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
09:30 269.07 269.25 268.56 269.22 332.0K
09:31 269.42 269.61 269.38 269.38 209.1K
09:32 269.10 269.20 268.84 269.20 153.0K
09:33 269.05 269.07 268.78 268.78 39.2K
09:34 268.75 268.82 268.59 268.70 44.8K
09:35 268.75 269.09 268.43 268.76 169.7K
09:36 268.71 268.94 268.71 268.94 61.5K
09:37 268.98 269.03 268.79 269.03 63.1K
09:38 269.10 269.11 268.64 268.82 70.6K
09:39 268.81 268.81 268.56 268.60 70.1K
09:40 268.59 268.63 268.53 268.53 31.5K
09:41 268.52 268.63 268.17 268.19 106.1K
09:42 268.15 268.16 267.83 267.83 112.3K
09:43 267.81 267.86 267.75 267.79 118.0K
09:44 267.76 267.96 267.65 267.93 93.5K
09:45 267.97 268.08 267.80 268.04 87.5K
09:46 268.00 268.00 267.64 267.68 84.5K
09:47 267.61 267.63 267.51 267.59 121.5K
09:48 267.63 267.77 267.62 267.77 101.2K
09:49 267.82 267.89 267.67 267.69 105.3K
09:50 267.68 267.70 267.49 267.51 115.8K
09:51 267.49 267.82 267.49 267.69 124.6K
09:52 267.61 267.61 267.54 267.55 68.4K
09:53 267.49 267.51 267.07 267.07 103.8K
09:54 267.06 267.07 266.87 266.88 81.5K
09:55 266.89 267.01 266.75 266.75 84.4K
09:56 266.78 266.82 266.66 266.73 68.3K
09:57 266.72 266.83 266.58 266.83 80.2K
09:58 266.71 266.71 266.22 266.23 155.1K
09:59 266.28 266.54 266.28 266.54 62.7K
10:00 266.53 267.12 266.53 267.12 89.9K
10:01 266.87 267.07 266.84 267.06 51.9K
10:02 267.07 267.12 266.76 266.76 64.8K
10:03 266.73 266.77 266.39 266.39 92.6K
10:04 266.39 266.60 266.39 266.57 99.2K
10:05 266.47 266.51 266.22 266.51 92.1K
10:06 266.45 266.47 266.35 266.37 64.6K
10:07 266.38 266.58 266.31 266.58 75.8K
10:08 266.50 266.86 266.50 266.86 88.0K
10:09 266.88 267.05 266.88 267.05 57.0K
10:10 267.20 267.27 267.14 267.14 60.5K
10:11 267.17 267.50 267.17 267.50 95.1K
10:12 267.49 267.59 267.43 267.59 140.9K
10:13 267.58 267.70 267.58 267.66 154.4K
10:14 267.68 267.85 267.68 267.69 94.7K
10:15 267.71 267.71 267.43 267.44 52.1K
10:16 267.45 267.46 267.30 267.30 86.9K
10:17 267.29 267.32 267.13 267.13 78.6K
10:18 267.20 267.20 266.92 266.97 68.4K
10:19 266.94 266.94 266.80 266.80 48.4K
10:20 266.81 266.96 266.70 266.70 101.3K
10:21 266.70 266.82 266.67 266.82 89.5K
10:22 266.86 267.19 266.86 267.17 82.1K
10:23 267.15 267.29 267.08 267.11 46.0K
10:24 267.12 267.30 267.12 267.30 42.1K
10:25 267.30 267.42 267.19 267.20 51.2K
10:26 267.23 267.42 267.23 267.42 36.9K
10:27 267.42 267.42 267.38 267.41 33.3K
10:28 267.41 267.41 267.20 267.27 40.9K
10:29 267.29 267.29 267.02 267.02 67.0K
10:30 267.02 267.20 267.00 267.15 50.0K
10:31 267.12 267.31 267.12 267.28 35.1K
10:32 267.25 267.33 267.20 267.20 53.9K
10:33 267.18 267.18 266.98 267.10 58.8K
