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
09:30 272.28 272.28 270.59 270.74 442.6K
09:31 270.94 271.83 270.94 271.58 58.0K
09:32 271.80 271.80 270.37 270.37 57.9K
09:33 270.43 270.43 269.72 269.88 155.7K
09:34 269.90 270.12 269.48 269.48 69.8K
09:35 269.45 269.45 269.08 269.11 63.4K
09:36 269.19 269.76 269.19 269.46 79.4K
09:37 269.40 269.64 269.27 269.50 98.2K
09:38 269.48 270.21 269.48 270.11 63.6K
09:39 270.12 270.42 270.12 270.42 48.1K
09:40 270.51 270.51 270.32 270.44 56.3K
09:41 270.44 271.04 270.44 271.04 100.5K
09:42 271.07 271.08 270.97 271.07 101.0K
09:43 271.06 271.11 270.99 271.11 67.0K
09:44 271.24 271.46 271.00 271.00 75.3K
09:45 271.08 271.27 271.04 271.04 85.7K
09:46 271.04 271.13 270.95 271.10 36.2K
09:47 271.05 271.11 270.80 270.83 41.8K
09:48 270.86 271.03 270.86 270.90 66.8K
09:49 270.82 270.92 270.75 270.92 45.3K
09:50 270.92 271.28 270.92 271.26 65.5K
09:51 271.25 271.65 271.25 271.48 87.9K
09:52 271.43 271.55 271.33 271.33 44.4K
09:53 271.37 271.37 271.16 271.26 297.6K
09:54 271.26 271.31 271.19 271.31 63.1K
09:55 271.27 271.40 271.26 271.35 69.6K
09:56 271.32 271.44 271.29 271.29 37.3K
09:57 271.31 271.61 271.22 271.22 69.8K
09:58 271.23 271.37 271.01 271.01 53.9K
09:59 271.01 271.02 270.57 270.57 51.9K
10:00 270.49 270.49 270.29 270.32 131.7K
10:01 270.38 270.38 270.07 270.17 69.4K
10:02 270.19 270.19 269.91 269.91 120.6K
10:03 269.89 269.89 269.79 269.88 55.3K
10:04 269.85 269.86 269.47 269.47 126.3K
10:05 269.45 269.45 269.10 269.18 127.2K
10:06 269.19 269.19 269.02 269.02 66.4K
10:07 269.02 269.02 268.83 268.83 77.0K
10:08 268.97 269.08 268.89 268.89 87.3K
10:09 268.89 268.89 268.68 268.68 83.3K
10:10 268.68 269.27 268.68 269.23 174.1K
10:11 269.24 269.26 269.08 269.11 166.9K
10:12 269.11 269.61 269.11 269.61 80.7K
10:13 269.63 269.87 269.63 269.82 51.3K
10:14 269.96 270.10 269.96 270.10 56.3K
10:15 270.10 270.32 270.10 270.27 135.1K
10:16 270.25 270.47 270.23 270.31 118.3K
10:17 270.33 270.37 270.27 270.37 44.5K
10:18 270.36 270.40 270.31 270.32 54.2K
10:19 270.33 270.33 269.95 269.95 52.8K
10:20 269.96 270.17 269.88 269.88 59.0K
10:21 269.81 269.81 269.58 269.61 75.8K
10:22 269.65 269.81 269.61 269.61 49.5K
10:23 269.61 269.61 269.46 269.47 40.6K
10:24 269.45 269.45 269.22 269.27 50.4K
10:25 269.28 269.38 269.28 269.30 106.4K
10:26 269.30 269.39 269.09 269.11 119.7K
10:27 269.12 269.26 269.04 269.26 85.6K
10:28 269.31 269.32 269.25 269.28 49.0K
10:29 269.28 269.50 269.28 269.50 44.1K
10:30 269.47 269.65 269.47 269.54 57.6K
10:31 269.52 269.65 269.49 269.65 74.9K
10:32 269.66 269.98 269.66 269.78 84.2K
10:33 269.78 269.78 269.70 269.76 73.6K
