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
09:30 273.80 273.89 273.60 273.64 731.2K
09:31 273.58 273.58 273.37 273.42 46.1K
09:32 273.63 273.63 272.99 272.99 114.6K
09:33 272.99 273.15 272.90 272.90 18.3K
09:34 272.92 273.01 272.84 272.97 24.8K
09:35 273.03 273.25 273.03 273.13 24.6K
09:36 273.33 273.57 273.33 273.46 37.4K
09:37 273.51 273.51 272.85 272.85 73.1K
09:38 272.80 273.12 272.78 273.07 36.1K
09:39 273.05 273.19 273.02 273.19 25.7K
09:40 273.19 273.24 273.13 273.20 23.3K
09:41 273.20 273.69 273.20 273.66 31.7K
09:42 273.65 273.65 273.11 273.14 47.5K
09:43 273.09 273.18 273.07 273.17 24.7K
09:44 273.18 273.60 273.18 273.60 23.6K
09:45 273.62 273.75 273.62 273.67 22.3K
09:46 273.70 273.95 273.65 273.65 57.2K
09:47 273.63 273.63 273.33 273.33 28.7K
09:48 273.35 273.49 273.33 273.49 31.7K
09:49 273.48 273.48 273.28 273.32 20.8K
09:50 273.31 273.47 273.28 273.38 22.3K
09:51 273.40 273.43 273.35 273.43 27.7K
09:52 273.43 273.43 273.35 273.40 13.9K
09:53 273.46 273.47 273.44 273.44 15.8K
09:54 273.46 273.46 273.33 273.34 22.8K
09:55 273.33 273.64 273.33 273.63 52.1K
09:56 273.57 273.63 273.55 273.63 33.4K
09:57 273.63 273.82 273.54 273.82 75.1K
09:58 273.82 273.82 273.61 273.61 25.0K
09:59 273.58 273.80 273.58 273.79 33.9K
10:00 273.81 273.82 273.44 273.44 56.7K
10:01 273.48 273.48 273.21 273.21 33.2K
10:02 273.21 273.39 273.21 273.39 196.8K
10:03 273.39 273.76 273.38 273.76 46.1K
10:04 273.78 273.78 273.43 273.45 56.5K
10:05 273.38 273.45 273.33 273.34 18.6K
10:06 273.30 273.31 273.22 273.26 20.7K
10:07 273.20 273.26 273.15 273.19 34.3K
10:08 273.06 273.09 272.94 273.09 34.9K
10:09 273.05 273.16 272.78 272.78 25.8K
10:10 272.73 272.83 272.63 272.83 47.7K
10:11 272.83 272.83 272.69 272.75 20.1K
10:12 272.76 272.87 272.76 272.86 19.0K
10:13 272.85 272.86 272.78 272.86 19.7K
10:14 272.91 273.01 272.91 272.91 103.5K
10:15 272.75 272.75 272.69 272.69 35.6K
10:16 272.69 272.70 272.63 272.67 22.7K
10:17 272.62 272.62 272.47 272.59 32.7K
10:18 272.59 272.69 272.57 272.66 22.7K
10:19 272.74 272.78 272.70 272.78 18.4K
10:20 272.80 272.80 272.70 272.74 22.4K
10:21 272.73 272.84 272.73 272.76 21.3K
10:22 272.75 272.87 272.65 272.87 30.7K
10:23 272.92 273.01 272.90 272.90 20.1K
10:24 272.87 272.87 272.83 272.85 15.6K
10:25 272.82 272.84 272.82 272.84 15.8K
10:26 272.85 273.01 272.85 273.01 26.7K
10:27 273.01 273.15 272.98 273.15 21.1K
10:28 273.17 273.25 273.17 273.20 20.1K
10:29 273.15 273.23 273.13 273.21 16.5K
10:30 273.27 273.35 273.27 273.35 27.9K
10:31 273.32 273.35 273.25 273.35 50.0K
10:32 273.34 273.63 273.34 273.60 33.5K
10:33 273.58 273.65 273.54 273.65 40.2K