10:34 267.16 267.20 267.12 267.12 51.4K
10:35 267.17 267.17 267.04 267.05 74.1K
10:36 267.06 267.06 266.96 266.99 72.4K
10:37 267.03 267.13 267.03 267.13 43.4K
10:38 267.22 267.36 267.22 267.24 67.9K
10:39 267.16 267.27 267.15 267.24 59.9K
10:40 267.25 267.50 267.25 267.50 66.2K
10:41 267.49 267.55 267.37 267.37 44.2K
10:42 267.37 267.63 267.30 267.61 75.2K
10:43 267.61 267.70 267.58 267.70 70.3K
10:44 267.74 267.74 267.63 267.74 66.6K
10:45 267.69 267.85 267.68 267.85 62.2K
10:46 267.91 267.99 267.83 267.99 88.0K
10:47 267.91 267.91 267.62 267.62 73.1K
10:48 267.62 267.75 267.62 267.74 37.8K
10:49 267.75 267.76 267.60 267.65 39.6K
10:50 267.65 267.91 267.65 267.86 53.4K
10:51 267.84 267.84 267.79 267.79 39.0K
10:52 267.80 267.84 267.59 267.67 77.3K
10:53 267.67 267.85 267.67 267.84 29.1K
10:54 267.87 268.05 267.86 267.98 66.6K
10:55 267.98 268.13 267.96 268.12 43.9K
10:56 268.02 268.02 267.98 268.00 47.0K
10:57 267.99 268.04 267.93 267.93 36.8K
10:58 267.92 267.94 267.75 267.80 53.0K
10:59 267.81 267.81 267.72 267.72 40.0K
11:00 267.68 267.69 267.51 267.51 79.4K
11:01 267.52 267.54 267.44 267.44 43.8K
11:02 267.43 267.55 267.43 267.51 51.1K
11:03 267.51 267.56 267.47 267.56 50.0K
11:04 267.56 267.59 267.56 267.57 40.6K
11:05 267.57 267.80 267.57 267.80 74.5K
11:06 267.79 267.88 267.78 267.86 52.9K
11:07 267.88 267.93 267.73 267.73 63.8K
11:08 267.72 267.73 267.69 267.70 41.2K
11:09 267.67 267.73 267.67 267.69 40.8K
11:10 267.60 267.71 267.54 267.71 90.0K
11:11 267.72 267.82 267.64 267.79 55.0K
11:12 267.80 267.81 267.68 267.71 66.3K
11:13 267.68 267.78 267.68 267.73 93.2K
11:14 267.72 267.81 267.70 267.80 52.8K
11:15 267.75 267.78 267.64 267.66 122.3K
11:16 267.66 267.66 267.56 267.56 44.6K
11:17 267.54 267.60 267.54 267.60 39.8K
11:18 267.59 267.64 267.59 267.62 42.3K
11:19 267.62 267.71 267.61 267.71 43.6K
11:20 267.71 267.79 267.68 267.68 56.7K
11:21 267.68 267.68 267.57 267.67 37.4K
11:22 267.67 267.67 267.64 267.66 66.0K
11:23 267.65 267.72 267.65 267.69 60.0K
11:24 267.59 267.85 267.59 267.85 77.3K
11:25 267.86 267.99 267.86 267.96 41.8K
11:26 268.02 268.02 267.94 267.94 28.0K
11:27 267.93 267.97 267.93 267.94 37.3K
11:28 267.89 268.03 267.89 267.94 64.9K
11:29 267.95 267.96 267.78 267.78 48.9K
11:30 267.79 267.79 267.73 267.73 33.6K
11:31 267.72 267.77 267.63 267.67 70.0K
11:32 267.68 267.74 267.65 267.72 41.5K
11:33 267.71 267.71 267.65 267.65 55.9K
11:34 267.65 267.68 267.59 267.61 46.9K
11:35 267.65 267.67 267.56 267.56 40.3K
11:36 267.59 267.64 267.41 267.41 88.2K
11:37 267.44 267.56 267.43 267.48 98.6K
11:38 267.49 267.54 267.49 267.52 29.6K
11:39 267.51 267.51 267.23 267.23 73.7K
