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
09:30 274.40 274.47 274.09 274.09 225.7K
09:31 273.92 274.74 273.92 274.74 25.8K
09:32 274.66 274.66 273.95 274.07 39.8K
09:33 274.13 274.30 274.05 274.18 60.8K
09:34 274.12 274.12 273.64 273.68 35.1K
09:35 273.74 273.74 273.21 273.49 85.2K
09:36 273.40 273.40 273.15 273.26 50.5K
09:37 273.18 273.54 273.14 273.54 32.1K
09:38 273.60 273.62 273.52 273.62 18.7K
09:39 273.62 273.67 273.55 273.55 27.2K
09:40 273.50 273.58 273.50 273.50 19.2K
09:41 273.50 273.50 273.15 273.15 32.9K
09:42 273.16 273.26 273.04 273.14 44.3K
09:43 273.03 273.11 272.97 273.11 46.0K
09:44 273.09 273.26 273.09 273.26 45.0K
09:45 273.19 273.46 273.18 273.46 50.4K
09:46 273.46 273.46 273.21 273.21 110.3K
09:47 273.19 273.44 273.19 273.44 35.4K
09:48 273.44 273.56 273.43 273.56 46.1K
09:49 273.57 273.86 273.57 273.86 30.6K
09:50 273.85 273.88 273.59 273.59 37.3K
09:51 273.49 273.68 273.37 273.67 52.3K
09:52 273.68 273.93 273.68 273.84 49.3K
09:53 273.84 273.92 273.70 273.77 164.7K
09:54 273.77 273.79 273.76 273.78 34.5K
09:55 273.94 274.07 273.94 274.01 65.9K
09:56 273.98 274.14 273.98 274.08 67.1K
09:57 274.11 274.18 273.96 273.97 49.3K
09:58 273.98 273.98 273.81 273.92 53.7K
09:59 273.91 274.02 273.91 273.94 54.5K
10:00 273.93 273.98 273.91 273.95 36.0K
10:01 274.00 274.17 274.00 274.05 46.9K
10:02 274.00 274.00 273.84 273.84 71.0K
10:03 273.85 273.93 273.85 273.87 48.7K
10:04 273.86 273.97 273.86 273.95 33.3K
10:05 273.94 274.17 273.94 274.06 61.6K
10:06 274.01 274.01 273.77 273.81 38.1K
10:07 273.79 273.86 273.79 273.85 26.1K
10:08 273.85 274.14 273.85 274.14 43.4K
10:09 274.21 274.21 274.11 274.11 44.6K
10:10 274.08 274.20 274.07 274.19 47.6K
10:11 274.21 274.21 273.98 273.99 46.1K
10:12 273.99 273.99 273.83 273.88 65.7K
10:13 273.87 273.88 273.67 273.68 50.4K
10:14 273.74 273.75 273.71 273.71 46.1K
10:15 273.69 273.69 273.56 273.59 37.6K
10:16 273.58 273.60 273.34 273.34 55.3K
10:17 273.21 273.24 273.16 273.22 40.3K
10:18 273.21 273.29 273.19 273.28 37.7K
10:19 273.30 273.57 273.30 273.57 68.3K
10:20 273.55 273.55 273.40 273.51 63.9K
10:21 273.51 273.53 273.49 273.50 27.4K
10:22 273.53 273.53 273.49 273.49 26.7K
10:23 273.49 273.63 273.45 273.63 51.7K
10:24 273.62 273.62 273.52 273.53 30.7K
10:25 273.54 273.54 273.51 273.51 29.9K
10:26 273.54 273.54 273.49 273.50 35.8K
10:27 273.54 273.74 273.54 273.61 42.5K
10:28 273.64 273.79 273.64 273.79 35.1K
10:29 273.81 273.96 273.80 273.96 45.9K
10:30 273.99 274.06 273.97 274.00 108.9K
10:31 273.97 273.97 273.74 273.74 109.9K
10:32 273.72 273.77 273.71 273.77 34.2K
10:33 273.76 273.82 273.76 273.80 37.7K
