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
09:30 277.59 277.59 276.85 276.85 362.5K
09:31 276.74 276.74 275.71 275.71 214.7K
09:32 275.87 275.94 275.33 275.33 261.5K
09:33 275.36 275.36 274.66 274.66 86.8K
09:34 274.58 275.19 274.43 275.19 49.1K
09:35 275.13 275.26 274.85 275.26 67.8K
09:36 275.34 276.18 275.34 276.16 40.1K
09:37 276.18 277.17 276.18 277.17 36.5K
09:38 277.29 277.31 277.13 277.18 32.6K
09:39 277.02 277.28 277.02 277.28 36.8K
09:40 277.29 277.44 277.22 277.25 32.9K
09:41 277.25 277.87 277.25 277.82 71.5K
09:42 277.80 277.80 277.14 277.21 83.1K
09:43 277.23 277.45 277.23 277.35 40.6K
09:44 277.29 277.29 276.94 276.94 60.4K
09:45 276.90 277.45 276.90 277.27 78.5K
09:46 277.29 277.35 277.04 277.04 82.9K
09:47 277.01 277.17 276.85 277.16 85.8K
09:48 277.21 277.44 277.21 277.24 89.4K
09:49 277.29 277.84 277.27 277.79 131.7K
09:50 277.74 278.16 277.74 278.11 84.6K
09:51 278.15 278.34 278.13 278.34 57.8K
09:52 278.28 278.42 278.24 278.41 71.9K
09:53 278.41 278.80 278.41 278.80 138.0K
09:54 278.80 279.21 278.64 278.64 122.4K
09:55 278.70 278.70 278.43 278.51 60.6K
09:56 278.52 278.52 278.31 278.38 58.7K
09:57 278.45 278.57 278.35 278.35 64.9K
09:58 278.29 278.29 277.68 277.71 78.8K
09:59 277.72 278.03 277.72 277.83 160.8K
10:00 278.14 278.15 277.82 277.98 116.0K
10:01 278.02 278.13 277.54 277.54 129.1K
10:02 277.58 277.76 277.58 277.76 99.8K
10:03 277.81 278.04 277.80 278.04 85.0K
10:04 278.05 278.38 278.05 278.38 54.7K
10:05 278.37 278.54 278.37 278.48 105.0K
10:06 278.47 278.56 278.26 278.29 142.0K
10:07 278.22 278.50 278.15 278.15 138.5K
10:08 278.08 278.08 278.00 278.04 287.4K
10:09 277.99 278.26 277.93 278.26 72.2K
10:10 278.30 278.55 278.30 278.38 107.6K
10:11 278.48 278.49 278.42 278.45 71.9K
10:12 278.45 278.54 278.45 278.45 59.4K
10:13 278.33 278.35 278.16 278.20 75.9K
10:14 278.20 278.31 278.13 278.19 62.7K
10:15 278.32 278.37 278.31 278.36 45.0K
10:16 278.34 278.43 278.30 278.33 76.5K
10:17 278.33 278.50 278.28 278.48 96.0K
10:18 278.49 278.57 278.44 278.48 78.2K
10:19 278.53 278.62 278.49 278.62 89.7K
10:20 278.56 278.75 278.54 278.66 147.3K
10:21 278.57 278.61 278.45 278.45 66.6K
10:22 278.46 278.61 278.39 278.61 71.8K
10:23 278.61 278.64 278.54 278.60 88.9K
10:24 278.62 278.70 278.58 278.64 76.4K
10:25 278.66 278.66 278.62 278.64 32.8K
10:26 278.49 278.49 278.33 278.37 83.2K
10:27 278.39 278.39 278.22 278.27 97.1K
10:28 278.26 278.48 278.25 278.44 73.2K
10:29 278.45 278.45 278.21 278.29 51.3K
10:30 278.31 278.31 278.14 278.14 60.4K
10:31 278.13 278.13 277.82 277.89 60.4K
10:32 277.95 278.07 277.95 277.97 44.6K
10:33 277.97 277.98 277.84 277.87 37.2K