11:40 267.22 267.22 267.18 267.18 58.6K
11:41 267.16 267.18 267.04 267.05 56.0K
11:42 267.04 267.04 266.98 267.02 115.2K
11:43 266.94 266.94 266.78 266.87 76.4K
11:44 266.86 266.89 266.79 266.81 47.3K
11:45 266.78 266.94 266.73 266.91 78.9K
11:46 266.92 267.12 266.92 267.05 75.7K
11:47 267.05 267.07 266.99 267.00 27.3K
11:48 267.00 267.00 266.86 266.90 53.0K
11:49 266.90 267.22 266.90 267.22 98.1K
11:50 267.24 267.31 267.14 267.14 92.2K
11:51 267.11 267.11 267.06 267.11 44.1K
11:52 267.09 267.09 267.01 267.06 46.5K
11:53 267.07 267.17 267.07 267.11 34.0K
11:54 267.12 267.36 267.12 267.36 53.9K
11:55 267.36 267.62 267.35 267.62 58.2K
11:56 267.64 267.70 267.57 267.70 42.3K
11:57 267.70 267.70 267.58 267.59 47.9K
11:58 267.61 267.61 267.58 267.60 29.3K
11:59 267.59 267.61 267.57 267.58 26.2K
12:00 267.63 267.66 267.57 267.66 40.0K
12:01 267.71 267.78 267.56 267.56 86.8K
12:02 267.53 267.58 267.53 267.57 33.9K
12:03 267.56 267.65 267.54 267.65 37.9K
12:04 267.66 267.66 267.62 267.63 29.7K
12:05 267.61 267.67 267.59 267.65 66.6K
12:06 267.67 267.67 267.59 267.63 28.3K
12:07 267.63 267.65 267.61 267.64 32.7K
12:08 267.63 267.67 267.57 267.57 87.3K
12:09 267.53 267.54 267.42 267.46 105.5K
12:10 267.45 267.45 267.35 267.37 28.8K
12:11 267.36 267.44 267.36 267.42 35.8K
12:12 267.40 267.41 267.29 267.29 52.0K
12:13 267.29 267.29 267.15 267.19 46.2K
12:14 267.22 267.22 267.09 267.09 75.5K
12:15 267.08 267.09 267.05 267.06 49.0K
12:16 267.04 267.06 267.01 267.01 99.8K
12:17 267.00 267.02 266.96 267.00 39.7K
12:18 266.99 266.99 266.84 266.84 81.0K
12:19 266.82 266.82 266.73 266.73 52.2K
12:20 266.80 266.82 266.75 266.80 76.2K
12:21 266.78 266.82 266.78 266.78 31.5K
12:22 266.79 266.80 266.72 266.72 96.3K
12:23 266.71 266.72 266.67 266.67 50.4K
12:24 266.69 266.81 266.69 266.80 40.6K
12:25 266.79 266.92 266.79 266.92 34.9K
12:26 266.93 266.93 266.88 266.89 24.7K
12:27 266.89 266.96 266.89 266.94 46.6K
12:28 266.93 267.02 266.93 266.95 41.3K
12:29 266.98 266.98 266.90 266.90 36.5K
12:30 266.91 267.05 266.91 267.05 45.2K
12:31 267.03 267.04 267.00 267.03 60.3K
12:32 267.08 267.18 267.08 267.18 46.7K
12:33 267.20 267.21 267.16 267.21 46.3K
12:34 267.17 267.17 267.12 267.12 49.5K
12:35 267.11 267.20 267.11 267.19 75.5K
12:36 267.17 267.17 267.03 267.03 36.7K
12:37 267.02 267.03 266.98 267.01 47.7K
12:38 266.99 267.01 266.89 266.89 39.8K
12:39 266.84 266.84 266.77 266.80 28.1K
12:40 266.80 266.82 266.78 266.78 24.6K
12:41 266.78 266.92 266.78 266.92 57.0K
12:42 266.92 266.98 266.92 266.96 30.0K
12:43 266.96 266.97 266.89 266.89 24.8K
12:44 266.88 266.88 266.77 266.79 43.5K
