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
09:30 271.52 272.22 271.52 271.97 213.6K
09:31 272.00 272.00 271.82 271.82 5.6K
09:32 271.82 271.82 271.41 271.41 18.3K
09:33 271.26 271.26 270.85 270.85 20.3K
09:34 270.84 270.84 270.49 270.68 23.5K
09:35 270.84 270.84 270.15 270.40 29.5K
09:36 270.42 270.78 270.42 270.66 25.4K
09:37 270.66 270.76 270.55 270.76 14.8K
09:38 270.76 270.76 270.59 270.59 11.3K
09:39 270.65 270.65 270.52 270.52 9.0K
09:40 270.52 270.55 270.46 270.50 10.3K
09:41 270.43 270.74 270.39 270.74 40.0K
09:42 270.65 270.66 270.52 270.66 16.8K
09:43 270.78 270.88 270.72 270.76 42.4K
09:44 270.77 271.12 270.77 271.03 11.7K
09:45 271.16 271.47 271.16 271.47 20.5K
09:46 271.47 271.47 271.41 271.41 9.7K
09:47 271.41 271.44 271.32 271.32 14.9K
09:48 271.26 271.26 271.04 271.14 41.4K
09:49 271.12 271.13 271.03 271.03 29.9K
09:50 271.01 271.04 270.95 270.95 14.7K
09:51 270.98 271.00 270.88 271.00 31.6K
09:52 270.96 271.28 270.96 271.17 39.2K
09:53 271.17 271.19 271.15 271.19 9.3K
09:54 271.17 271.23 271.12 271.17 138.4K
09:55 271.18 271.18 271.04 271.16 39.0K
09:56 271.19 271.51 271.18 271.51 37.3K
09:57 271.53 271.55 271.46 271.49 14.0K
09:58 271.45 271.57 271.44 271.53 23.1K
09:59 271.53 271.54 271.50 271.50 17.8K
10:00 271.48 271.49 271.24 271.26 49.7K
10:01 271.24 271.25 271.12 271.22 49.9K
10:02 271.23 271.49 271.17 271.17 78.5K
10:03 271.18 271.20 271.10 271.10 19.6K
10:04 271.12 271.21 271.12 271.20 28.7K
10:05 271.20 271.20 270.91 270.99 34.7K
10:06 270.99 271.11 270.99 271.04 29.7K
10:07 270.93 270.93 270.88 270.89 34.2K
10:08 270.87 270.95 270.87 270.87 22.1K
10:09 270.88 270.88 270.81 270.86 25.6K
10:10 270.88 270.92 270.79 270.84 25.5K
10:11 270.84 270.84 270.76 270.79 13.1K
10:12 270.76 270.93 270.76 270.91 53.3K
10:13 270.89 270.97 270.88 270.91 35.7K
10:14 270.90 271.05 270.90 270.98 35.8K
10:15 270.93 270.94 270.85 270.85 22.8K
10:16 270.84 270.84 270.66 270.70 58.0K
10:17 270.71 270.71 270.47 270.55 70.3K
10:18 270.56 270.64 270.54 270.61 29.1K
10:19 270.60 270.60 270.47 270.50 29.9K
10:20 270.49 270.51 270.43 270.46 25.7K
10:21 270.46 270.53 270.45 270.53 19.5K
10:22 270.51 270.51 270.39 270.41 21.1K
10:23 270.43 270.50 270.43 270.50 12.9K
10:24 270.51 270.51 270.42 270.42 12.9K
10:25 270.40 270.41 270.38 270.38 17.9K
10:26 270.43 270.54 270.43 270.48 16.6K
10:27 270.54 270.55 270.48 270.51 24.3K
10:28 270.50 270.58 270.50 270.53 39.6K
10:29 270.54 270.54 270.50 270.52 19.3K
10:30 270.55 270.66 270.54 270.65 27.4K
10:31 270.64 270.67 270.60 270.67 22.6K
10:32 270.65 270.70 270.63 270.64 22.2K
10:33 270.52 270.56 270.51 270.55 45.4K
