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
09:30 275.33 275.53 275.27 275.38 222.9K
09:31 275.34 275.39 275.22 275.39 9.9K
09:32 275.39 275.39 274.98 274.98 16.4K
09:33 274.79 274.88 274.67 274.87 107.5K
09:34 274.77 274.77 274.58 274.65 41.2K
09:35 274.54 275.17 274.54 275.17 60.1K
09:36 275.19 275.20 274.92 274.97 21.8K
09:37 274.97 275.18 274.95 275.11 15.9K
09:38 275.09 275.27 275.09 275.27 24.4K
09:39 275.28 275.38 275.21 275.38 47.2K
09:40 275.54 275.60 275.40 275.40 40.0K
09:41 275.39 275.39 275.27 275.37 17.2K
09:42 275.38 275.55 275.34 275.49 37.9K
09:43 275.46 275.46 275.15 275.15 52.6K
09:44 275.15 275.15 274.92 275.04 24.2K
09:45 274.78 274.90 274.71 274.81 43.4K
09:46 274.86 274.86 274.56 274.56 95.0K
09:47 274.61 274.62 274.55 274.55 42.2K
09:48 274.50 274.50 274.08 274.12 80.8K
09:49 274.11 274.18 273.94 274.18 73.8K
09:50 274.18 274.62 274.18 274.57 62.2K
09:51 274.57 274.63 274.48 274.58 71.7K
09:52 274.58 274.61 274.52 274.54 44.8K
09:53 274.56 274.92 274.54 274.90 41.8K
09:54 274.87 274.87 274.59 274.63 35.5K
09:55 274.59 274.61 274.48 274.50 82.7K
09:56 274.56 274.57 274.15 274.15 44.3K
09:57 274.10 274.10 273.84 273.90 43.9K
09:58 273.91 273.91 273.77 273.83 36.8K
09:59 273.86 273.86 273.61 273.61 147.6K
10:00 273.84 274.07 273.79 274.02 88.8K
10:01 274.04 274.23 274.04 274.16 37.5K
10:02 274.18 274.36 274.15 274.36 121.6K
10:03 274.38 274.38 274.09 274.09 74.5K
10:04 274.05 274.07 273.63 273.63 168.0K
10:05 273.62 273.76 273.62 273.67 295.2K
10:06 273.66 273.84 273.65 273.81 215.1K
10:07 273.83 274.32 273.83 274.31 62.5K
10:08 274.32 274.38 274.19 274.19 46.2K
10:09 274.19 274.35 274.19 274.33 48.5K
10:10 274.31 274.53 274.31 274.35 68.4K
10:11 274.35 274.35 274.12 274.15 87.3K
10:12 274.17 274.25 274.17 274.24 31.8K
10:13 274.25 274.41 274.25 274.27 46.4K
10:14 274.28 274.28 274.18 274.18 62.2K
10:15 274.18 274.32 274.13 274.26 65.2K
10:16 274.25 274.26 274.15 274.15 42.2K
10:17 274.17 274.44 274.15 274.44 76.3K
10:18 274.50 274.54 274.29 274.29 67.0K
10:19 274.30 274.38 274.23 274.23 69.7K
10:20 274.24 274.24 274.02 274.12 49.6K
10:21 274.16 274.20 274.02 274.02 39.5K
10:22 273.93 273.93 273.64 273.65 87.8K
10:23 273.52 273.73 273.41 273.73 93.6K
10:24 273.73 273.78 273.73 273.78 80.5K
10:25 273.74 273.77 273.64 273.74 113.2K
10:26 273.74 273.74 273.61 273.65 50.6K
10:27 273.64 273.64 273.35 273.46 130.7K
10:28 273.48 273.49 273.36 273.49 48.4K
10:29 273.51 273.66 273.51 273.64 45.2K
10:30 273.63 273.70 273.62 273.69 39.3K
10:31 273.68 273.68 273.59 273.59 27.3K
10:32 273.59 273.65 273.57 273.58 33.4K
10:33 273.59 273.71 273.58 273.71 35.0K
