0K
14:26 273.69 273.70 273.64 273.69 24.4K
14:27 273.65 273.65 273.52 273.55 40.5K
14:28 273.55 273.55 273.50 273.50 27.3K
14:29 273.50 273.55 273.48 273.51 28.5K
14:30 273.51 273.53 273.51 273.51 19.8K
14:31 273.52 273.55 273.52 273.53 228.7K
14:32 273.54 273.58 273.54 273.58 103.4K
14:33 273.65 273.67 273.64 273.67 42.1K
14:34 273.66 273.68 273.64 273.68 23.5K
14:35 273.68 273.69 273.65 273.67 32.7K
14:36 273.67 273.71 273.63 273.63 35.9K
14:37 273.63 273.63 273.51 273.52 55.8K
14:38 273.57 273.64 273.57 273.63 23.1K
14:39 273.61 273.74 273.60 273.72 44.4K
14:40 273.72 273.72 273.62 273.62 35.3K
14:41 273.63 273.64 273.62 273.64 18.5K
14:42 273.62 273.64 273.53 273.55 44.6K
14:43 273.55 273.55 273.50 273.50 18.1K
14:44 273.51 273.66 273.51 273.66 36.2K
14:45 273.66 273.70 273.64 273.70 32.1K
14:46 273.72 273.82 273.72 273.77 49.3K
14:47 273.75 273.80 273.75 273.76 31.4K
14:48 273.77 273.83 273.76 273.76 29.0K
14:49 273.76 273.76 273.71 273.71 22.1K
14:50 273.71 273.74 273.70 273.73 31.3K
14:51 273.73 273.78 273.73 273.77 41.0K
14:52 273.77 273.77 273.53 273.58 57.5K
14:53 273.58 273.80 273.58 273.80 58.8K
14:54 273.80 273.80 273.74 273.74 29.8K
14:55 273.74 273.79 273.74 273.77 57.6K
14:56 273.77 273.86 273.77 273.83 28.9K
14:57 273.84 273.86 273.77 273.80 50.4K
14:58 273.80 273.92 273.78 273.91 49.8K
14:59 273.93 273.93 273.88 273.93 42.7K
15:00 273.88 274.08 273.88 274.08 54.3K
15:01 274.10 274.10 273.97 273.97 45.2K
15:02 273.97 274.08 273.97 274.02 40.5K
15:03 274.02 274.02 273.90 273.90 29.1K
15:04 273.87 274.01 273.87 274.01 62.7K
15:05 274.03 274.04 274.01 274.03 21.0K
15:06 274.05 274.09 274.03 274.09 40.2K
15:07 274.11 274.11 274.01 274.02 81.3K
15:08 274.01 274.11 274.01 274.09 79.9K
15:09 274.07 274.09 274.03 274.06 30.9K
15:10 274.04 274.07 274.01 274.03 40.0K
15:11 274.01 274.09 273.98 274.09 39.5K
15:12 274.09 274.22 274.06 274.20 66.9K
15:13 274.22 274.30 274.22 274.29 41.8K
15:14 274.29 274.40 274.29 274.32 53.2K
15:15 274.33 274.37 274.30 274.37 82.9K
15:16 274.38 274.43 274.29 274.29 52.6K
15:17 274.29 274.37 274.26 274.37 39.1K
15:18 274.39 274.40 274.34 274.35 26.1K
15:19 274.34 274.35 274.28 274.28 72.3K
15:20 274.26 274.26 274.09 274.09 55.4K
15:21 274.10 274.16 274.10 274.16 42.6K
15:22 274.16 274.29 274.13 274.29 45.1K
15:23 274.28 274.29 274.22 274.22 38.5K
15:24 274.22 274.22 274.10 274.13 54.8K
15:25 274.14 274.16 274.13 274.16 44.3K
15:26 274.19 274.26 274.19 274.26 41.1K
15:27 274.24 274.24 274.05 274.13 76.6K
15:28 274.13 274.16 274.04 274.16 58.5K
15:29 274.17 274.19 274.08 274.09 52.1K
15:30 274.11 274.13 274.04 274.06 68.1K
15:31 274.08 274.08 273.96 273.97 77.9K
15:32 273.91 273.98 273.90 273.98 60.1K
15:33 273.96 273.99 273.92 273.92 43.8K
15:34 273.89 273.98 273.89 273.98 61.7K
15:35 273.90 273.91 273.72 273.91 100.8K
15:36 273.91 273.92 273.66 273.66 91.6K
15:37 273.67 273.83 273.66 273.79 84.4K
15:38 273.72 273.73 273.63 273.72 93.0K
15:39 273.72 273.81 273.72 273.73 75.2K
15:40 273.71 273.73 273.67 273.70 73.9K
15:41 273.73 273.81 273.70 273.70 84.8K
15:42 273.65 273.67 273.55 273.61 120.4K
15:43 273.62 273.66 273.52 273.56 90.7K
15:44 273.56 273.61 273.56 273.59 61.4K
15:45 273.56 273.56 273.46 273.56 90.7K
15:46 273.55 273.58 273.42 273.44 78.1K
15:47 273.43 273.43 273.25 273.27 118.5K
15:48 273.31 273.35 273.23 273.23 101.2K
15:49 273.27 273.55 273.27 273.55 146.1K
15:50 273.41 273.56 273.34 273.43 268.9K
15:51 273.36 273.47 273.30 273.41 162.3K
15:52 273.30 273.34 273.27 273.34 163.1K
15:53 273.32 273.39 273.28 273.33 203.8K
15:54 273.44 273.50 273.34 273.35 280.2K
15:55 273.18 273.18 272.97 273.01 320.9K
15:56 273.01 273.01 272.88 272.89 335.9K
15:57 272.88 272.89 272.79 272.79 391.3K
15:58 272.80 272.80 272.70 272.80 538.7K
15:59 272.76 272.83 272.62 272.83 8,788.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available