10:34 273.64 273.64 273.52 273.52 33.0K
10:35 273.56 273.64 273.53 273.62 25.3K
10:36 273.63 273.65 273.58 273.58 26.3K
10:37 273.60 273.74 273.60 273.74 94.0K
10:38 273.73 273.88 273.73 273.84 197.5K
10:39 273.81 273.92 273.76 273.92 81.1K
10:40 273.93 273.93 273.88 273.89 49.7K
10:41 273.82 273.83 273.80 273.81 51.6K
10:42 273.82 273.83 273.79 273.79 42.8K
10:43 273.77 273.89 273.75 273.87 60.5K
10:44 273.85 273.85 273.76 273.76 41.9K
10:45 273.76 273.76 273.61 273.65 50.2K
10:46 273.66 273.67 273.48 273.53 50.7K
10:47 273.54 273.61 273.46 273.46 371.3K
10:48 273.46 273.47 273.44 273.44 27.8K
10:49 273.50 273.62 273.50 273.61 206.5K
10:50 273.60 273.60 273.41 273.46 23.1K
10:51 273.47 273.56 273.46 273.56 34.5K
10:52 273.54 273.55 273.52 273.55 15.0K
10:53 273.55 273.55 273.44 273.44 21.3K
10:54 273.43 273.47 273.43 273.45 29.4K
10:55 273.41 273.41 273.34 273.35 31.2K
10:56 273.34 273.38 273.30 273.38 34.8K
10:57 273.37 273.58 273.37 273.57 36.8K
10:58 273.60 273.65 273.60 273.64 12.5K
10:59 273.59 273.59 273.53 273.56 22.8K
11:00 273.56 273.64 273.56 273.61 20.2K
11:01 273.61 273.63 273.48 273.48 47.4K
11:02 273.51 273.64 273.49 273.64 33.3K
11:03 273.63 273.78 273.63 273.76 24.9K
11:04 273.76 273.79 273.73 273.78 30.2K
11:05 273.81 273.82 273.79 273.79 21.3K
11:06 273.79 273.80 273.77 273.79 25.0K
11:07 273.79 273.86 273.79 273.86 19.0K
11:08 273.88 273.94 273.88 273.91 30.3K
11:09 273.93 273.98 273.93 273.96 29.6K
11:10 273.94 274.12 273.94 274.05 74.0K
11:11 274.05 274.05 273.97 274.01 50.0K
11:12 274.01 274.02 273.95 273.95 34.1K
11:13 273.91 273.91 273.85 273.88 40.5K
11:14 273.85 273.89 273.69 273.70 34.7K
11:15 273.70 273.78 273.69 273.77 27.7K
11:16 273.73 273.73 273.65 273.66 26.8K
11:17 273.66 273.69 273.62 273.62 13.6K
11:18 273.62 273.64 273.62 273.63 17.9K
11:19 273.63 273.67 273.63 273.66 17.1K
11:20 273.56 273.56 273.46 273.46 48.5K
11:21 273.47 273.49 273.46 273.49 8.5K
11:22 273.45 273.61 273.45 273.61 39.2K
11:23 273.65 273.68 273.64 273.66 15.5K
11:24 273.63 273.94 273.63 273.94 212.3K
11:25 273.94 274.02 273.94 274.02 24.4K
11:26 274.02 274.03 273.98 273.98 15.7K
11:27 273.98 273.98 273.72 273.72 40.0K
11:28 273.72 273.86 273.71 273.83 31.7K
11:29 273.83 274.00 273.83 274.00 22.5K
11:30 274.03 274.03 274.00 274.00 13.4K
11:31 274.00 274.03 273.99 274.03 30.4K
11:32 274.03 274.24 274.03 274.17 28.5K
11:33 274.17 274.23 274.17 274.19 26.2K
11:34 274.20 274.24 274.20 274.22 15.7K
11:35 274.23 274.23 274.14 274.15 20.8K
11:36 274.16 274.22 274.16 274.22 22.1K
11:37 274.23 274.24 274.18 274.24 18.4K
11:38 274.24 274.24 274.17 274.19 21.0K
11:39 274.18 274.38 274.18 274.37 26.7K