10:34 273.71 273.73 273.56 273.57 63.0K
10:35 273.57 273.65 273.56 273.57 55.0K
10:36 273.56 273.60 273.56 273.60 46.0K
10:37 273.60 273.61 273.50 273.50 47.6K
10:38 273.51 273.51 273.47 273.50 28.2K
10:39 273.50 273.64 273.48 273.53 102.7K
10:40 273.52 273.69 273.51 273.69 48.3K
10:41 273.76 273.86 273.75 273.75 55.2K
10:42 273.75 273.82 273.75 273.82 21.1K
10:43 273.84 273.89 273.84 273.89 32.9K
10:44 273.88 273.97 273.88 273.97 48.2K
10:45 273.94 273.95 273.90 273.93 26.1K
10:46 273.93 273.95 273.89 273.95 32.4K
10:47 273.93 273.99 273.92 273.97 22.2K
10:48 273.98 273.99 273.93 273.95 80.0K
10:49 273.93 274.12 273.93 274.11 110.2K
10:50 274.12 274.18 274.12 274.15 40.1K
10:51 274.13 274.20 274.13 274.20 26.8K
10:52 274.24 274.26 274.22 274.25 39.5K
10:53 274.25 274.33 274.25 274.33 22.4K
10:54 274.33 274.33 274.19 274.21 76.8K
10:55 274.17 274.17 274.06 274.12 48.4K
10:56 274.11 274.16 274.07 274.07 23.7K
10:57 274.05 274.05 273.96 273.96 24.7K
10:58 273.95 273.97 273.88 273.88 53.7K
10:59 273.87 274.02 273.87 274.01 89.2K
11:00 274.03 274.08 274.02 274.04 63.5K
11:01 274.06 274.19 274.06 274.18 27.0K
11:02 274.21 274.27 274.21 274.27 62.6K
11:03 274.26 274.46 274.25 274.46 58.4K
11:04 274.46 274.47 274.35 274.35 67.5K
11:05 274.38 274.39 274.29 274.30 47.8K
11:06 274.29 274.45 274.29 274.45 70.8K
11:07 274.45 274.45 274.42 274.42 23.0K
11:08 274.44 274.49 274.43 274.49 19.0K
11:09 274.50 274.52 274.49 274.50 27.4K
11:10 274.51 274.61 274.51 274.60 74.2K
11:11 274.60 274.60 274.48 274.48 94.8K
11:12 274.47 274.47 274.38 274.40 31.0K
11:13 274.39 274.41 274.37 274.41 26.3K
11:14 274.41 274.41 274.38 274.40 13.6K
11:15 274.38 274.39 274.36 274.39 33.4K
11:16 274.37 274.37 274.18 274.18 67.2K
11:17 274.13 274.13 273.91 273.91 58.6K
11:18 273.88 273.94 273.87 273.90 46.0K
11:19 273.91 273.91 273.75 273.78 38.1K
11:20 273.80 273.92 273.80 273.92 32.2K
11:21 273.91 274.02 273.91 274.00 59.0K
11:22 273.98 273.98 273.86 273.92 35.6K
11:23 273.93 273.97 273.92 273.97 21.7K
11:24 273.98 274.09 273.96 274.05 51.9K
11:25 274.05 274.07 273.89 273.94 77.3K
11:26 273.94 273.99 273.91 273.99 52.3K
11:27 274.01 274.01 273.93 273.93 63.8K
11:28 273.91 273.91 273.55 273.55 47.0K
11:29 273.56 273.63 273.54 273.56 35.4K
11:30 273.61 273.63 273.58 273.61 27.8K
11:31 273.63 273.64 273.62 273.62 16.1K
11:32 273.62 273.66 273.61 273.66 28.1K
11:33 273.65 273.67 273.60 273.67 24.6K
11:34 273.62 273.65 273.61 273.64 32.8K
11:35 273.64 273.64 273.48 273.48 109.9K
11:36 273.47 273.49 273.42 273.47 83.9K
11:37 273.47 273.54 273.47 273.54 48.6K
11:38 273.52 273.53 273.48 273.49 54.0K
11:39 273.50 273.57 273.50 273.57 56.8K