12:45 266.79 266.83 266.78 266.78 30.0K
12:46 266.78 266.79 266.75 266.75 37.0K
12:47 266.76 266.76 266.69 266.69 40.0K
12:48 266.69 266.69 266.53 266.53 33.0K
12:49 266.53 266.53 266.43 266.43 36.5K
12:50 266.41 266.41 266.31 266.32 32.9K
12:51 266.35 266.43 266.35 266.36 54.1K
12:52 266.37 266.43 266.33 266.43 56.3K
12:53 266.43 266.54 266.38 266.54 50.3K
12:54 266.56 266.63 266.56 266.63 27.7K
12:55 266.64 266.66 266.63 266.66 26.2K
12:56 266.66 266.81 266.66 266.81 40.5K
12:57 266.80 266.99 266.80 266.99 34.8K
12:58 267.02 267.08 267.02 267.04 36.6K
12:59 267.05 267.09 267.04 267.09 35.3K
13:00 267.08 267.14 267.07 267.09 37.2K
13:01 267.09 267.13 266.93 266.95 62.3K
13:02 266.94 267.05 266.92 267.05 49.7K
13:03 267.04 267.05 267.02 267.03 29.4K
13:04 267.02 267.16 267.01 267.16 59.5K
13:05 267.16 267.19 267.14 267.18 122.2K
13:06 267.18 267.19 267.17 267.17 38.7K
13:07 267.19 267.23 267.08 267.08 65.7K
13:08 267.04 267.04 266.89 266.90 39.8K
13:09 266.90 266.90 266.85 266.88 76.2K
13:10 266.87 266.99 266.87 266.99 69.4K
13:11 267.01 267.04 267.01 267.03 22.8K
13:12 267.04 267.05 266.99 267.01 35.1K
13:13 266.99 267.09 266.94 267.08 45.1K
13:14 267.08 267.14 267.07 267.10 32.1K
13:15 267.09 267.24 267.09 267.23 61.0K
13:16 267.27 267.37 267.27 267.33 449.3K
13:17 267.33 267.34 267.32 267.32 22.6K
13:18 267.33 267.33 267.28 267.28 34.1K
13:19 267.30 267.35 267.30 267.33 48.0K
13:20 267.34 267.37 267.34 267.35 40.1K
13:21 267.37 267.44 267.35 267.44 47.2K
13:22 267.46 267.53 267.45 267.53 46.1K
13:23 267.54 267.62 267.52 267.62 41.6K
13:24 267.65 267.65 267.52 267.52 66.5K
13:25 267.52 267.53 267.48 267.50 29.9K
13:26 267.51 267.55 267.50 267.54 46.1K
13:27 267.53 267.67 267.53 267.65 41.1K
13:28 267.65 267.66 267.56 267.57 90.1K
13:29 267.56 267.59 267.55 267.55 38.1K
13:30 267.54 267.56 267.52 267.56 41.8K
13:31 267.56 267.73 267.56 267.72 91.5K
13:32 267.72 267.82 267.69 267.79 67.1K
13:33 267.75 267.75 267.69 267.70 77.2K
13:34 267.74 267.78 267.72 267.77 66.0K
13:35 267.76 267.81 267.75 267.81 35.7K
13:36 267.81 267.84 267.68 267.72 71.0K
13:37 267.71 267.73 267.61 267.70 61.6K
13:38 267.69 267.69 267.56 267.56 43.8K
13:39 267.55 267.59 267.53 267.53 40.9K
13:40 267.49 267.54 267.49 267.53 38.2K
13:41 267.56 267.57 267.51 267.54 44.0K
13:42 267.53 267.55 267.53 267.55 30.9K
13:43 267.55 267.58 267.53 267.57 41.4K
13:44 267.59 267.59 267.47 267.47 52.7K
13:45 267.46 267.47 267.42 267.42 33.2K
13:46 267.42 267.42 267.35 267.39 55.6K
13:47 267.38 267.39 267.33 267.34 49.5K
13:48 267.37 267.37 267.34 267.36 43.2K
13:49 267.28 267.28 267.17 267.17 76.1K
13:50 267.16 267.24 267.16 267.23 34.2K