10:34 273.82 273.83 273.63 273.63 51.8K
10:35 273.61 273.63 273.39 273.39 69.0K
10:36 273.36 273.37 273.16 273.28 49.4K
10:37 273.27 273.29 273.23 273.29 27.0K
10:38 273.30 273.48 273.25 273.48 42.8K
10:39 273.48 273.74 273.47 273.74 48.6K
10:40 273.75 273.87 273.75 273.87 64.7K
10:41 273.90 273.90 273.80 273.82 18.9K
10:42 273.83 273.93 273.83 273.93 41.0K
10:43 274.05 274.11 274.04 274.11 50.8K
10:44 274.10 274.16 274.09 274.11 21.4K
10:45 274.11 274.11 274.06 274.06 25.2K
10:46 274.06 274.06 274.02 274.02 23.5K
10:47 274.02 274.02 273.73 273.73 51.0K
10:48 273.74 273.79 273.66 273.79 71.4K
10:49 273.83 273.85 273.76 273.77 41.6K
10:50 273.77 273.79 273.75 273.79 36.4K
10:51 273.77 273.77 273.72 273.75 29.9K
10:52 273.74 273.74 273.63 273.63 42.2K
10:53 273.63 273.65 273.58 273.58 34.6K
10:54 273.52 273.52 273.40 273.42 46.1K
10:55 273.46 273.55 273.46 273.52 32.5K
10:56 273.51 273.52 273.41 273.42 30.5K
10:57 273.42 273.42 273.35 273.37 30.6K
10:58 273.35 273.37 273.22 273.22 46.9K
10:59 273.20 273.20 272.97 272.97 45.4K
11:00 272.99 273.01 272.93 273.01 56.5K
11:01 272.96 272.96 272.81 272.81 40.0K
11:02 272.81 273.01 272.81 273.00 47.8K
11:03 272.99 273.01 272.94 272.94 34.4K
11:04 272.94 272.99 272.94 272.94 41.0K
11:05 272.94 272.94 272.90 272.90 23.3K
11:06 272.92 272.92 272.85 272.85 39.0K
11:07 272.85 272.92 272.85 272.89 57.5K
11:08 272.88 272.89 272.75 272.84 142.0K
11:09 272.84 272.88 272.84 272.85 109.9K
11:10 272.85 272.85 272.68 272.68 229.6K
11:11 272.69 272.69 272.61 272.62 213.2K
11:12 272.61 272.61 272.31 272.31 36.4K
11:13 272.26 272.27 272.20 272.21 38.0K
11:14 272.18 272.21 272.14 272.21 38.6K
11:15 272.20 272.20 272.05 272.05 64.9K
11:16 272.05 272.10 272.05 272.09 31.2K
11:17 272.09 272.11 272.08 272.11 47.4K
11:18 272.11 272.14 272.06 272.06 57.3K
11:19 272.07 272.14 272.06 272.12 38.3K
11:20 272.15 272.23 272.13 272.19 69.3K
11:21 272.19 272.19 272.08 272.11 45.8K
11:22 271.98 271.99 271.88 271.99 118.1K
11:23 271.95 271.95 271.86 271.89 46.1K
11:24 272.02 272.30 272.02 272.30 79.1K
11:25 272.33 272.45 272.33 272.39 52.4K
11:26 272.39 272.41 272.35 272.35 112.7K
11:27 272.36 272.53 272.34 272.52 77.0K
11:28 272.45 272.51 272.41 272.51 73.6K
11:29 272.57 272.68 272.57 272.67 58.9K
11:30 272.68 272.78 272.68 272.78 94.8K
11:31 272.90 272.90 272.84 272.84 40.3K
11:32 272.84 272.99 272.81 272.98 34.7K
11:33 272.97 272.97 272.86 272.86 38.7K
11:34 272.87 272.94 272.78 272.94 62.1K
11:35 272.98 273.05 272.98 273.05 22.5K
11:36 273.12 273.14 273.09 273.10 39.8K
11:37 273.06 273.06 272.94 272.94 25.7K
11:38 272.92 272.92 272.83 272.84 38.9K
11:39 272.84 272.86 272.77 272.77 23.3K