10:34 269.84 269.97 269.80 269.97 69.4K
10:35 270.08 270.24 270.05 270.05 63.0K
10:36 270.05 270.21 270.05 270.13 101.4K
10:37 270.12 270.12 269.67 269.71 188.3K
10:38 269.69 269.78 269.67 269.78 80.1K
10:39 269.79 269.82 269.77 269.80 36.4K
10:40 269.80 269.82 269.70 269.79 43.5K
10:41 269.78 269.89 269.78 269.84 59.5K
10:42 269.86 269.86 269.27 269.27 68.6K
10:43 269.28 269.33 268.99 268.99 42.4K
10:44 268.97 268.97 268.83 268.85 52.1K
10:45 268.83 269.11 268.83 269.05 74.6K
10:46 269.09 269.14 269.01 269.02 38.3K
10:47 269.02 269.03 268.94 268.94 41.0K
10:48 268.95 269.33 268.95 269.32 71.4K
10:49 269.33 269.47 269.28 269.47 37.6K
10:50 269.47 269.80 269.45 269.80 31.4K
10:51 269.77 269.89 269.75 269.87 63.7K
10:52 269.89 269.99 269.86 269.97 93.6K
10:53 269.95 270.10 269.87 270.10 102.7K
10:54 270.12 270.20 270.05 270.05 96.2K
10:55 269.94 269.95 269.87 269.90 51.8K
10:56 269.88 269.88 269.81 269.86 61.5K
10:57 269.82 269.83 269.71 269.72 45.5K
10:58 269.66 269.66 269.32 269.32 52.2K
10:59 269.27 269.30 269.18 269.22 94.3K
11:00 269.20 269.67 269.20 269.67 80.6K
11:01 269.67 269.71 269.63 269.63 28.0K
11:02 269.61 269.62 269.51 269.51 26.3K
11:03 269.52 269.69 269.52 269.66 38.3K
11:04 269.64 269.64 269.55 269.57 33.0K
11:05 269.57 269.75 269.57 269.75 46.5K
11:06 269.75 269.83 269.75 269.79 28.1K
11:07 269.79 269.93 269.74 269.74 47.6K
11:08 269.67 269.67 269.62 269.63 30.4K
11:09 269.64 269.73 269.59 269.61 57.0K
11:10 269.62 269.77 269.62 269.76 44.2K
11:11 269.78 269.96 269.78 269.95 34.9K
11:12 269.93 269.96 269.83 269.96 41.1K
11:13 269.97 270.02 269.94 269.94 40.1K
11:14 269.96 269.96 269.75 269.76 58.7K
11:15 269.75 269.87 269.72 269.72 55.9K
11:16 269.70 269.77 269.64 269.64 33.7K
11:17 269.64 269.64 269.46 269.46 31.1K
11:18 269.40 269.44 269.38 269.44 29.0K
11:19 269.47 269.48 269.42 269.45 58.7K
11:20 269.44 269.46 269.25 269.25 107.5K
11:21 269.21 269.21 269.07 269.07 147.5K
11:22 269.02 269.02 268.85 268.87 62.9K
11:23 268.90 268.93 268.87 268.88 44.7K
11:24 268.86 268.86 268.78 268.78 140.4K
11:25 268.80 268.80 268.61 268.61 90.6K
11:26 268.59 268.64 268.54 268.63 52.5K
11:27 268.63 268.63 268.49 268.56 53.0K
11:28 268.50 268.50 268.26 268.31 64.4K
11:29 268.37 268.40 268.32 268.40 36.1K
11:30 268.41 268.89 268.40 268.89 85.6K
11:31 268.88 269.07 268.88 268.96 260.8K
11:32 268.99 269.02 268.92 269.02 54.3K
11:33 269.03 269.04 268.79 268.79 53.3K
11:34 268.77 268.77 268.60 268.60 31.7K
11:35 268.59 268.59 268.44 268.44 34.3K
11:36 268.49 268.49 268.43 268.44 33.6K
11:37 268.44 268.59 268.44 268.57 46.2K
11:38 268.59 268.60 268.45 268.49 62.8K
11:39 268.46 268.47 268.27 268.43 50.8K