11:40 273.56 273.64 273.56 273.63 28.3K
11:41 273.64 273.71 273.63 273.71 49.3K
11:42 273.71 273.72 273.68 273.68 19.4K
11:43 273.68 273.68 273.49 273.49 60.2K
11:44 273.49 273.58 273.49 273.58 34.2K
11:45 273.58 273.59 273.51 273.54 34.0K
11:46 273.54 273.54 273.50 273.50 28.1K
11:47 273.49 273.51 273.44 273.50 37.3K
11:48 273.47 273.48 273.42 273.44 85.2K
11:49 273.43 273.43 273.25 273.27 62.0K
11:50 273.29 273.42 273.29 273.41 39.8K
11:51 273.42 273.51 273.42 273.51 38.7K
11:52 273.54 273.62 273.54 273.60 47.9K
11:53 273.61 273.69 273.60 273.67 38.7K
11:54 273.66 273.72 273.66 273.72 22.8K
11:55 273.71 273.83 273.71 273.83 28.8K
11:56 273.82 273.88 273.82 273.87 37.9K
11:57 273.90 273.93 273.90 273.92 21.2K
11:58 273.91 273.94 273.91 273.93 24.5K
11:59 273.93 273.93 273.89 273.91 23.7K
12:00 273.93 274.01 273.93 274.00 46.6K
12:01 274.00 274.09 274.00 274.08 34.2K
12:02 274.07 274.19 274.07 274.17 37.8K
12:03 274.17 274.17 274.07 274.08 32.7K
12:04 274.08 274.10 273.96 273.97 32.6K
12:05 274.08 274.18 274.05 274.18 60.6K
12:06 274.21 274.32 274.21 274.32 42.8K
12:07 274.32 274.34 274.29 274.33 19.5K
12:08 274.33 274.33 274.27 274.28 27.4K
12:09 274.26 274.26 274.15 274.18 36.5K
12:10 274.18 274.24 274.17 274.21 29.4K
12:11 274.22 274.27 274.22 274.22 36.1K
12:12 274.22 274.22 274.13 274.22 114.0K
12:13 274.23 274.23 274.20 274.23 65.3K
12:14 274.22 274.24 274.20 274.20 25.6K
12:15 274.20 274.21 274.19 274.21 80.1K
12:16 274.21 274.21 274.09 274.09 59.2K
12:17 274.08 274.08 273.93 273.94 53.5K
12:18 273.94 274.00 273.94 273.99 38.7K
12:19 273.99 274.01 273.95 273.98 52.0K
12:20 274.00 274.12 274.00 274.09 43.0K
12:21 274.07 274.10 274.03 274.09 27.2K
12:22 274.09 274.30 274.06 274.28 54.5K
12:23 274.28 274.32 274.24 274.30 63.2K
12:24 274.31 274.37 274.30 274.36 29.0K
12:25 274.35 274.35 274.27 274.28 25.6K
12:26 274.31 274.31 274.26 274.26 41.6K
12:27 274.26 274.30 274.26 274.26 40.9K
12:28 274.26 274.27 274.21 274.27 41.8K
12:29 274.27 274.34 274.27 274.34 40.7K
12:30 274.34 274.40 274.34 274.40 42.9K
12:31 274.40 274.40 274.25 274.25 64.9K
12:32 274.23 274.25 274.20 274.20 46.0K
12:33 274.15 274.15 274.12 274.12 22.8K
12:34 274.17 274.17 274.11 274.13 19.6K
12:35 274.14 274.16 274.13 274.16 20.9K
12:36 274.21 274.21 274.09 274.10 35.8K
12:37 274.10 274.12 274.10 274.10 14.4K
12:38 274.10 274.11 274.07 274.09 19.0K
12:39 274.08 274.09 273.89 273.90 39.3K
12:40 273.92 273.92 273.85 273.85 28.6K
12:41 273.85 273.90 273.85 273.87 157.4K
12:42 273.85 273.85 273.71 273.71 52.6K
12:43 273.71 273.76 273.71 273.75 31.2K
12:44 273.73 273.73 273.65 273.67 37.1K