10:34 270.55 270.60 270.49 270.50 20.4K
10:35 270.47 270.50 270.46 270.46 16.0K
10:36 270.42 270.55 270.40 270.55 44.7K
10:37 270.56 270.61 270.54 270.61 13.7K
10:38 270.58 270.66 270.58 270.65 17.2K
10:39 270.65 270.68 270.51 270.52 27.9K
10:40 270.54 270.71 270.54 270.71 21.6K
10:41 270.68 270.74 270.62 270.74 21.7K
10:42 270.74 270.76 270.70 270.73 10.3K
10:43 270.73 270.73 270.64 270.67 21.8K
10:44 270.64 270.64 270.48 270.48 23.5K
10:45 270.45 270.58 270.45 270.58 27.5K
10:46 270.58 270.59 270.54 270.54 14.5K
10:47 270.52 270.53 270.46 270.49 17.7K
10:48 270.46 270.59 270.45 270.54 17.0K
10:49 270.52 270.52 270.48 270.51 14.3K
10:50 270.49 270.49 270.30 270.38 36.4K
10:51 270.47 270.49 270.42 270.43 14.9K
10:52 270.43 270.43 270.30 270.32 24.2K
10:53 270.32 270.34 270.32 270.32 14.8K
10:54 270.33 270.33 270.28 270.29 20.0K
10:55 270.28 270.28 270.13 270.20 81.3K
10:56 270.24 270.31 270.24 270.29 26.0K
10:57 270.18 270.18 270.05 270.13 41.9K
10:58 270.09 270.11 269.81 269.81 77.8K
10:59 269.79 269.79 269.72 269.72 33.0K
11:00 269.70 269.80 269.70 269.79 56.0K
11:01 269.78 269.78 269.69 269.72 34.0K
11:02 269.68 269.72 269.67 269.69 35.2K
11:03 269.71 269.73 269.71 269.73 23.0K
11:04 269.67 269.67 269.49 269.49 58.1K
11:05 269.49 269.52 269.49 269.49 23.7K
11:06 269.49 269.51 269.28 269.29 56.6K
11:07 269.28 269.34 269.17 269.18 32.8K
11:08 269.18 269.18 269.12 269.13 23.3K
11:09 269.14 269.15 269.04 269.07 48.2K
11:10 269.08 269.21 269.06 269.21 102.8K
11:11 269.22 269.33 269.21 269.25 58.7K
11:12 269.26 269.26 269.19 269.24 38.3K
11:13 269.36 269.46 269.36 269.46 58.7K
11:14 269.52 269.59 269.49 269.52 33.8K
11:15 269.52 269.56 269.49 269.49 13.9K
11:16 269.44 269.51 269.44 269.48 21.5K
11:17 269.50 269.51 269.43 269.44 28.7K
11:18 269.46 269.46 269.36 269.45 18.9K
11:19 269.43 269.47 269.42 269.46 32.1K
11:20 269.47 269.49 269.46 269.47 25.3K
11:21 269.44 269.44 269.36 269.41 38.7K
11:22 269.42 269.59 269.42 269.57 25.3K
11:23 269.54 269.64 269.54 269.64 20.0K
11:24 269.66 269.67 269.62 269.64 15.4K
11:25 269.64 269.67 269.63 269.67 11.1K
11:26 269.69 269.71 269.53 269.53 34.5K
11:27 269.55 269.60 269.54 269.55 22.0K
11:28 269.54 269.54 269.37 269.37 24.4K
11:29 269.28 269.29 269.20 269.25 21.5K
11:30 269.27 269.30 269.17 269.17 96.4K
11:31 269.15 269.15 268.98 269.00 78.7K
11:32 269.00 269.07 269.00 269.02 17.2K
11:33 269.00 269.00 268.76 268.82 30.6K
11:34 268.86 268.86 268.73 268.75 15.4K
11:35 268.71 268.80 268.71 268.80 11.3K
11:36 268.81 268.81 268.62 268.62 31.4K
11:37 268.62 268.65 268.57 268.65 15.9K
11:38 268.67 268.73 268.62 268.73 56.9K
11:39 268.74 268.81 268.73 268.81 26.6K