11:40 274.37 274.37 274.31 274.31 30.8K
11:41 274.32 274.33 274.30 274.33 111.0K
11:42 274.34 274.43 274.34 274.43 163.2K
11:43 274.41 274.43 274.39 274.43 44.5K
11:44 274.43 274.43 274.38 274.41 19.8K
11:45 274.42 274.46 274.41 274.41 42.9K
11:46 274.42 274.43 274.34 274.38 28.8K
11:47 274.37 274.40 274.37 274.38 15.9K
11:48 274.39 274.44 274.38 274.44 23.3K
11:49 274.45 274.45 274.41 274.41 15.3K
11:50 274.42 274.43 274.39 274.40 15.9K
11:51 274.37 274.38 274.37 274.37 32.3K
11:52 274.37 274.37 274.30 274.33 20.4K
11:53 274.33 274.47 274.33 274.43 28.3K
11:54 274.43 274.43 274.34 274.34 20.7K
11:55 274.34 274.34 274.30 274.30 17.5K
11:56 274.30 274.41 274.30 274.40 26.0K
11:57 274.39 274.39 274.28 274.28 15.4K
11:58 274.17 274.17 274.09 274.09 56.4K
11:59 274.07 274.07 273.99 274.05 34.0K
12:00 274.08 274.08 273.88 273.88 27.2K
12:01 273.86 273.86 273.57 273.61 29.6K
12:02 273.61 273.62 273.59 273.59 53.2K
12:03 273.59 273.59 273.53 273.57 34.9K
12:04 273.59 273.67 273.59 273.67 31.9K
12:05 273.65 273.65 273.33 273.33 26.0K
12:06 273.24 273.36 273.24 273.36 29.4K
12:07 273.36 273.42 273.36 273.39 21.6K
12:08 273.38 273.51 273.38 273.51 18.2K
12:09 273.50 273.50 273.44 273.44 15.8K
12:10 273.44 273.51 273.44 273.50 20.2K
12:11 273.50 273.54 273.50 273.53 23.9K
12:12 273.56 273.57 273.49 273.50 28.0K
12:13 273.49 273.50 273.42 273.42 12.7K
12:14 273.46 273.66 273.46 273.63 34.3K
12:15 273.63 273.64 273.56 273.56 42.4K
12:16 273.55 273.55 273.34 273.35 73.5K
12:17 273.36 273.45 273.35 273.43 42.6K
12:18 273.43 273.46 273.43 273.45 10.0K
12:19 273.43 273.43 273.34 273.39 21.1K
12:20 273.39 273.41 273.35 273.36 10.5K
12:21 273.36 273.44 273.35 273.44 28.1K
12:22 273.43 273.64 273.43 273.64 31.6K
12:23 273.64 273.64 273.59 273.60 7.3K
12:24 273.62 273.66 273.60 273.60 59.6K
12:25 273.60 273.65 273.60 273.65 31.7K
12:26 273.65 273.67 273.55 273.60 32.7K
12:27 273.60 273.62 273.57 273.59 13.2K
12:28 273.59 273.61 273.57 273.59 17.7K
12:29 273.57 273.68 273.57 273.68 27.2K
12:30 273.69 273.69 273.63 273.63 19.4K
12:31 273.63 273.69 273.61 273.69 45.8K
12:32 273.68 273.69 273.65 273.67 16.9K
12:33 273.68 273.83 273.68 273.82 25.1K
12:34 273.82 273.82 273.79 273.80 27.0K
12:35 273.80 273.87 273.79 273.82 31.9K
12:36 273.82 273.82 273.77 273.78 20.7K
12:37 273.78 273.78 273.63 273.64 20.5K
12:38 273.65 273.75 273.65 273.73 17.1K
12:39 273.74 273.76 273.72 273.76 11.3K
12:40 273.77 273.77 273.71 273.71 17.4K
12:41 273.69 273.80 273.69 273.80 39.7K
12:42 273.82 273.93 273.82 273.93 24.4K
12:43 273.94 274.03 273.94 274.01 25.8K
12:44 273.99 274.01 273.99 274.00 8.1K