12:45 273.67 273.67 273.62 273.62 35.8K
12:46 273.63 273.63 273.59 273.59 36.3K
12:47 273.59 273.59 273.46 273.46 28.2K
12:48 273.42 273.50 273.40 273.50 37.0K
12:49 273.49 273.53 273.49 273.53 38.3K
12:50 273.54 273.55 273.46 273.48 32.3K
12:51 273.49 273.54 273.49 273.54 31.3K
12:52 273.53 273.56 273.52 273.55 22.3K
12:53 273.52 273.53 273.42 273.42 67.5K
12:54 273.42 273.47 273.42 273.46 27.1K
12:55 273.45 273.49 273.44 273.47 21.2K
12:56 273.46 273.46 273.43 273.45 16.0K
12:57 273.42 273.42 273.34 273.35 29.0K
12:58 273.37 273.37 273.24 273.24 22.0K
12:59 273.21 273.27 273.20 273.26 30.8K
13:00 273.24 273.24 273.20 273.20 23.8K
13:01 273.20 273.30 273.16 273.28 43.7K
13:02 273.27 273.27 273.14 273.15 34.3K
13:03 273.13 273.13 272.94 272.96 28.5K
13:04 272.97 272.97 272.91 272.91 19.8K
13:05 272.85 272.85 272.79 272.84 26.7K
13:06 272.92 273.12 272.92 273.12 46.5K
13:07 273.15 273.23 273.15 273.18 27.0K
13:08 273.18 273.18 273.13 273.13 15.8K
13:09 273.14 273.19 273.14 273.19 23.5K
13:10 273.18 273.19 273.17 273.17 25.4K
13:11 273.18 273.31 273.17 273.27 35.0K
13:12 273.29 273.29 273.18 273.18 24.4K
13:13 273.18 273.18 273.14 273.16 30.9K
13:14 273.15 273.16 273.15 273.16 19.7K
13:15 273.16 273.20 273.16 273.20 23.1K
13:16 273.20 273.25 273.20 273.23 17.6K
13:17 273.22 273.25 273.22 273.23 35.6K
13:18 273.23 273.29 273.23 273.26 44.3K
13:19 273.23 273.24 273.19 273.19 22.5K
13:20 273.20 273.23 273.19 273.21 37.2K
13:21 273.21 273.21 273.18 273.19 25.3K
13:22 273.15 273.15 273.12 273.14 17.3K
13:23 273.13 273.15 273.07 273.08 36.7K
13:24 273.08 273.18 273.08 273.17 38.8K
13:25 273.17 273.18 273.14 273.16 25.9K
13:26 273.16 273.17 273.15 273.15 18.5K
13:27 273.16 273.21 273.14 273.21 20.1K
13:28 273.24 273.29 273.23 273.26 41.4K
13:29 273.27 273.33 273.27 273.33 23.1K
13:30 273.33 273.33 273.22 273.22 49.8K
13:31 273.22 273.24 273.22 273.24 14.1K
13:32 273.24 273.44 273.24 273.43 49.1K
13:33 273.43 273.44 273.39 273.39 36.8K
13:34 273.39 273.39 273.30 273.32 45.5K
13:35 273.32 273.46 273.32 273.46 45.8K
13:36 273.49 273.60 273.49 273.60 41.1K
13:37 273.61 273.62 273.55 273.55 39.9K
13:38 273.55 273.55 272.96 273.03 118.5K
13:39 273.04 273.07 272.99 273.01 37.0K
13:40 273.00 273.10 272.98 273.10 28.8K
13:41 273.10 273.28 273.10 273.28 36.8K
13:42 273.28 273.29 273.12 273.12 67.4K
13:43 273.12 273.12 273.05 273.05 25.3K
13:44 273.05 273.11 273.02 273.11 26.5K
13:45 273.10 273.11 273.07 273.11 45.0K
13:46 273.10 273.29 273.10 273.25 46.1K
13:47 273.27 273.36 273.24 273.30 39.5K
13:48 273.29 273.29 273.23 273.25 59.7K
13:49 273.21 273.23 273.08 273.23 63.7K
13:50 273.27 273.27 273.16 273.19 26.5K