11:40 272.76 272.76 272.65 272.65 21.9K
11:41 272.65 272.68 272.65 272.65 32.1K
11:42 272.65 272.65 272.62 272.65 24.4K
11:43 272.67 272.70 272.63 272.70 394.3K
11:44 272.69 272.72 272.66 272.68 32.9K
11:45 272.67 272.69 272.57 272.58 40.6K
11:46 272.66 272.69 272.65 272.65 38.5K
11:47 272.66 272.74 272.66 272.74 32.3K
11:48 272.76 272.83 272.76 272.80 42.1K
11:49 272.81 272.85 272.80 272.81 62.7K
11:50 272.80 272.82 272.76 272.77 31.9K
11:51 272.77 272.77 272.68 272.68 23.0K
11:52 272.70 272.70 272.61 272.68 51.6K
11:53 272.68 272.77 272.68 272.76 26.5K
11:54 272.76 272.94 272.76 272.90 51.3K
11:55 272.88 272.94 272.88 272.92 42.5K
11:56 273.01 273.01 272.97 272.97 51.7K
11:57 272.97 272.99 272.96 272.98 28.5K
11:58 272.98 272.98 272.92 272.94 27.4K
11:59 272.94 273.03 272.94 273.01 42.7K
12:00 273.01 273.03 272.88 272.88 37.4K
12:01 272.85 272.87 272.83 272.87 29.5K
12:02 272.87 272.87 272.83 272.85 28.8K
12:03 272.85 272.87 272.78 272.83 30.6K
12:04 272.84 272.84 272.77 272.77 23.3K
12:05 272.75 272.85 272.75 272.85 28.4K
12:06 272.84 272.91 272.84 272.91 33.3K
12:07 272.92 272.92 272.90 272.90 21.6K
12:08 272.88 272.97 272.88 272.97 37.9K
12:09 272.98 273.05 272.98 273.05 29.0K
12:10 273.04 273.07 273.04 273.04 25.8K
12:11 273.04 273.12 272.97 273.12 50.2K
12:12 273.11 273.20 273.10 273.20 30.8K
12:13 273.21 273.26 273.20 273.26 43.1K
12:14 273.29 273.41 273.29 273.38 40.6K
12:15 273.37 273.37 273.29 273.29 34.5K
12:16 273.30 273.31 273.12 273.12 55.3K
12:17 273.11 273.18 273.10 273.17 39.8K
12:18 273.18 273.18 273.13 273.18 29.8K
12:19 273.17 273.17 273.13 273.15 22.7K
12:20 273.15 273.28 273.13 273.27 35.6K
12:21 273.29 273.34 273.28 273.34 21.2K
12:22 273.33 273.34 273.24 273.24 28.7K
12:23 273.26 273.27 273.21 273.21 46.6K
12:24 273.18 273.22 273.17 273.17 20.5K
12:25 273.16 273.17 273.00 273.00 42.7K
12:26 273.00 273.00 272.85 272.87 31.6K
12:27 272.86 272.88 272.84 272.88 38.6K
12:28 272.86 272.86 272.82 272.82 29.5K
12:29 272.82 272.89 272.82 272.87 33.9K
12:30 272.86 272.87 272.82 272.87 29.6K
12:31 272.84 272.84 272.71 272.71 25.1K
12:32 272.67 272.75 272.67 272.75 35.0K
12:33 272.72 272.74 272.67 272.70 29.2K
12:34 272.71 272.71 272.69 272.70 11.4K
12:35 272.72 272.80 272.72 272.80 27.5K
12:36 272.80 272.88 272.80 272.81 50.9K
12:37 272.78 272.79 272.78 272.78 26.2K
12:38 272.77 272.78 272.76 272.78 14.8K
12:39 272.73 272.73 272.65 272.65 31.7K
12:40 272.63 272.64 272.62 272.62 18.6K
12:41 272.61 272.64 272.53 272.53 35.1K
12:42 272.51 272.52 272.41 272.41 27.0K
12:43 272.41 272.41 272.38 272.40 21.9K
12:44 272.39 272.40 272.31 272.31 27.7K