11:40 268.83 268.89 268.80 268.84 24.1K
11:41 268.83 268.83 268.80 268.81 15.7K
11:42 268.82 268.85 268.80 268.80 10.2K
11:43 268.80 268.83 268.69 268.70 22.5K
11:44 268.71 268.79 268.69 268.79 21.0K
11:45 268.78 268.80 268.76 268.79 10.6K
11:46 268.77 268.79 268.73 268.73 17.0K
11:47 268.73 268.73 268.66 268.68 20.6K
11:48 268.68 268.68 268.40 268.40 37.9K
11:49 268.35 268.38 268.33 268.36 26.6K
11:50 268.36 268.37 268.28 268.28 23.1K
11:51 268.29 268.54 268.29 268.51 40.5K
11:52 268.52 268.52 268.33 268.36 32.2K
11:53 268.36 268.45 268.36 268.45 14.1K
11:54 268.47 268.49 268.36 268.36 16.4K
11:55 268.36 268.37 268.34 268.36 13.3K
11:56 268.33 268.33 268.26 268.29 18.5K
11:57 268.28 268.28 268.05 268.05 60.1K
11:58 268.05 268.09 268.03 268.08 21.6K
11:59 268.09 268.11 268.09 268.11 13.8K
12:00 268.12 268.12 268.09 268.09 18.5K
12:01 268.07 268.09 268.05 268.05 30.5K
12:02 268.03 268.05 267.99 268.02 42.1K
12:03 268.01 268.01 267.96 268.00 24.1K
12:04 268.00 268.02 267.96 267.96 16.5K
12:05 268.01 268.05 267.91 267.91 30.2K
12:06 267.83 267.94 267.82 267.90 56.2K
12:07 267.89 268.07 267.89 268.05 86.0K
12:08 268.06 268.09 268.00 268.00 53.1K
12:09 267.96 267.96 267.92 267.95 27.3K
12:10 267.98 268.01 267.94 267.95 28.3K
12:11 267.89 267.94 267.88 267.92 56.7K
12:12 267.94 267.97 267.91 267.92 33.4K
12:13 267.93 267.93 267.90 267.93 42.3K
12:14 267.93 267.93 267.84 267.89 30.0K
12:15 267.88 267.88 267.66 267.68 53.4K
12:16 267.69 267.69 267.61 267.61 38.0K
12:17 267.54 267.61 267.54 267.61 45.4K
12:18 267.59 267.60 267.56 267.57 23.5K
12:19 267.57 267.58 267.54 267.57 63.6K
12:20 267.57 267.61 267.50 267.61 82.2K
12:21 267.64 267.72 267.63 267.68 70.0K
12:22 267.67 267.67 267.63 267.66 52.4K
12:23 267.70 267.74 267.67 267.72 118.0K
12:24 267.75 267.75 267.65 267.66 39.2K
12:25 267.66 267.69 267.66 267.68 14.5K
12:26 267.67 267.71 267.66 267.68 62.9K
12:27 267.66 267.67 267.58 267.58 75.5K
12:28 267.57 267.72 267.57 267.66 89.5K
12:29 267.61 267.67 267.57 267.58 32.3K
12:30 267.60 267.69 267.60 267.68 36.1K
12:31 267.68 267.68 267.66 267.66 21.9K
12:32 267.70 267.76 267.70 267.74 40.7K
12:33 267.74 267.75 267.64 267.67 32.4K
12:34 267.65 267.65 267.59 267.59 48.8K
12:35 267.59 267.66 267.59 267.64 37.8K
12:36 267.64 267.64 267.52 267.55 48.2K
12:37 267.55 267.64 267.55 267.64 16.5K
12:38 267.64 267.82 267.64 267.82 27.7K
12:39 267.82 267.90 267.82 267.88 20.5K
12:40 267.87 268.07 267.87 268.07 24.9K
12:41 268.07 268.19 268.07 268.16 41.6K
12:42 268.17 268.17 268.13 268.14 39.9K
12:43 268.15 268.15 268.05 268.07 44.6K
12:44 268.08 268.08 267.97 267.97 35.9K