13:51 267.22 267.22 267.14 267.21 46.7K
13:52 267.22 267.26 267.19 267.26 46.7K
13:53 267.26 267.40 267.25 267.35 58.6K
13:54 267.35 267.43 267.34 267.43 32.5K
13:55 267.43 267.44 267.40 267.43 48.9K
13:56 267.43 267.51 267.43 267.51 47.2K
13:57 267.51 267.61 267.51 267.57 35.0K
13:58 267.59 267.60 267.43 267.44 55.2K
13:59 267.44 267.45 267.44 267.45 32.6K
14:00 267.45 267.51 267.41 267.51 51.9K
14:01 267.50 267.68 267.50 267.66 54.0K
14:02 267.63 267.68 267.63 267.68 27.4K
14:03 267.69 267.82 267.69 267.80 74.2K
14:04 267.82 267.82 267.79 267.80 37.7K
14:05 267.81 267.85 267.81 267.82 30.7K
14:06 267.81 267.81 267.72 267.72 41.6K
14:07 267.72 267.81 267.72 267.81 41.7K
14:08 267.80 267.89 267.78 267.86 57.6K
14:09 267.88 268.08 267.85 268.05 80.2K
14:10 268.05 268.11 268.01 268.11 48.0K
14:11 268.11 268.12 268.08 268.09 28.4K
14:12 268.12 268.12 267.99 267.99 82.6K
14:13 267.99 267.99 267.89 267.93 51.2K
14:14 267.92 267.92 267.82 267.83 33.2K
14:15 267.83 267.83 267.69 267.71 61.6K
14:16 267.74 267.75 267.61 267.65 44.8K
14:17 267.63 267.63 267.58 267.60 47.8K
14:18 267.58 267.60 267.54 267.56 53.7K
14:19 267.57 267.58 267.52 267.52 27.1K
14:20 267.51 267.54 267.49 267.49 42.4K
14:21 267.48 267.48 267.28 267.28 47.5K
14:22 267.26 267.29 267.22 267.23 38.5K
14:23 267.22 267.22 267.06 267.07 44.3K
14:24 267.06 267.10 267.06 267.06 54.8K
14:25 267.05 267.07 266.95 266.95 51.9K
14:26 266.96 266.97 266.93 266.97 49.6K
14:27 266.98 267.03 266.95 267.03 42.7K
14:28 267.00 267.00 266.88 266.90 55.4K
14:29 266.89 266.89 266.80 266.80 39.5K
14:30 266.78 266.88 266.78 266.88 110.3K
14:31 266.90 266.99 266.90 266.94 50.0K
14:32 266.96 266.96 266.91 266.91 27.0K
14:33 266.92 266.95 266.90 266.93 49.5K
14:34 266.92 266.94 266.83 266.83 92.7K
14:35 266.82 266.83 266.78 266.79 47.7K
14:36 266.79 266.81 266.75 266.75 37.2K
14:37 266.73 266.73 266.66 266.69 38.0K
14:38 266.67 266.69 266.67 266.69 26.3K
14:39 266.69 266.72 266.68 266.72 56.6K
14:40 266.73 266.73 266.59 266.61 61.8K
14:41 266.61 266.63 266.56 266.57 47.3K
14:42 266.58 266.58 266.50 266.54 52.0K
14:43 266.56 266.56 266.53 266.54 31.0K
14:44 266.55 266.66 266.52 266.66 67.8K
14:45 266.68 266.77 266.67 266.77 51.3K
14:46 266.76 266.82 266.76 266.77 34.4K
14:47 266.77 266.84 266.75 266.84 41.8K
14:48 266.85 266.92 266.85 266.92 29.2K
14:49 266.89 266.89 266.84 266.86 39.3K
14:50 266.85 266.94 266.81 266.91 65.7K
14:51 266.93 267.00 266.91 266.98 37.7K
14:52 266.97 267.07 266.95 267.05 45.5K
14:53 267.04 267.06 267.03 267.05 24.8K
14:54 267.06 267.08 267.03 267.03 141.1K
14:55 267.04 267.06 266.96 266.96 54.6K