12:45 272.31 272.31 272.18 272.18 32.1K
12:46 272.18 272.24 272.18 272.23 23.2K
12:47 272.25 272.33 272.23 272.33 29.7K
12:48 272.36 272.40 272.34 272.34 31.4K
12:49 272.31 272.31 272.24 272.24 20.9K
12:50 272.24 272.24 272.14 272.15 25.7K
12:51 272.15 272.17 272.15 272.17 18.3K
12:52 272.16 272.16 272.14 272.15 12.3K
12:53 272.15 272.15 272.13 272.13 11.8K
12:54 272.16 272.29 272.14 272.29 37.5K
12:55 272.32 272.34 272.21 272.24 26.0K
12:56 272.24 272.24 272.21 272.23 13.9K
12:57 272.25 272.32 272.25 272.32 26.1K
12:58 272.43 272.45 272.39 272.39 50.2K
12:59 272.37 272.38 272.35 272.35 26.4K
13:00 272.32 272.32 272.25 272.25 16.9K
13:01 272.26 272.32 272.26 272.28 27.6K
13:02 272.24 272.24 272.21 272.21 224.5K
13:03 272.21 272.23 272.18 272.23 50.5K
13:04 272.24 272.28 272.24 272.28 199.3K
13:05 272.27 272.30 272.20 272.22 45.4K
13:06 272.22 272.44 272.22 272.44 37.8K
13:07 272.42 272.50 272.42 272.50 16.4K
13:08 272.50 272.62 272.50 272.61 38.9K
13:09 272.62 272.67 272.62 272.66 13.5K
13:10 272.68 272.74 272.65 272.74 37.7K
13:11 272.75 272.75 272.72 272.75 29.6K
13:12 272.76 272.82 272.75 272.75 31.8K
13:13 272.75 272.75 272.66 272.66 35.7K
13:14 272.66 272.66 272.54 272.62 56.7K
13:15 272.62 272.68 272.61 272.68 26.3K
13:16 272.69 272.81 272.69 272.80 25.9K
13:17 272.80 272.86 272.80 272.86 21.0K
13:18 272.87 272.87 272.84 272.85 24.2K
13:19 272.83 272.87 272.81 272.85 28.0K
13:20 272.82 272.83 272.69 272.71 48.9K
13:21 272.70 272.72 272.69 272.71 30.4K
13:22 272.71 272.71 272.51 272.64 86.4K
13:23 272.64 272.85 272.64 272.79 32.1K
13:24 272.78 272.88 272.76 272.88 75.3K
13:25 272.88 273.02 272.88 273.02 68.4K
13:26 273.02 273.07 272.98 273.07 45.9K
13:27 273.06 273.07 272.99 272.99 27.9K
13:28 273.01 273.01 272.97 272.97 43.1K
13:29 272.98 273.00 272.95 273.00 49.9K
13:30 273.00 273.04 273.00 273.02 107.3K
13:31 273.02 273.02 272.95 272.96 37.5K
13:32 272.95 272.98 272.93 272.93 31.6K
13:33 272.94 273.03 272.93 273.03 37.6K
13:34 273.05 273.12 273.04 273.12 43.3K
13:35 273.11 273.14 273.10 273.12 32.2K
13:36 273.13 273.22 273.13 273.21 22.8K
13:37 273.19 273.19 273.13 273.13 29.0K
13:38 273.03 273.10 273.02 273.10 34.6K
13:39 273.14 273.19 273.14 273.16 22.2K
13:40 273.14 273.24 273.13 273.24 91.7K
13:41 273.30 273.33 273.30 273.32 39.4K
13:42 273.32 273.43 273.32 273.40 55.0K
13:43 273.39 273.40 273.38 273.38 18.4K
13:44 273.38 273.39 273.34 273.35 20.8K
13:45 273.35 273.43 273.35 273.43 42.7K
13:46 273.43 273.49 273.43 273.49 41.8K
13:47 273.49 273.50 273.48 273.50 18.2K
13:48 273.50 273.52 273.48 273.50 31.1K
13:49 273.50 273.56 273.49 273.56 34.1K
13:50 273.57 273.57 273.45 273.45 36.7K