11:40 268.42 268.56 268.42 268.56 41.2K
11:41 268.55 268.55 268.38 268.43 45.1K
11:42 268.44 268.70 268.43 268.70 36.7K
11:43 268.71 268.86 268.69 268.86 22.3K
11:44 268.85 268.86 268.82 268.83 27.0K
11:45 268.82 268.97 268.79 268.95 47.1K
11:46 268.91 268.99 268.91 268.99 19.9K
11:47 268.99 269.01 268.76 268.76 47.0K
11:48 268.73 268.73 268.57 268.57 34.9K
11:49 268.53 268.53 268.36 268.36 46.5K
11:50 268.35 268.36 268.29 268.36 38.2K
11:51 268.38 268.38 268.24 268.24 33.3K
11:52 268.24 268.24 268.20 268.24 37.6K
11:53 268.26 268.35 268.26 268.35 39.1K
11:54 268.39 268.39 268.08 268.08 89.8K
11:55 268.09 268.16 268.08 268.16 30.7K
11:56 268.18 268.38 268.14 268.38 73.5K
11:57 268.41 268.49 268.37 268.39 203.9K
11:58 268.37 268.37 268.28 268.29 42.5K
11:59 268.30 268.44 268.30 268.41 50.1K
12:00 268.41 268.43 268.38 268.41 34.7K
12:01 268.41 268.41 268.34 268.34 32.6K
12:02 268.35 268.49 268.35 268.49 45.4K
12:03 268.49 268.49 268.33 268.33 46.3K
12:04 268.32 268.32 268.12 268.15 93.9K
12:05 268.15 268.23 268.15 268.19 46.0K
12:06 268.22 268.32 268.20 268.32 117.7K
12:07 268.35 268.37 268.31 268.31 34.8K
12:08 268.32 268.50 268.32 268.50 89.7K
12:09 268.49 268.56 268.49 268.56 45.3K
12:10 268.58 268.67 268.58 268.63 41.1K
12:11 268.63 268.64 268.61 268.62 24.2K
12:12 268.61 268.68 268.50 268.50 66.9K
12:13 268.52 268.58 268.51 268.58 57.7K
12:14 268.58 268.61 268.54 268.54 55.7K
12:15 268.54 268.67 268.52 268.56 92.1K
12:16 268.57 268.57 268.53 268.57 31.0K
12:17 268.58 268.72 268.58 268.69 42.9K
12:18 268.74 268.76 268.73 268.73 50.9K
12:19 268.66 268.66 268.57 268.61 58.2K
12:20 268.59 268.59 268.56 268.56 24.7K
12:21 268.62 268.76 268.62 268.76 38.8K
12:22 268.76 268.95 268.75 268.95 33.6K
12:23 268.96 269.16 268.96 269.16 39.5K
12:24 269.19 269.22 269.14 269.20 48.3K
12:25 269.23 269.31 269.23 269.25 31.3K
12:26 269.27 269.38 269.27 269.37 39.4K
12:27 269.36 269.41 269.35 269.39 37.8K
12:28 269.39 269.48 269.36 269.45 40.9K
12:29 269.43 269.43 269.29 269.29 56.6K
12:30 269.28 269.31 269.17 269.17 36.8K
12:31 269.17 269.20 269.16 269.18 37.1K
12:32 269.20 269.20 269.13 269.15 28.6K
12:33 269.16 269.28 269.15 269.26 48.4K
12:34 269.25 269.28 269.25 269.28 41.2K
12:35 269.29 269.31 269.25 269.26 55.0K
12:36 269.25 269.25 269.11 269.17 49.2K
12:37 269.16 269.16 269.10 269.11 26.0K
12:38 269.11 269.11 269.03 269.03 40.3K
12:39 269.02 269.24 269.02 269.23 46.4K
12:40 269.22 269.22 269.19 269.20 19.7K
12:41 269.22 269.37 269.20 269.37 46.0K
12:42 269.36 269.40 269.36 269.39 17.7K
12:43 269.38 269.40 269.37 269.39 19.2K
12:44 269.39 269.42 269.35 269.36 26.0K