12:45 273.99 273.99 273.96 273.97 15.2K
12:46 273.97 273.97 273.80 273.86 58.2K
12:47 273.86 273.92 273.86 273.91 22.8K
12:48 273.91 273.91 273.87 273.87 11.5K
12:49 273.87 273.89 273.84 273.87 13.3K
12:50 273.87 273.87 273.72 273.75 31.2K
12:51 273.75 273.76 273.73 273.74 7.6K
12:52 273.74 273.74 273.62 273.62 18.7K
12:53 273.60 273.64 273.60 273.64 11.6K
12:54 273.66 273.66 273.58 273.58 28.6K
12:55 273.59 273.73 273.59 273.73 32.6K
12:56 273.75 273.75 273.70 273.70 17.2K
12:57 273.69 273.74 273.69 273.74 18.1K
12:58 273.74 273.79 273.74 273.76 14.8K
12:59 273.76 273.76 273.70 273.73 19.8K
13:00 273.72 273.72 273.64 273.70 43.8K
13:01 273.71 273.71 273.49 273.53 41.0K
13:02 273.57 273.62 273.56 273.56 27.6K
13:03 273.56 273.64 273.56 273.61 16.5K
13:04 273.61 273.61 273.53 273.53 19.8K
13:05 273.53 273.71 273.53 273.71 28.3K
13:06 273.71 273.72 273.70 273.70 16.0K
13:07 273.71 273.75 273.71 273.75 13.4K
13:08 273.79 273.83 273.75 273.75 31.2K
13:09 273.75 273.78 273.75 273.76 15.1K
13:10 273.73 273.73 273.63 273.63 29.4K
13:11 273.62 273.64 273.53 273.58 25.6K
13:12 273.58 273.73 273.55 273.73 32.0K
13:13 273.75 273.83 273.75 273.82 12.9K
13:14 273.83 273.88 273.78 273.78 26.7K
13:15 273.78 273.84 273.77 273.84 12.7K
13:16 273.83 273.87 273.82 273.87 11.2K
13:17 273.87 273.91 273.86 273.91 15.2K
13:18 273.91 273.94 273.91 273.94 24.2K
13:19 273.95 274.02 273.95 273.97 27.4K
13:20 273.98 273.99 273.94 273.94 17.9K
13:21 273.93 273.98 273.93 273.98 21.5K
13:22 274.02 274.11 274.01 274.11 20.1K
13:23 274.12 274.12 273.99 273.99 43.8K
13:24 273.91 273.91 273.76 273.76 38.4K
13:25 273.76 273.81 273.76 273.81 14.3K
13:26 273.81 273.81 273.64 273.66 31.5K
13:27 273.68 273.75 273.67 273.75 18.2K
13:28 273.77 273.90 273.77 273.90 24.4K
13:29 273.88 273.93 273.88 273.93 21.0K
13:30 273.93 273.93 273.51 273.73 100.4K
13:31 273.62 273.62 272.87 272.87 85.9K
13:32 272.89 273.16 272.89 273.11 32.3K
13:33 273.09 273.16 272.96 273.12 24.3K
13:34 273.14 273.14 272.97 272.97 42.1K
13:35 272.99 273.13 272.99 273.13 22.5K
13:36 273.12 273.12 272.99 273.02 26.8K
13:37 273.03 273.23 273.03 273.23 18.3K
13:38 273.24 273.24 273.15 273.15 21.1K
13:39 273.12 273.17 272.98 272.98 33.1K
13:40 273.01 273.01 272.79 272.79 30.9K
13:41 272.71 272.78 272.64 272.77 48.2K
13:42 272.79 273.00 272.79 272.97 36.7K
13:43 272.95 272.96 272.89 272.89 29.3K
13:44 272.90 272.91 272.81 272.81 33.0K
13:45 272.80 272.82 272.61 272.61 36.8K
13:46 272.58 272.72 272.57 272.64 32.6K
13:47 272.65 272.67 272.45 272.46 41.9K
13:48 272.46 272.56 272.45 272.53 38.5K
13:49 272.53 272.54 272.43 272.46 29.1K
13:50 272.43 272.43 272.23 272.23 45.1K