10:34 277.80 277.87 277.78 277.83 154.3K
10:35 277.81 277.81 277.64 277.64 61.9K
10:36 277.64 278.04 277.64 277.93 99.3K
10:37 277.92 277.92 277.84 277.90 54.2K
10:38 277.89 277.89 277.67 277.67 46.6K
10:39 277.73 277.82 277.73 277.78 47.7K
10:40 277.77 277.80 277.69 277.69 43.3K
10:41 277.72 277.82 277.70 277.70 52.9K
10:42 277.69 277.69 277.54 277.54 53.0K
10:43 277.48 277.66 277.42 277.66 84.5K
10:44 277.74 277.82 277.74 277.78 61.0K
10:45 277.76 277.84 277.74 277.79 38.2K
10:46 277.77 277.77 277.62 277.63 45.0K
10:47 277.64 277.86 277.63 277.86 103.2K
10:48 277.91 277.97 277.91 277.93 66.9K
10:49 277.93 278.05 277.93 278.03 39.8K
10:50 277.98 278.02 277.94 277.98 45.4K
10:51 277.94 277.95 277.87 277.89 63.5K
10:52 277.91 278.25 277.91 278.25 74.9K
10:53 278.28 278.37 278.23 278.37 39.6K
10:54 278.37 278.43 278.37 278.42 28.4K
10:55 278.47 278.63 278.46 278.61 43.5K
10:56 278.64 278.64 278.58 278.62 46.8K
10:57 278.64 278.84 278.60 278.84 57.4K
10:58 278.85 278.96 278.83 278.96 76.2K
10:59 278.94 278.94 278.76 278.78 92.7K
11:00 278.81 278.86 278.71 278.71 54.9K
11:01 278.71 278.89 278.66 278.89 41.5K
11:02 278.90 278.90 278.85 278.87 39.4K
11:03 278.87 278.87 278.60 278.62 49.7K
11:04 278.61 278.71 278.61 278.71 37.7K
11:05 278.73 278.80 278.63 278.63 47.4K
11:06 278.65 278.66 278.49 278.51 43.5K
11:07 278.49 278.49 278.41 278.41 37.0K
11:08 278.39 278.43 278.33 278.43 42.7K
11:09 278.39 278.57 278.39 278.56 36.8K
11:10 278.60 278.68 278.57 278.68 35.4K
11:11 278.70 278.77 278.70 278.77 45.2K
11:12 278.76 278.83 278.76 278.80 57.8K
11:13 278.69 278.70 278.64 278.64 49.8K
11:14 278.63 278.69 278.63 278.64 34.1K
11:15 278.63 278.77 278.63 278.77 72.3K
11:16 278.77 278.77 278.61 278.61 33.0K
11:17 278.60 278.60 278.49 278.52 62.6K
11:18 278.50 278.50 278.27 278.27 60.6K
11:19 278.24 278.24 278.12 278.15 50.9K
11:20 278.17 278.18 278.08 278.10 32.9K
11:21 278.10 278.10 277.82 277.82 118.1K
11:22 277.81 277.81 277.61 277.62 58.2K
11:23 277.56 277.57 277.43 277.57 135.4K
11:24 277.61 277.61 277.41 277.44 65.9K
11:25 277.45 277.71 277.45 277.67 87.8K
11:26 277.71 277.78 277.71 277.76 63.8K
11:27 277.81 277.91 277.77 277.81 65.4K
11:28 277.80 277.84 277.75 277.76 114.9K
11:29 277.72 277.72 277.43 277.43 57.9K
11:30 277.39 277.39 277.21 277.22 55.1K
11:31 277.21 277.23 276.87 276.87 61.3K
11:32 276.91 277.09 276.86 277.02 65.6K
11:33 276.96 277.00 276.87 277.00 54.3K
11:34 276.98 276.99 276.75 276.78 73.1K
11:35 276.71 276.88 276.71 276.88 50.5K
11:36 276.87 276.93 276.87 276.90 27.9K
11:37 276.93 276.95 276.92 276.92 57.1K
11:38 276.90 276.90 276.78 276.81 49.0K