12:45 267.96 268.13 267.96 268.13 25.3K
12:46 268.09 268.11 268.06 268.07 20.7K
12:47 268.07 268.08 267.98 267.99 82.4K
12:48 267.99 268.02 267.99 268.01 18.9K
12:49 268.00 268.16 268.00 268.15 32.8K
12:50 268.14 268.14 267.96 267.97 35.5K
12:51 267.97 267.99 267.89 267.93 35.2K
12:52 267.89 267.89 267.77 267.77 54.7K
12:53 267.78 267.85 267.76 267.81 141.5K
12:54 267.81 267.81 267.77 267.77 22.3K
12:55 267.75 267.75 267.50 267.53 33.8K
12:56 267.55 267.56 267.48 267.54 21.9K
12:57 267.53 267.59 267.53 267.59 18.8K
12:58 267.61 267.62 267.57 267.59 44.6K
12:59 267.60 267.60 267.51 267.52 21.0K
13:00 267.50 267.60 267.49 267.49 37.2K
13:01 267.49 267.49 267.37 267.38 23.5K
13:02 267.39 267.39 267.01 267.03 584.0K
13:03 267.02 267.02 266.83 266.83 47.3K
13:04 266.83 266.84 266.76 266.76 29.4K
13:05 266.75 266.82 266.75 266.79 589.6K
13:06 266.79 266.86 266.79 266.85 36.9K
13:07 266.93 266.94 266.89 266.94 38.4K
13:08 266.97 266.97 266.82 266.83 32.6K
13:09 266.82 266.84 266.76 266.84 36.6K
13:10 266.84 266.85 266.71 266.71 30.0K
13:11 266.71 266.71 266.41 266.41 49.2K
13:12 266.40 266.44 266.40 266.44 41.9K
13:13 266.43 266.43 266.27 266.27 25.5K
13:14 266.27 266.27 266.13 266.25 44.0K
13:15 266.25 266.27 266.23 266.23 21.3K
13:16 266.23 266.32 266.23 266.32 41.4K
13:17 266.31 266.37 266.31 266.37 46.6K
13:18 266.36 266.36 266.23 266.23 67.4K
13:19 266.22 266.34 266.22 266.30 58.2K
13:20 266.23 266.24 266.17 266.23 39.1K
13:21 266.25 266.35 266.24 266.33 58.7K
13:22 266.35 266.45 266.35 266.42 28.5K
13:23 266.43 266.43 266.41 266.41 14.5K
13:24 266.39 266.39 266.10 266.10 88.8K
13:25 266.09 266.10 265.99 265.99 31.2K
13:26 265.93 265.96 265.90 265.90 49.2K
13:27 265.90 265.97 265.89 265.97 32.7K
13:28 265.96 265.96 265.79 265.79 43.2K
13:29 265.78 265.82 265.77 265.82 24.2K
13:30 265.84 265.98 265.84 265.98 65.4K
13:31 265.96 266.02 265.91 265.91 46.4K
13:32 265.91 265.91 265.86 265.86 26.7K
13:33 265.81 265.81 265.68 265.68 43.6K
13:34 265.68 265.80 265.68 265.80 47.8K
13:35 265.81 265.82 265.78 265.81 29.2K
13:36 265.75 266.01 265.75 266.00 64.9K
13:37 265.99 266.00 265.91 265.91 37.0K
13:38 265.91 265.93 265.82 265.82 100.1K
13:39 265.76 265.77 265.73 265.77 22.8K
13:40 265.79 265.79 265.59 265.59 49.1K
13:41 265.58 265.58 265.43 265.50 122.3K
13:42 265.51 265.52 265.46 265.46 52.4K
13:43 265.46 265.46 265.35 265.35 44.4K
13:44 265.36 265.52 265.36 265.52 38.2K
13:45 265.51 265.52 265.45 265.45 27.1K
13:46 265.46 265.46 265.35 265.35 96.1K
13:47 265.35 265.36 265.30 265.31 37.7K
13:48 265.30 265.30 265.22 265.27 55.5K
13:49 265.30 265.36 265.30 265.36 34.5K
13:50 265.37 265.40 265.35 265.40 34.7K