13:51 273.41 273.50 273.39 273.50 123.2K
13:52 273.49 273.49 273.47 273.47 34.3K
13:53 273.45 273.62 273.45 273.62 67.6K
13:54 273.61 273.64 273.59 273.64 28.4K
13:55 273.64 273.65 273.56 273.65 40.4K
13:56 273.67 273.71 273.67 273.69 34.6K
13:57 273.69 273.72 273.68 273.72 22.9K
13:58 273.72 273.74 273.71 273.71 25.4K
13:59 273.70 273.70 273.62 273.68 28.0K
14:00 273.68 273.76 273.67 273.76 28.3K
14:01 273.75 273.75 273.67 273.68 185.2K
14:02 273.67 273.72 273.67 273.72 39.9K
14:03 273.71 273.72 273.54 273.55 47.0K
14:04 273.56 273.57 273.54 273.54 34.1K
14:05 273.54 273.54 273.51 273.53 31.3K
14:06 273.51 273.58 273.51 273.58 30.3K
14:07 273.56 273.60 273.56 273.59 33.1K
14:08 273.59 273.61 273.57 273.58 28.7K
14:09 273.54 273.54 273.41 273.41 44.8K
14:10 273.41 273.42 273.39 273.39 22.6K
14:11 273.36 273.36 273.29 273.32 48.3K
14:12 273.33 273.34 273.28 273.28 30.9K
14:13 273.28 273.42 273.28 273.41 59.0K
14:14 273.40 273.40 273.30 273.30 29.5K
14:15 273.29 273.29 273.27 273.27 27.3K
14:16 273.27 273.31 273.27 273.27 21.9K
14:17 273.26 273.27 273.21 273.21 41.0K
14:18 273.18 273.18 273.12 273.18 31.8K
14:19 273.21 273.23 273.19 273.19 45.1K
14:20 273.20 273.33 273.17 273.33 64.1K
14:21 273.33 273.34 273.30 273.31 48.7K
14:22 273.29 273.29 273.25 273.27 27.0K
14:23 273.27 273.28 273.26 273.27 53.2K
14:24 273.27 273.27 273.20 273.24 38.8K
14:25 273.24 273.25 273.21 273.21 17.3K
14:26 273.19 273.28 273.19 273.27 38.1K
14:27 273.26 273.26 273.20 273.21 26.3K
14:28 273.22 273.22 273.09 273.10 55.9K
14:29 273.11 273.14 273.07 273.14 69.8K
14:30 273.16 273.21 273.16 273.21 29.7K
14:31 273.20 273.33 273.19 273.33 144.2K
14:32 273.39 273.43 273.36 273.40 88.9K
14:33 273.40 273.42 273.38 273.42 27.3K
14:34 273.43 273.46 273.42 273.44 20.8K
14:35 273.43 273.48 273.43 273.48 37.6K
14:36 273.49 273.60 273.49 273.60 41.5K
14:37 273.63 273.63 273.61 273.61 21.8K
14:38 273.61 273.62 273.59 273.61 30.2K
14:39 273.59 273.59 273.53 273.56 30.3K
14:40 273.56 273.57 273.54 273.55 25.4K
14:41 273.54 273.55 273.50 273.50 22.2K
14:42 273.49 273.49 273.45 273.45 25.2K
14:43 273.44 273.45 273.40 273.40 56.9K
14:44 273.40 273.49 273.40 273.45 76.2K
14:45 273.43 273.43 273.39 273.41 36.2K
14:46 273.42 273.48 273.40 273.48 27.8K
14:47 273.48 273.59 273.48 273.59 50.3K
14:48 273.59 273.61 273.59 273.59 29.4K
14:49 273.59 273.60 273.57 273.60 17.7K
14:50 273.59 273.59 273.53 273.53 35.4K
14:51 273.53 273.53 273.44 273.47 53.2K
14:52 273.47 273.49 273.45 273.47 17.7K
14:53 273.47 273.50 273.46 273.50 26.8K
14:54 273.51 273.51 273.46 273.48 22.5K
14:55 273.48 273.50 273.48 273.48 39.4K