13:51 273.19 273.19 273.14 273.17 33.4K
13:52 273.18 273.18 273.06 273.06 22.1K
13:53 273.07 273.07 273.00 273.05 30.1K
13:54 273.06 273.10 273.04 273.09 26.0K
13:55 273.09 273.11 272.97 272.98 42.0K
13:56 272.96 272.96 272.83 272.88 44.6K
13:57 272.90 272.90 272.78 272.86 47.2K
13:58 272.87 272.98 272.84 272.98 44.9K
13:59 272.99 273.05 272.99 273.00 38.1K
14:00 272.99 272.99 272.81 272.81 57.2K
14:01 272.84 272.84 272.79 272.79 24.1K
14:02 272.79 272.84 272.78 272.82 66.7K
14:03 272.83 273.11 272.83 273.11 68.4K
14:04 273.11 273.11 273.06 273.07 39.9K
14:05 273.07 273.22 273.07 273.17 111.6K
14:06 273.19 273.35 273.19 273.35 31.0K
14:07 273.40 273.50 273.40 273.49 63.4K
14:08 273.49 273.51 273.49 273.50 19.3K
14:09 273.53 273.58 273.49 273.56 46.0K
14:10 273.56 273.60 273.56 273.56 54.1K
14:11 273.56 273.59 273.54 273.55 35.5K
14:12 273.55 273.64 273.52 273.64 43.2K
14:13 273.64 273.70 273.64 273.65 41.6K
14:14 273.64 273.64 273.61 273.64 19.8K
14:15 273.61 273.66 273.57 273.66 55.3K
14:16 273.65 273.69 273.62 273.68 54.1K
14:17 273.69 273.69 273.60 273.61 44.3K
14:18 273.61 273.71 273.61 273.70 100.5K
14:19 273.70 273.71 273.69 273.69 43.2K
14:20 273.67 273.87 273.67 273.86 48.4K
14:21 273.86 274.04 273.86 274.04 78.0K
14:22 274.03 274.08 274.03 274.06 29.4K
14:23 274.04 274.18 274.04 274.18 38.8K
14:24 274.18 274.29 274.18 274.29 46.2K
14:25 274.30 274.32 274.15 274.18 53.3K
14:26 274.21 274.31 274.21 274.30 56.6K
14:27 274.32 274.33 274.16 274.16 61.2K
14:28 274.15 274.15 274.06 274.10 28.5K
14:29 274.13 274.17 274.12 274.12 33.9K
14:30 274.11 274.15 274.11 274.12 3.2K
14:31 274.11 274.16 274.11 274.16 56.6K
14:32 274.15 274.20 274.15 274.20 40.3K
14:33 274.20 274.23 274.20 274.23 32.4K
14:34 274.24 274.27 274.23 274.24 67.3K
14:35 274.26 274.35 274.24 274.35 48.9K
14:36 274.33 274.33 274.15 274.15 59.9K
14:37 274.13 274.16 274.12 274.13 23.6K
14:38 274.13 274.22 274.13 274.21 46.6K
14:39 274.20 274.22 274.17 274.18 46.1K
14:40 274.18 274.27 274.18 274.25 31.5K
14:41 274.25 274.29 274.20 274.20 50.0K
14:42 274.20 274.23 274.05 274.05 57.8K
14:43 274.02 274.02 273.97 273.99 60.5K
14:44 274.01 274.06 274.00 274.02 58.9K
14:45 274.02 274.02 273.90 273.92 42.3K
14:46 273.91 273.95 273.91 273.94 29.1K
14:47 273.93 273.95 273.90 273.90 27.4K
14:48 273.89 273.90 273.87 273.88 25.7K
14:49 273.87 273.90 273.79 273.79 49.1K
14:50 273.80 273.81 273.77 273.79 50.0K
14:51 273.79 273.79 273.67 273.68 59.8K
14:52 273.66 273.66 273.53 273.53 42.0K
14:53 273.51 273.69 273.51 273.69 63.5K
14:54 273.69 273.79 273.69 273.79 28.8K
14:55 273.79 273.79 273.70 273.72 48.4K