11:39 276.83 276.83 276.72 276.80 45.5K
11:40 276.81 276.83 276.79 276.83 35.9K
11:41 276.85 276.88 276.82 276.88 26.5K
11:42 276.88 276.98 276.85 276.97 40.3K
11:43 276.96 276.98 276.86 276.86 30.2K
11:44 276.84 276.84 276.70 276.73 41.2K
11:45 276.72 276.82 276.71 276.71 55.0K
11:46 276.65 276.65 276.52 276.54 54.0K
11:47 276.57 276.57 276.31 276.31 39.3K
11:48 276.21 276.23 276.13 276.23 48.6K
11:49 276.25 276.30 276.24 276.28 33.8K
11:50 276.24 276.29 276.23 276.29 73.4K
11:51 276.30 276.46 276.28 276.46 85.1K
11:52 276.45 276.45 276.31 276.33 42.8K
11:53 276.33 276.33 276.25 276.25 77.9K
11:54 276.29 276.44 276.29 276.44 77.5K
11:55 276.45 276.45 276.20 276.20 98.0K
11:56 276.16 276.19 275.99 276.10 66.6K
11:57 276.09 276.10 276.06 276.06 33.1K
11:58 276.06 276.10 276.01 276.10 36.1K
11:59 276.12 276.25 276.12 276.25 55.7K
12:00 276.28 276.31 276.23 276.31 27.5K
12:01 276.31 276.36 276.29 276.35 41.9K
12:02 276.39 276.42 276.17 276.17 48.4K
12:03 276.15 276.15 276.03 276.03 58.8K
12:04 276.04 276.20 275.99 276.17 45.3K
12:05 276.17 276.40 276.15 276.40 40.9K
12:06 276.41 276.48 276.40 276.47 33.7K
12:07 276.46 276.46 276.37 276.38 26.2K
12:08 276.35 276.35 276.33 276.35 29.5K
12:09 276.35 276.41 276.34 276.41 31.8K
12:10 276.40 276.40 276.26 276.28 44.3K
12:11 276.29 276.29 276.12 276.14 30.1K
12:12 276.13 276.13 276.11 276.11 22.8K
12:13 276.11 276.11 275.90 275.90 31.3K
12:14 275.91 275.95 275.83 275.83 35.0K
12:15 275.83 275.87 275.81 275.87 46.5K
12:16 275.81 275.83 275.68 275.68 30.1K
12:17 275.62 275.83 275.55 275.83 148.1K
12:18 275.86 275.90 275.81 275.83 48.4K
12:19 275.82 275.97 275.82 275.97 27.2K
12:20 275.97 276.07 275.93 276.07 30.4K
12:21 276.10 276.13 275.98 275.98 52.8K
12:22 275.99 275.99 275.91 275.93 37.3K
12:23 275.92 275.99 275.92 275.98 45.2K
12:24 276.04 276.04 275.90 275.91 40.3K
12:25 275.91 276.25 275.91 276.25 61.0K
12:26 276.30 276.39 276.30 276.36 42.2K
12:27 276.36 276.36 276.21 276.24 36.8K
12:28 276.29 276.29 276.08 276.08 53.5K
12:29 276.09 276.15 276.06 276.06 48.6K
12:30 276.07 276.09 276.06 276.09 20.9K
12:31 276.07 276.12 276.07 276.09 38.8K
12:32 276.09 276.09 276.01 276.04 32.7K
12:33 276.04 276.07 276.01 276.07 30.9K
12:34 276.09 276.10 276.06 276.08 19.9K
12:35 276.13 276.14 276.02 276.05 38.2K
12:36 276.01 276.01 275.90 275.93 40.8K
12:37 275.92 276.07 275.92 276.07 35.2K
12:38 276.05 276.08 276.01 276.02 28.7K
12:39 276.03 276.10 276.03 276.10 24.0K
12:40 276.09 276.11 276.07 276.08 20.2K
12:41 276.08 276.08 275.84 275.86 70.9K
12:42 275.87 275.99 275.87 275.92 36.1K
12:43 275.92 275.93 275.87 275.92 38.3K
12:44 275.89 276.03 275.88 276.03 43.0K