13:51 272.23 272.23 271.98 272.06 77.1K
13:52 272.16 272.27 272.16 272.26 35.0K
13:53 272.26 272.42 272.25 272.41 226.5K
13:54 272.41 272.41 272.33 272.33 23.7K
13:55 272.33 272.37 272.20 272.21 36.2K
13:56 272.21 272.21 272.06 272.06 38.1K
13:57 272.06 272.06 271.92 271.92 66.3K
13:58 271.95 271.96 271.87 271.87 35.4K
13:59 271.90 271.90 271.83 271.86 26.9K
14:00 271.85 272.32 271.85 272.06 161.4K
14:01 272.02 272.05 271.98 272.03 67.9K
14:02 272.02 272.11 271.96 272.11 50.2K
14:03 272.12 272.18 272.12 272.14 62.8K
14:04 272.14 272.16 271.92 272.10 57.4K
14:05 272.11 272.26 272.11 272.21 43.1K
14:06 272.21 272.32 272.18 272.30 119.4K
14:07 272.32 272.41 272.21 272.21 75.6K
14:08 272.21 272.21 272.15 272.15 32.6K
14:09 272.12 272.18 272.08 272.17 76.5K
14:10 272.20 272.26 272.19 272.25 41.7K
14:11 272.26 272.26 272.23 272.25 26.4K
14:12 272.26 272.31 272.18 272.18 23.3K
14:13 272.17 272.17 271.95 271.96 45.5K
14:14 272.02 272.16 272.02 272.13 54.2K
14:15 272.26 272.26 272.02 272.03 52.8K
14:16 272.02 272.02 271.96 271.96 28.5K
14:17 271.97 271.97 271.84 271.84 34.4K
14:18 271.87 271.92 271.71 271.71 49.7K
14:19 271.72 271.78 271.68 271.78 52.9K
14:20 271.78 271.85 271.75 271.85 30.9K
14:21 271.82 272.06 271.82 272.03 70.8K
14:22 272.03 272.12 271.91 272.12 73.5K
14:23 272.12 272.25 272.12 272.21 46.0K
14:24 272.22 272.28 272.22 272.25 26.0K
14:25 272.24 272.24 272.12 272.15 34.6K
14:26 272.18 272.23 272.16 272.23 44.9K
14:27 272.22 272.26 272.13 272.13 199.0K
14:28 272.18 272.31 272.18 272.25 68.6K
14:29 272.24 272.27 272.24 272.25 32.9K
14:30 272.25 272.27 272.21 272.21 51.0K
14:31 272.17 272.24 272.17 272.24 91.4K
14:32 272.26 272.27 272.04 272.15 95.0K
14:33 272.15 272.17 272.12 272.15 24.7K
14:34 272.15 272.17 272.11 272.12 32.0K
14:35 272.12 272.12 272.02 272.04 40.2K
14:36 272.03 272.11 272.01 272.04 32.9K
14:37 272.04 272.04 271.83 271.84 33.7K
14:38 271.83 271.85 271.76 271.85 54.8K
14:39 271.84 271.88 271.84 271.84 58.6K
14:40 271.85 271.90 271.84 271.90 34.9K
14:41 271.86 271.86 271.68 271.71 53.2K
14:42 271.72 271.79 271.72 271.74 19.0K
14:43 271.74 271.74 271.63 271.67 74.0K
14:44 271.75 271.79 271.75 271.79 41.9K
14:45 271.81 271.92 271.81 271.85 66.2K
14:46 271.85 271.88 271.81 271.87 36.3K
14:47 271.87 271.91 271.83 271.90 28.5K
14:48 271.88 271.88 271.82 271.82 25.3K
14:49 271.81 271.90 271.81 271.90 41.7K
14:50 271.89 271.90 271.78 271.78 36.8K
14:51 271.78 271.78 271.68 271.68 36.7K
14:52 271.68 271.79 271.68 271.73 33.3K
14:53 271.75 271.84 271.73 271.75 37.6K
14:54 271.74 271.74 271.62 271.62 27.4K
14:55 271.60 271.70 271.59 271.70 68.0K