12:45 269.36 269.39 269.36 269.37 31.1K
12:46 269.38 269.47 269.37 269.47 27.1K
12:47 269.52 269.54 269.50 269.54 44.4K
12:48 269.53 269.53 269.45 269.47 48.1K
12:49 269.46 269.47 269.45 269.46 19.8K
12:50 269.45 269.46 269.31 269.32 36.1K
12:51 269.33 269.58 269.33 269.56 41.4K
12:52 269.57 269.57 269.50 269.53 31.2K
12:53 269.53 269.53 269.50 269.50 20.5K
12:54 269.53 269.61 269.52 269.60 32.0K
12:55 269.61 269.67 269.57 269.67 51.5K
12:56 269.67 269.81 269.67 269.80 33.8K
12:57 269.80 269.80 269.76 269.76 23.0K
12:58 269.76 269.76 269.72 269.72 17.4K
12:59 269.73 269.74 269.72 269.74 24.5K
13:00 269.76 269.88 269.76 269.80 78.2K
13:01 269.77 269.77 269.75 269.76 28.6K
13:02 269.76 269.78 269.75 269.78 22.4K
13:03 269.81 269.90 269.81 269.89 30.0K
13:04 269.92 269.93 269.90 269.92 29.7K
13:05 269.91 269.93 269.85 269.93 52.1K
13:06 269.93 270.01 269.92 269.96 36.9K
13:07 269.96 270.09 269.96 270.05 36.3K
13:08 270.05 270.10 270.05 270.05 27.5K
13:09 270.04 270.08 270.03 270.03 37.9K
13:10 270.03 270.03 269.92 269.92 37.1K
13:11 269.90 269.90 269.87 269.87 35.0K
13:12 269.85 269.85 269.76 269.77 34.9K
13:13 269.72 269.72 269.63 269.63 22.7K
13:14 269.63 269.63 269.55 269.57 41.4K
13:15 269.59 269.59 269.51 269.52 33.1K
13:16 269.50 269.50 269.47 269.49 34.1K
13:17 269.48 269.56 269.40 269.41 50.3K
13:18 269.41 269.43 269.33 269.33 33.6K
13:19 269.34 269.34 269.30 269.30 35.7K
13:20 269.30 269.30 269.17 269.17 48.0K
13:21 269.18 269.19 269.16 269.18 22.2K
13:22 269.18 269.20 269.15 269.15 36.1K
13:23 269.15 269.24 269.07 269.07 65.5K
13:24 268.92 268.92 268.86 268.86 60.2K
13:25 268.85 268.85 268.79 268.81 40.4K
13:26 268.83 268.83 268.80 268.80 29.8K
13:27 268.79 268.79 268.75 268.77 35.7K
13:28 268.76 268.91 268.75 268.91 110.7K
13:29 268.91 268.91 268.86 268.88 55.7K
13:30 268.88 268.97 268.88 268.96 47.2K
13:31 268.97 269.02 268.94 269.00 33.6K
13:32 268.98 268.99 268.97 268.97 27.9K
13:33 268.91 268.99 268.89 268.99 53.5K
13:34 269.01 269.02 268.98 269.01 32.1K
13:35 269.01 269.04 268.97 268.97 37.3K
13:36 268.97 269.06 268.97 269.03 43.0K
13:37 269.01 269.06 269.01 269.04 19.8K
13:38 269.04 269.12 269.04 269.11 30.9K
13:39 269.12 269.24 269.12 269.23 41.4K
13:40 269.23 269.23 269.09 269.09 41.5K
13:41 269.08 269.13 269.08 269.10 34.0K
13:42 269.04 269.07 269.02 269.07 29.9K
13:43 269.08 269.17 269.08 269.16 47.1K
13:44 269.15 269.18 269.15 269.16 26.7K
13:45 269.17 269.24 269.17 269.19 29.3K
13:46 269.17 269.27 269.17 269.27 38.9K
13:47 269.29 269.33 269.29 269.33 103.9K
13:48 269.34 269.38 269.31 269.36 57.0K
13:49 269.34 269.34 269.27 269.27 44.2K
13:50 269.26 269.31 269.26 269.31 28.9K