12:45 276.02 276.02 276.00 276.00 28.3K
12:46 275.99 275.99 275.75 275.78 54.4K
12:47 275.78 275.89 275.75 275.88 32.7K
12:48 275.90 275.97 275.90 275.96 19.8K
12:49 275.96 275.96 275.77 275.77 30.4K
12:50 275.78 275.90 275.78 275.86 29.4K
12:51 275.87 275.88 275.87 275.87 11.6K
12:52 275.87 275.87 275.78 275.79 31.5K
12:53 275.79 275.85 275.73 275.85 37.5K
12:54 275.88 276.01 275.88 275.96 48.6K
12:55 275.95 275.95 275.88 275.89 21.3K
12:56 275.90 275.98 275.90 275.98 36.4K
12:57 275.97 275.98 275.83 275.84 47.8K
12:58 275.84 275.89 275.80 275.85 31.6K
12:59 275.91 275.92 275.85 275.87 28.4K
13:00 275.90 276.06 275.90 276.06 35.5K
13:01 276.04 276.15 276.04 276.15 44.2K
13:02 276.19 276.26 276.18 276.25 59.0K
13:03 276.25 276.25 276.21 276.21 30.2K
13:04 276.20 276.26 276.16 276.26 37.4K
13:05 276.26 276.38 276.26 276.27 90.1K
13:06 276.29 276.46 276.29 276.45 32.5K
13:07 276.45 276.52 276.43 276.52 23.3K
13:08 276.51 276.55 276.51 276.55 22.5K
13:09 276.55 276.55 276.52 276.55 46.8K
13:10 276.55 276.55 276.53 276.55 31.0K
13:11 276.55 276.55 276.36 276.38 40.8K
13:12 276.38 276.40 276.36 276.40 27.4K
13:13 276.42 276.46 276.41 276.43 44.2K
13:14 276.42 276.42 276.33 276.33 34.1K
13:15 276.33 276.38 276.29 276.38 41.7K
13:16 276.38 276.39 276.33 276.35 23.2K
13:17 276.35 276.43 276.35 276.43 51.2K
13:18 276.45 276.47 276.45 276.45 44.7K
13:19 276.45 276.48 276.41 276.41 28.9K
13:20 276.41 276.49 276.41 276.49 35.0K
13:21 276.49 276.56 276.46 276.56 39.8K
13:22 276.52 276.54 276.50 276.52 38.4K
13:23 276.52 276.61 276.49 276.61 42.4K
13:24 276.63 276.66 276.59 276.59 41.0K
13:25 276.58 276.66 276.58 276.66 42.0K
13:26 276.66 276.75 276.66 276.69 49.3K
13:27 276.68 276.68 276.51 276.51 49.2K
13:28 276.48 276.50 276.47 276.47 38.6K
13:29 276.48 276.51 276.45 276.49 34.0K
13:30 276.53 276.54 276.49 276.51 35.3K
13:31 276.51 276.51 276.48 276.48 25.7K
13:32 276.44 276.44 276.40 276.40 38.2K
13:33 276.38 276.38 276.31 276.33 50.2K
13:34 276.33 276.47 276.29 276.47 109.4K
13:35 276.49 276.50 276.42 276.42 28.6K
13:36 276.40 276.48 276.39 276.46 49.1K
13:37 276.46 276.47 276.40 276.47 45.9K
13:38 276.47 276.49 276.36 276.36 41.9K
13:39 276.35 276.39 276.34 276.37 44.9K
13:40 276.36 276.36 276.17 276.20 65.9K
13:41 276.21 276.21 276.09 276.09 31.4K
13:42 276.10 276.10 275.92 275.93 40.9K
13:43 275.92 275.92 275.77 275.77 39.8K
13:44 275.74 275.74 275.61 275.68 54.3K
13:45 275.64 275.71 275.64 275.68 42.0K
13:46 275.59 275.61 275.53 275.59 44.6K
13:47 275.58 275.62 275.58 275.60 21.1K
13:48 275.57 275.58 275.51 275.56 41.0K
13:49 275.56 275.61 275.55 275.58 35.1K
13:50 275.59 275.62 275.59 275.62 30.2K