14:56 266.96 267.06 266.94 267.06 168.6K
14:57 267.04 267.10 267.04 267.08 38.6K
14:58 267.08 267.13 267.07 267.07 80.6K
14:59 267.06 267.07 267.03 267.05 45.3K
15:00 267.05 267.05 266.95 266.95 61.0K
15:01 266.94 266.97 266.76 266.76 53.0K
15:02 266.76 266.79 266.76 266.78 70.8K
15:03 266.78 266.78 266.69 266.69 34.8K
15:04 266.68 266.68 266.63 266.65 59.2K
15:05 266.65 266.70 266.65 266.69 43.2K
15:06 266.68 266.72 266.67 266.68 51.6K
15:07 266.72 266.76 266.71 266.74 90.2K
15:08 266.73 266.73 266.69 266.69 69.2K
15:09 266.70 266.76 266.70 266.76 74.8K
15:10 266.76 266.76 266.70 266.72 56.6K
15:11 266.72 266.84 266.72 266.84 59.5K
15:12 266.85 266.90 266.85 266.88 72.3K
15:13 266.87 266.93 266.84 266.90 83.7K
15:14 266.90 266.90 266.85 266.85 70.4K
15:15 266.85 266.89 266.85 266.87 165.5K
15:16 266.85 266.94 266.81 266.93 129.1K
15:17 266.91 266.91 266.85 266.85 128.5K
15:18 266.86 266.86 266.79 266.80 157.2K
15:19 266.77 266.77 266.66 266.66 64.4K
15:20 266.64 266.70 266.63 266.70 77.2K
15:21 266.69 266.73 266.69 266.73 68.5K
15:22 266.69 266.69 266.55 266.55 88.9K
15:23 266.57 266.57 266.53 266.56 60.4K
15:24 266.56 266.56 266.44 266.51 93.4K
15:25 266.49 266.54 266.47 266.50 96.5K
15:26 266.48 266.48 266.31 266.35 88.0K
15:27 266.35 266.38 266.30 266.31 58.1K
15:28 266.29 266.29 266.23 266.28 90.6K
15:29 266.27 266.27 266.17 266.18 101.4K
15:30 266.23 266.31 266.20 266.20 96.8K
15:31 266.21 266.33 266.21 266.24 34.9K
15:32 266.25 266.36 266.25 266.36 0.0K
15:33 266.35 266.40 266.28 266.35 0.0K
15:34 266.34 266.34 266.25 266.25 0.0K
15:35 266.25 266.33 266.23 266.32 77.0K
15:36 266.30 266.38 266.29 266.38 114.8K
15:37 266.37 266.45 266.37 266.45 95.2K
15:38 266.46 266.49 266.40 266.40 104.3K
15:39 266.39 266.51 266.39 266.49 138.0K
15:40 266.50 266.52 266.44 266.44 106.2K
15:41 266.46 266.49 266.40 266.40 94.4K
15:42 266.46 266.65 266.46 266.60 186.8K
15:43 266.57 266.61 266.52 266.60 139.5K
15:44 266.59 266.65 266.59 266.62 114.3K
15:45 266.56 266.57 266.39 266.39 155.7K
15:46 266.39 266.46 266.39 266.43 131.7K
15:47 266.43 266.44 266.37 266.37 118.9K
15:48 266.37 266.44 266.34 266.44 133.7K
15:49 266.39 266.39 266.35 266.36 141.1K
15:50 266.28 266.28 265.89 265.89 332.8K
15:51 265.87 265.88 265.63 265.67 280.8K
15:52 265.64 265.69 265.49 265.59 262.7K
15:53 265.58 265.58 265.44 265.50 260.0K
15:54 265.58 265.58 265.28 265.31 310.3K
15:55 265.14 265.42 265.03 265.41 692.0K
15:56 265.35 265.46 265.30 265.38 558.6K
15:57 265.36 265.46 265.36 265.45 598.6K
15:58 265.47 265.55 265.47 265.48 659.7K
15:59 265.47 265.59 265.44 265.56 9,202.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available