13:51 265.38 265.38 265.34 265.36 28.3K
13:52 265.39 265.49 265.39 265.49 25.6K
13:53 265.48 265.48 265.31 265.31 35.2K
13:54 265.34 265.36 265.30 265.35 20.7K
13:55 265.34 265.36 265.32 265.32 24.4K
13:56 265.32 265.32 265.26 265.26 37.9K
13:57 265.26 265.30 265.26 265.30 36.9K
13:58 265.34 265.34 265.27 265.33 32.2K
13:59 265.33 265.33 265.26 265.30 14.0K
14:00 265.27 265.27 265.12 265.15 48.4K
14:01 265.15 265.24 265.15 265.17 84.5K
14:02 265.13 265.20 265.10 265.17 74.7K
14:03 265.17 265.20 265.16 265.16 30.5K
14:04 265.18 265.19 265.09 265.09 42.3K
14:05 265.11 265.12 265.08 265.09 29.4K
14:06 265.08 265.24 265.08 265.22 81.0K
14:07 265.21 265.24 265.00 265.00 59.0K
14:08 265.00 265.13 264.99 265.13 62.4K
14:09 265.13 265.20 265.08 265.20 44.2K
14:10 265.24 265.25 265.09 265.10 38.9K
14:11 265.11 265.30 265.11 265.30 23.7K
14:12 265.30 265.30 265.20 265.22 72.9K
14:13 265.21 265.21 265.17 265.19 24.0K
14:14 265.17 265.22 265.16 265.20 47.1K
14:15 265.19 265.28 265.17 265.26 31.0K
14:16 265.29 265.50 265.29 265.50 43.6K
14:17 265.50 265.50 265.47 265.49 15.7K
14:18 265.52 265.54 265.51 265.54 16.6K
14:19 265.56 265.70 265.55 265.69 36.5K
14:20 265.73 265.82 265.72 265.81 47.2K
14:21 265.81 265.97 265.81 265.95 38.7K
14:22 265.92 266.00 265.92 266.00 24.0K
14:23 266.01 266.05 266.00 266.05 27.3K
14:24 266.07 266.09 266.04 266.04 29.0K
14:25 265.97 266.01 265.95 265.96 75.5K
14:26 265.95 266.03 265.95 266.03 24.2K
14:27 266.03 266.07 266.01 266.06 26.5K
14:28 266.05 266.12 266.05 266.12 37.2K
14:29 266.14 266.29 266.14 266.29 85.4K
14:30 266.29 266.45 266.29 266.44 47.4K
14:31 266.44 266.62 266.44 266.58 72.5K
14:32 266.59 266.59 266.46 266.49 71.6K
14:33 266.52 266.59 266.48 266.59 48.0K
14:34 266.61 266.61 266.57 266.57 24.2K
14:35 266.58 266.60 266.55 266.59 34.2K
14:36 266.59 266.59 266.47 266.47 59.4K
14:37 266.47 266.47 266.39 266.40 27.8K
14:38 266.42 266.53 266.42 266.50 31.5K
14:39 266.50 266.62 266.50 266.62 33.7K
14:40 266.64 266.67 266.55 266.55 37.7K
14:41 266.55 266.55 266.50 266.54 42.5K
14:42 266.52 266.54 266.52 266.54 25.8K
14:43 266.55 266.55 266.42 266.42 64.1K
14:44 266.41 266.43 266.36 266.36 45.0K
14:45 266.35 266.36 266.25 266.25 32.5K
14:46 266.24 266.27 266.18 266.20 33.1K
14:47 266.20 266.21 266.19 266.20 33.9K
14:48 266.19 266.42 266.19 266.42 59.9K
14:49 266.39 266.39 266.33 266.34 30.7K
14:50 266.35 266.38 266.35 266.38 20.1K
14:51 266.38 266.38 266.33 266.38 36.2K
14:52 266.38 266.38 266.21 266.21 37.7K
14:53 266.21 266.28 266.21 266.28 24.2K
14:54 266.28 266.28 266.12 266.12 30.4K
14:55 266.10 266.10 266.06 266.09 31.6K
14:56 266.09 266.12 266.09 266.11 28.9K