14:56 271.71 271.73 271.65 271.65 35.8K
14:57 271.62 271.74 271.62 271.74 48.7K
14:58 271.72 271.72 271.63 271.63 31.7K
14:59 271.62 271.62 271.47 271.47 31.7K
15:00 271.48 271.48 271.42 271.42 41.8K
15:01 271.42 271.43 271.34 271.34 56.7K
15:02 271.33 271.33 271.18 271.33 73.2K
15:03 271.32 271.42 271.29 271.39 63.5K
15:04 271.41 271.52 271.41 271.48 75.5K
15:05 271.48 271.48 271.36 271.47 67.4K
15:06 271.47 271.47 271.33 271.33 41.8K
15:07 271.35 271.45 271.35 271.43 47.6K
15:08 271.44 271.44 271.38 271.39 36.5K
15:09 271.41 271.41 271.30 271.30 59.3K
15:10 271.30 271.30 271.08 271.08 72.2K
15:11 271.06 271.26 271.06 271.26 67.5K
15:12 271.26 271.37 271.26 271.37 85.4K
15:13 271.37 271.42 271.34 271.42 76.7K
15:14 271.44 271.47 271.42 271.46 238.1K
15:15 271.41 271.44 271.34 271.43 69.1K
15:16 271.43 271.45 271.37 271.42 48.2K
15:17 271.42 271.46 271.35 271.35 49.0K
15:18 271.32 271.33 271.22 271.32 56.6K
15:19 271.30 271.32 271.01 271.03 54.7K
15:20 271.01 271.01 270.84 270.96 75.5K
15:21 270.97 271.00 270.91 270.96 80.3K
15:22 270.99 270.99 270.76 270.77 82.3K
15:23 270.77 270.92 270.77 270.84 52.0K
15:24 270.84 270.84 270.71 270.72 46.5K
15:25 270.72 270.72 270.60 270.61 72.6K
15:26 270.66 270.73 270.64 270.73 75.0K
15:27 270.74 270.74 270.55 270.60 106.3K
15:28 270.59 270.61 270.54 270.60 75.8K
15:29 270.58 270.58 270.51 270.58 76.0K
15:30 270.67 270.96 270.67 270.96 128.0K
15:31 270.96 270.96 270.49 270.49 92.1K
15:32 270.42 270.59 270.42 270.58 91.4K
15:33 270.59 270.84 270.58 270.71 89.5K
15:34 270.70 270.70 270.48 270.48 95.0K
15:35 270.43 270.43 270.36 270.41 80.0K
15:36 270.40 270.56 270.40 270.56 132.0K
15:37 270.56 270.59 270.54 270.56 71.3K
15:38 270.53 270.60 270.51 270.51 100.2K
15:39 270.50 270.74 270.50 270.73 246.4K
15:40 270.69 270.72 270.56 270.60 81.5K
15:41 270.63 270.63 270.43 270.55 124.8K
15:42 270.58 270.64 270.54 270.64 110.2K
15:43 270.65 270.65 270.58 270.59 62.1K
15:44 270.58 270.59 270.29 270.30 101.8K
15:45 270.29 270.51 270.29 270.51 120.3K
15:46 270.44 270.44 270.06 270.07 103.5K
15:47 270.05 270.23 269.99 270.10 138.3K
15:48 270.11 270.16 270.09 270.11 79.0K
15:49 270.11 270.26 270.07 270.26 107.1K
15:50 270.32 270.74 270.05 270.73 269.1K
15:51 270.86 271.06 270.79 270.93 218.8K
15:52 270.93 271.04 270.85 271.01 182.1K
15:53 270.97 270.97 270.81 270.89 174.2K
15:54 270.92 270.99 270.63 270.63 285.2K
15:55 270.33 270.93 270.25 270.88 554.4K
15:56 270.98 271.15 270.98 271.04 351.1K
15:57 271.06 271.31 271.06 271.29 391.5K
15:58 271.28 271.29 271.14 271.15 479.3K
15:59 271.13 271.13 270.96 270.99 7,884.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available