13:51 269.33 269.38 269.33 269.38 36.6K
13:52 269.40 269.42 269.37 269.42 40.8K
13:53 269.43 269.51 269.42 269.51 36.4K
13:54 269.53 269.53 269.48 269.48 24.3K
13:55 269.47 269.51 269.47 269.51 22.9K
13:56 269.51 269.55 269.50 269.53 23.6K
13:57 269.52 269.53 269.48 269.53 37.5K
13:58 269.52 269.54 269.48 269.48 26.5K
13:59 269.49 269.53 269.49 269.49 76.2K
14:00 269.49 269.76 269.49 269.75 83.1K
14:01 269.74 269.91 269.74 269.91 29.6K
14:02 269.91 270.04 269.91 270.04 51.0K
14:03 270.02 270.05 270.02 270.05 46.0K
14:04 270.13 270.18 270.13 270.17 60.2K
14:05 270.21 270.25 270.17 270.20 57.9K
14:06 270.20 270.20 270.14 270.15 33.8K
14:07 270.15 270.15 270.09 270.12 33.3K
14:08 270.11 270.13 270.08 270.13 46.6K
14:09 270.14 270.14 270.08 270.09 36.0K
14:10 270.10 270.10 270.05 270.07 32.2K
14:11 270.07 270.07 269.89 269.89 50.7K
14:12 269.86 269.86 269.74 269.74 44.6K
14:13 269.67 269.68 269.63 269.63 27.2K
14:14 269.59 269.68 269.58 269.68 79.1K
14:15 269.68 269.68 269.63 269.64 29.1K
14:16 269.64 269.73 269.64 269.71 27.0K
14:17 269.72 269.72 269.68 269.68 32.8K
14:18 269.68 269.70 269.66 269.66 26.5K
14:19 269.67 269.69 269.66 269.69 34.0K
14:20 269.67 269.80 269.67 269.80 48.8K
14:21 269.80 269.82 269.78 269.78 139.1K
14:22 269.77 269.79 269.73 269.73 42.8K
14:23 269.71 269.71 269.62 269.66 81.7K
14:24 269.65 269.67 269.62 269.64 48.5K
14:25 269.64 269.72 269.64 269.72 65.1K
14:26 269.72 269.80 269.71 269.78 45.7K
14:27 269.76 269.76 269.68 269.70 40.2K
14:28 269.69 269.69 269.60 269.60 35.0K
14:29 269.62 269.78 269.62 269.73 43.2K
14:30 269.73 269.77 269.73 269.77 33.6K
14:31 269.77 269.90 269.77 269.90 55.6K
14:32 269.92 269.98 269.92 269.97 56.7K
14:33 269.98 269.98 269.95 269.97 19.4K
14:34 269.97 269.98 269.95 269.97 44.7K
14:35 269.95 269.95 269.78 269.85 86.9K
14:36 269.86 269.90 269.85 269.90 37.0K
14:37 269.90 269.90 269.83 269.83 45.2K
14:38 269.82 269.86 269.82 269.85 37.9K
14:39 269.85 269.87 269.73 269.73 50.0K
14:40 269.74 269.77 269.73 269.75 29.1K
14:41 269.74 269.75 269.71 269.74 46.4K
14:42 269.74 269.80 269.74 269.79 36.4K
14:43 269.79 269.79 269.64 269.64 78.0K
14:44 269.64 269.64 269.60 269.60 34.9K
14:45 269.60 269.67 269.60 269.67 50.1K
14:46 269.67 269.68 269.63 269.63 28.7K
14:47 269.63 269.63 269.44 269.44 81.3K
14:48 269.43 269.44 269.40 269.42 38.6K
14:49 269.42 269.51 269.37 269.38 60.1K
14:50 269.37 269.41 269.28 269.28 41.6K
14:51 269.29 269.29 269.13 269.17 36.7K
14:52 269.15 269.26 269.15 269.25 32.3K
14:53 269.25 269.39 269.23 269.26 89.1K
14:54 269.28 269.32 269.23 269.25 32.5K
14:55 269.23 269.33 269.22 269.33 47.9K
14:56 269.28 269.36 269.28 269.35 33.2K