14:56 273.48 273.49 273.40 273.42 57.9K
14:57 273.42 273.43 273.40 273.42 66.1K
14:58 273.42 273.46 273.42 273.43 32.7K
14:59 273.43 273.45 273.42 273.44 27.9K
15:00 273.44 273.57 273.44 273.49 83.4K
15:01 273.47 273.47 273.39 273.43 42.4K
15:02 273.43 273.43 273.40 273.41 21.0K
15:03 273.41 273.52 273.40 273.52 65.4K
15:04 273.52 273.52 273.43 273.45 51.1K
15:05 273.46 273.48 273.46 273.46 58.3K
15:06 273.47 273.51 273.44 273.50 37.7K
15:07 273.51 273.53 273.51 273.52 30.6K
15:08 273.52 273.71 273.52 273.71 99.5K
15:09 273.72 273.79 273.72 273.79 40.9K
15:10 273.81 273.83 273.79 273.79 116.0K
15:11 273.81 273.81 273.74 273.77 44.8K
15:12 273.77 273.77 273.72 273.76 65.0K
15:13 273.76 273.76 273.67 273.67 125.1K
15:14 273.65 273.68 273.61 273.68 46.4K
15:15 273.68 273.72 273.68 273.71 28.3K
15:16 273.68 273.68 273.56 273.61 76.8K
15:17 273.60 273.61 273.56 273.57 28.4K
15:18 273.54 273.59 273.54 273.59 46.0K
15:19 273.58 273.59 273.57 273.59 41.5K
15:20 273.59 273.62 273.58 273.58 48.7K
15:21 273.60 273.60 273.47 273.47 62.8K
15:22 273.49 273.56 273.49 273.56 65.0K
15:23 273.57 273.65 273.57 273.59 74.3K
15:24 273.58 273.71 273.58 273.69 61.8K
15:25 273.72 273.74 273.68 273.68 44.9K
15:26 273.68 273.69 273.65 273.69 66.3K
15:27 273.70 273.77 273.69 273.69 58.9K
15:28 273.69 273.71 273.68 273.69 57.2K
15:29 273.69 273.71 273.62 273.63 69.4K
15:30 273.63 273.63 273.36 273.36 79.8K
15:31 273.35 273.37 273.29 273.36 68.1K
15:32 273.34 273.54 273.34 273.54 77.5K
15:33 273.55 273.64 273.55 273.61 42.3K
15:34 273.56 273.56 273.46 273.54 79.7K
15:35 273.54 273.66 273.53 273.63 46.1K
15:36 273.62 273.64 273.57 273.57 71.8K
15:37 273.57 273.60 273.55 273.55 58.9K
15:38 273.49 273.50 273.47 273.48 91.0K
15:39 273.47 273.55 273.47 273.55 70.5K
15:40 273.55 273.60 273.55 273.60 79.9K
15:41 273.61 273.62 273.57 273.57 66.2K
15:42 273.57 273.59 273.54 273.55 61.7K
15:43 273.58 273.66 273.58 273.61 91.4K
15:44 273.61 273.61 273.58 273.61 77.9K
15:45 273.62 273.63 273.55 273.55 85.9K
15:46 273.56 273.59 273.46 273.53 118.3K
15:47 273.52 273.59 273.46 273.47 104.1K
15:48 273.43 273.47 273.41 273.45 102.0K
15:49 273.45 273.67 273.42 273.62 161.0K
15:50 273.57 273.70 273.55 273.61 202.9K
15:51 273.67 273.67 273.53 273.53 159.3K
15:52 273.53 273.55 273.46 273.51 151.1K
15:53 273.48 273.65 273.46 273.64 196.5K
15:54 273.66 273.73 273.58 273.64 240.4K
15:55 273.49 273.59 273.31 273.33 337.6K
15:56 273.34 273.43 273.31 273.34 401.5K
15:57 273.31 273.37 273.26 273.33 384.6K
15:58 273.37 273.37 273.33 273.35 442.3K
15:59 273.37 273.57 273.33 273.53 7,714.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available