13:51 275.67 275.72 275.66 275.67 55.5K
13:52 275.67 275.67 275.42 275.42 45.5K
13:53 275.36 275.36 275.29 275.31 26.5K
13:54 275.31 275.36 275.28 275.28 54.5K
13:55 275.28 275.38 275.25 275.33 37.5K
13:56 275.34 275.34 275.22 275.23 23.6K
13:57 275.26 275.38 275.26 275.36 41.5K
13:58 275.38 275.42 275.29 275.29 43.4K
13:59 275.30 275.30 275.21 275.25 48.0K
14:00 275.24 275.39 275.24 275.39 37.0K
14:01 275.39 275.56 275.38 275.56 36.1K
14:02 275.56 275.64 275.56 275.61 33.3K
14:03 275.61 275.61 275.47 275.49 41.7K
14:04 275.51 275.54 275.50 275.54 35.2K
14:05 275.54 275.55 275.51 275.54 32.6K
14:06 275.54 275.60 275.52 275.52 54.7K
14:07 275.50 275.53 275.49 275.49 24.9K
14:08 275.48 275.53 275.48 275.53 23.7K
14:09 275.53 275.55 275.47 275.47 33.4K
14:10 275.47 275.52 275.43 275.52 37.0K
14:11 275.53 275.53 275.46 275.48 35.6K
14:12 275.48 275.55 275.48 275.53 34.8K
14:13 275.52 275.52 275.45 275.46 32.6K
14:14 275.46 275.59 275.46 275.59 39.9K
14:15 275.61 275.75 275.61 275.75 57.0K
14:16 275.77 275.90 275.77 275.90 39.2K
14:17 275.90 275.91 275.82 275.89 43.6K
14:18 275.90 275.91 275.87 275.87 43.0K
14:19 275.83 275.88 275.80 275.88 36.2K
14:20 275.88 275.94 275.88 275.91 31.6K
14:21 275.91 275.91 275.73 275.74 55.4K
14:22 275.76 275.76 275.68 275.71 32.1K
14:23 275.71 275.71 275.63 275.63 25.3K
14:24 275.67 275.72 275.67 275.71 51.8K
14:25 275.68 275.68 275.54 275.54 43.0K
14:26 275.53 275.53 275.30 275.30 38.3K
14:27 275.29 275.40 275.29 275.40 40.7K
14:28 275.40 275.48 275.38 275.48 107.0K
14:29 275.47 275.60 275.47 275.60 37.5K
14:30 275.60 275.63 275.60 275.62 49.8K
14:31 275.61 275.74 275.60 275.74 51.4K
14:32 275.74 275.82 275.72 275.82 52.3K
14:33 275.81 275.86 275.80 275.85 46.5K
14:34 275.86 275.86 275.70 275.72 111.7K
14:35 275.72 275.75 275.72 275.72 25.4K
14:36 275.71 275.72 275.67 275.68 34.3K
14:37 275.67 275.68 275.65 275.66 37.1K
14:38 275.66 275.66 275.49 275.53 55.6K
14:39 275.53 275.53 275.50 275.50 44.3K
14:40 275.53 275.59 275.52 275.59 39.0K
14:41 275.59 275.60 275.54 275.54 20.8K
14:42 275.53 275.58 275.53 275.55 27.4K
14:43 275.55 275.60 275.55 275.60 26.8K
14:44 275.61 275.61 275.59 275.60 18.0K
14:45 275.61 275.83 275.61 275.79 94.5K
14:46 275.74 275.74 275.60 275.60 39.3K
14:47 275.59 275.62 275.59 275.61 27.8K
14:48 275.58 275.68 275.58 275.67 35.7K
14:49 275.67 275.79 275.59 275.59 50.4K
14:50 275.59 275.59 275.54 275.58 32.2K
14:51 275.58 275.61 275.43 275.43 35.3K
14:52 275.43 275.43 275.35 275.36 32.1K
14:53 275.36 275.37 275.25 275.26 51.5K
14:54 275.25 275.25 275.15 275.15 27.6K
14:55 275.17 275.42 275.17 275.42 53.1K