14:57 269.34 269.37 269.32 269.35 31.6K
14:58 269.35 269.36 269.25 269.25 43.5K
14:59 269.24 269.24 269.20 269.22 100.8K
15:00 269.23 269.24 269.15 269.21 71.7K
15:01 269.20 269.27 269.20 269.25 68.9K
15:02 269.22 269.43 269.20 269.43 83.1K
15:03 269.43 269.60 269.43 269.59 56.7K
15:04 269.60 269.73 269.60 269.73 52.2K
15:05 269.74 269.76 269.70 269.71 74.8K
15:06 269.71 269.71 269.60 269.60 79.2K
15:07 269.60 269.71 269.60 269.69 78.7K
15:08 269.70 269.79 269.70 269.77 62.6K
15:09 269.78 269.88 269.78 269.87 64.6K
15:10 269.90 269.90 269.79 269.82 93.6K
15:11 269.82 269.82 269.75 269.81 155.7K
15:12 269.81 269.82 269.72 269.72 82.4K
15:13 269.63 269.66 269.60 269.60 79.3K
15:14 269.60 269.63 269.60 269.60 66.7K
15:15 269.58 269.58 269.53 269.54 82.1K
15:16 269.55 269.56 269.47 269.47 70.1K
15:17 269.45 269.46 269.40 269.41 59.9K
15:18 269.43 269.43 269.32 269.33 57.4K
15:19 269.33 269.33 269.18 269.32 121.8K
15:20 269.33 269.33 269.24 269.24 96.5K
15:21 269.20 269.23 269.16 269.21 71.4K
15:22 269.22 269.32 269.22 269.32 72.5K
15:23 269.34 269.44 269.29 269.44 95.6K
15:24 269.44 269.44 269.33 269.36 81.7K
15:25 269.40 269.59 269.40 269.59 107.5K
15:26 269.59 269.60 269.54 269.60 65.2K
15:27 269.60 269.60 269.54 269.54 53.3K
15:28 269.53 269.56 269.44 269.44 87.0K
15:29 269.43 269.43 269.27 269.28 151.4K
15:30 269.31 269.41 269.31 269.36 86.9K
15:31 269.35 269.35 269.28 269.34 94.1K
15:32 269.36 269.37 269.24 269.33 96.3K
15:33 269.41 269.42 269.39 269.39 91.3K
15:34 269.36 269.36 269.13 269.13 109.5K
15:35 269.12 269.12 269.03 269.06 99.4K
15:36 269.05 269.08 269.00 269.05 123.8K
15:37 269.04 269.04 268.91 268.91 109.9K
15:38 268.90 268.90 268.64 268.68 176.6K
15:39 268.66 268.79 268.65 268.78 155.9K
15:40 268.78 268.80 268.64 268.64 127.3K
15:41 268.61 268.71 268.59 268.60 129.3K
15:42 268.59 268.59 268.56 268.56 95.6K
15:43 268.58 268.60 268.49 268.49 138.6K
15:44 268.50 268.50 268.44 268.49 134.3K
15:45 268.48 268.62 268.45 268.55 176.3K
15:46 268.55 268.55 268.41 268.41 133.4K
15:47 268.41 268.49 268.40 268.41 164.5K
15:48 268.38 268.38 268.27 268.33 200.0K
15:49 268.34 268.35 268.27 268.34 177.2K
15:50 268.29 268.37 268.28 268.30 279.6K
15:51 268.44 268.44 268.27 268.30 303.0K
15:52 268.28 268.28 268.19 268.23 255.2K
15:53 268.26 268.42 268.25 268.42 365.5K
15:54 268.42 268.42 268.37 268.37 367.1K
15:55 268.32 268.32 268.16 268.28 542.5K
15:56 268.32 268.47 268.32 268.47 550.3K
15:57 268.48 268.72 268.48 268.72 550.4K
15:58 268.70 268.83 268.70 268.83 653.3K
15:59 268.86 269.29 268.86 269.21 10,517.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available