14:57 266.16 266.31 266.16 266.31 52.6K
14:58 266.34 266.36 266.31 266.36 30.8K
14:59 266.36 266.40 266.29 266.29 46.5K
15:00 266.28 266.34 266.28 266.34 47.8K
15:01 266.34 266.39 266.32 266.36 39.4K
15:02 266.37 266.37 266.32 266.32 29.4K
15:03 266.31 266.31 266.20 266.20 45.1K
15:04 266.20 266.21 266.14 266.14 25.2K
15:05 266.12 266.16 266.12 266.15 30.1K
15:06 266.14 266.22 266.11 266.12 45.5K
15:07 266.12 266.14 266.10 266.10 57.3K
15:08 266.05 266.11 266.03 266.10 109.0K
15:09 266.08 266.08 265.99 266.02 28.3K
15:10 266.02 266.04 266.00 266.04 34.4K
15:11 266.04 266.06 266.03 266.05 85.9K
15:12 266.07 266.21 266.01 266.21 63.7K
15:13 266.24 266.34 266.17 266.17 67.1K
15:14 266.17 266.18 266.15 266.18 67.2K
15:15 266.23 266.24 266.23 266.23 147.0K
15:16 266.22 266.22 266.08 266.11 44.6K
15:17 266.11 266.11 266.08 266.10 22.0K
15:18 266.10 266.22 266.10 266.22 51.9K
15:19 266.22 266.22 266.18 266.19 70.4K
15:20 266.19 266.21 266.14 266.16 104.6K
15:21 266.15 266.41 266.15 266.34 73.7K
15:22 266.34 266.45 266.32 266.45 36.6K
15:23 266.47 266.53 266.47 266.53 154.5K
15:24 266.54 266.61 266.54 266.61 61.3K
15:25 266.64 266.66 266.54 266.54 176.3K
15:26 266.54 266.58 266.49 266.49 79.6K
15:27 266.48 266.59 266.42 266.58 67.1K
15:28 266.59 266.72 266.54 266.54 79.6K
15:29 266.52 266.52 266.31 266.31 182.4K
15:30 266.35 266.48 266.35 266.44 159.4K
15:31 266.43 266.48 266.40 266.40 125.3K
15:32 266.40 266.54 266.38 266.38 121.5K
15:33 266.36 266.36 266.27 266.27 70.1K
15:34 266.26 266.39 266.14 266.39 93.7K
15:35 266.40 266.66 266.38 266.66 158.9K
15:36 266.66 266.71 266.51 266.70 64.1K
15:37 266.71 267.00 266.71 266.78 130.4K
15:38 266.77 266.85 266.68 266.76 99.5K
15:39 266.73 266.80 266.72 266.80 60.2K
15:40 266.88 267.08 266.88 267.06 91.8K
15:41 267.07 267.17 267.04 267.11 104.4K
15:42 267.11 267.14 267.00 267.11 87.1K
15:43 267.10 267.16 267.02 267.16 115.3K
15:44 267.17 267.23 267.14 267.20 98.7K
15:45 267.22 267.22 267.14 267.14 124.9K
15:46 267.21 267.30 267.21 267.21 129.5K
15:47 267.20 267.20 266.96 267.12 145.5K
15:48 267.11 267.31 267.11 267.26 93.9K
15:49 267.21 267.34 267.21 267.34 162.9K
15:50 267.27 267.40 267.11 267.37 218.4K
15:51 267.36 267.78 267.36 267.56 267.7K
15:52 267.47 267.49 267.44 267.46 131.1K
15:53 267.47 267.67 267.47 267.67 176.9K
15:54 267.65 267.88 267.65 267.65 274.7K
15:55 267.60 267.84 267.60 267.75 332.3K
15:56 267.74 267.88 267.74 267.81 371.1K
15:57 267.85 268.05 267.85 268.05 407.4K
15:58 268.04 268.09 268.00 268.09 627.6K
15:59 268.13 268.13 267.91 268.03 8,391.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available