14:56 275.42 275.51 275.42 275.45 34.6K
14:57 275.45 275.46 275.40 275.40 37.7K
14:58 275.34 275.39 275.34 275.36 43.5K
14:59 275.35 275.35 275.32 275.34 36.9K
15:00 275.38 275.55 275.37 275.54 55.7K
15:01 275.53 275.60 275.53 275.60 22.1K
15:02 275.53 275.58 275.39 275.58 66.0K
15:03 275.60 275.69 275.60 275.69 26.0K
15:04 275.71 275.79 275.70 275.79 103.5K
15:05 275.78 275.83 275.75 275.83 36.6K
15:06 275.83 275.83 275.70 275.70 77.6K
15:07 275.70 275.70 275.63 275.63 54.4K
15:08 275.61 275.61 275.55 275.56 64.3K
15:09 275.56 275.68 275.56 275.65 51.1K
15:10 275.63 275.63 275.42 275.47 70.5K
15:11 275.49 275.60 275.49 275.49 86.8K
15:12 275.49 275.65 275.49 275.64 90.5K
15:13 275.63 275.63 275.56 275.58 55.8K
15:14 275.57 275.60 275.57 275.59 34.7K
15:15 275.58 275.58 275.44 275.44 52.1K
15:16 275.43 275.48 275.35 275.47 62.0K
15:17 275.45 275.52 275.43 275.52 51.0K
15:18 275.52 275.58 275.51 275.51 50.0K
15:19 275.51 275.51 275.45 275.49 58.0K
15:20 275.48 275.68 275.48 275.66 54.2K
15:21 275.63 275.71 275.61 275.61 62.7K
15:22 275.59 275.59 275.50 275.53 60.1K
15:23 275.52 275.62 275.52 275.60 81.0K
15:24 275.60 275.61 275.57 275.60 53.3K
15:25 275.61 275.83 275.61 275.83 76.0K
15:26 275.85 275.91 275.84 275.90 69.2K
15:27 275.89 275.93 275.89 275.89 50.6K
15:28 275.86 275.86 275.77 275.79 91.1K
15:29 275.79 275.98 275.78 275.93 125.7K
15:30 275.95 276.02 275.95 275.96 69.2K
15:31 276.01 276.08 275.99 276.01 108.6K
15:32 276.02 276.06 276.02 276.03 60.5K
15:33 276.03 276.11 276.03 276.08 81.6K
15:34 276.08 276.11 276.03 276.06 86.4K
15:35 275.89 276.10 275.89 275.98 144.6K
15:36 276.00 276.13 276.00 276.06 76.1K
15:37 276.07 276.12 276.03 276.11 78.2K
15:38 276.11 276.11 275.89 275.92 93.7K
15:39 275.92 276.05 275.92 275.98 126.7K
15:40 275.99 275.99 275.79 275.81 88.0K
15:41 275.80 275.81 275.74 275.81 82.4K
15:42 275.80 275.92 275.80 275.92 85.1K
15:43 275.93 275.96 275.90 275.94 98.1K
15:44 275.93 276.14 275.93 276.11 144.0K
15:45 276.11 276.22 276.11 276.22 133.7K
15:46 276.27 276.32 276.11 276.13 143.7K
15:47 276.14 276.33 276.12 276.33 138.3K
15:48 276.32 276.47 276.31 276.47 131.1K
15:49 276.52 276.56 276.48 276.51 122.5K
15:50 276.35 276.35 275.97 275.97 303.7K
15:51 275.90 276.03 275.75 275.75 222.2K
15:52 275.71 275.99 275.66 275.97 244.3K
15:53 275.94 276.14 275.94 276.01 215.0K
15:54 275.98 276.00 275.76 275.76 270.6K
15:55 275.59 275.59 275.18 275.25 469.2K
15:56 275.35 275.42 275.21 275.31 461.0K
15:57 275.40 275.40 275.25 275.31 459.9K
15:58 275.29 275.32 275.26 275.27 496.8K
15:59 275.30 275.31 275.06 275.31 8,827.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available