14:56 273.69 273.70 273.54 273.55 52.5K
14:57 273.54 273.59 273.54 273.59 38.8K
14:58 273.59 273.59 273.54 273.58 50.8K
14:59 273.58 273.58 273.49 273.49 50.4K
15:00 273.51 273.58 273.45 273.46 57.7K
15:01 273.46 273.58 273.46 273.58 31.6K
15:02 273.58 273.61 273.58 273.61 22.8K
15:03 273.60 273.73 273.60 273.73 60.9K
15:04 273.73 273.78 273.73 273.75 45.2K
15:05 273.77 273.93 273.77 273.92 41.2K
15:06 273.93 273.94 273.90 273.90 35.1K
15:07 273.90 273.93 273.90 273.93 27.0K
15:08 273.93 273.93 273.86 273.88 60.3K
15:09 273.87 274.01 273.87 274.01 58.0K
15:10 274.00 274.15 274.00 274.15 52.2K
15:11 274.15 274.20 274.04 274.04 78.6K
15:12 274.06 274.07 274.04 274.06 43.1K
15:13 274.05 274.05 273.98 273.98 67.0K
15:14 273.97 274.02 273.97 273.99 63.8K
15:15 274.00 274.00 273.89 273.90 51.6K
15:16 273.85 273.99 273.85 273.99 70.7K
15:17 274.00 274.11 274.00 274.10 68.7K
15:18 274.10 274.13 274.07 274.13 59.3K
15:19 274.13 274.13 274.04 274.04 50.5K
15:20 274.05 274.20 274.05 274.19 58.8K
15:21 274.19 274.29 274.18 274.28 41.7K
15:22 274.28 274.29 274.26 274.26 54.8K
15:23 274.26 274.36 274.26 274.35 57.0K
15:24 274.36 274.38 274.29 274.29 41.3K
15:25 274.28 274.28 274.21 274.21 65.0K
15:26 274.21 274.26 274.20 274.24 61.7K
15:27 274.23 274.23 274.19 274.20 45.3K
15:28 274.21 274.21 273.99 274.03 94.6K
15:29 274.04 274.04 273.95 273.97 58.8K
15:30 273.96 273.96 273.70 273.80 104.1K
15:31 273.79 273.87 273.79 273.82 59.4K
15:32 273.81 273.84 273.76 273.82 73.2K
15:33 273.82 273.96 273.82 273.89 74.2K
15:34 273.91 273.94 273.89 273.89 59.1K
15:35 273.52 274.00 273.34 273.70 441.5K
15:36 273.77 273.88 273.77 273.82 86.4K
15:37 273.81 273.98 273.76 273.76 103.9K
15:38 273.73 273.74 273.68 273.70 131.0K
15:39 273.68 273.71 273.65 273.65 111.2K
15:40 273.64 273.68 273.63 273.65 83.1K
15:41 273.65 273.65 273.47 273.52 240.9K
15:42 273.51 273.70 273.51 273.70 100.5K
15:43 273.68 273.78 273.68 273.77 86.3K
15:44 273.78 273.87 273.78 273.82 88.9K
15:45 273.82 273.90 273.81 273.89 190.2K
15:46 273.89 273.91 273.85 273.88 113.2K
15:47 273.75 273.83 273.75 273.76 131.0K
15:48 273.76 273.85 273.76 273.84 128.6K
15:49 273.79 273.87 273.75 273.87 161.6K
15:50 273.61 273.71 273.55 273.71 519.7K
15:51 273.76 273.89 273.75 273.77 176.4K
15:52 273.77 273.79 273.75 273.78 169.5K
15:53 273.79 273.81 273.66 273.81 220.1K
15:54 273.81 273.86 273.74 273.74 228.7K
15:55 273.71 273.81 273.50 273.81 532.4K
15:56 273.87 273.93 273.76 273.77 425.2K
15:57 273.77 273.77 273.64 273.69 463.9K
15:58 273.68 273.74 273.68 273.74 611.2K
15:59 273.74 273.74 273.62 273.68 10,954.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available