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
09:30 266.14 266.21 265.93 266.21 398.2K
09:31 266.24 266.59 266.24 266.33 63.7K
09:32 266.23 266.23 265.75 266.12 68.9K
09:33 266.34 266.34 266.03 266.03 45.4K
09:34 266.05 266.38 266.05 266.37 32.6K
09:35 266.47 266.95 266.39 266.95 57.2K
09:36 266.97 267.06 266.92 266.98 32.1K
09:37 267.03 267.19 267.03 267.07 91.1K
09:38 267.07 267.40 267.04 267.40 123.2K
09:39 267.38 267.38 267.03 267.09 37.3K
09:40 267.09 267.28 267.00 267.00 46.9K
09:41 266.98 267.00 266.92 267.00 44.2K
09:42 266.99 267.16 266.95 267.16 37.8K
09:43 267.16 267.18 267.15 267.17 47.8K
09:44 267.12 267.27 267.12 267.27 32.1K
09:45 267.29 267.35 267.29 267.34 40.4K
09:46 267.34 267.43 267.34 267.39 38.2K
09:47 267.38 267.51 267.34 267.51 51.5K
09:48 267.49 267.69 267.49 267.67 63.0K
09:49 267.68 267.72 267.68 267.72 42.0K
09:50 267.72 267.78 267.69 267.72 85.7K
09:51 267.73 267.85 267.72 267.77 84.7K
09:52 267.77 267.77 267.51 267.63 70.4K
09:53 267.64 268.25 267.64 268.25 119.4K
09:54 268.27 268.48 268.27 268.42 62.6K
09:55 268.40 268.42 268.30 268.36 50.2K
09:56 268.35 268.53 268.31 268.37 68.6K
09:57 268.35 268.57 268.35 268.36 42.9K
09:58 268.33 268.51 268.33 268.51 58.4K
09:59 268.44 268.64 268.40 268.41 73.2K
10:00 268.36 268.43 268.20 268.20 57.6K
10:01 268.18 268.30 268.18 268.30 42.4K
10:02 268.31 268.42 268.29 268.29 66.3K
10:03 268.31 268.31 268.24 268.27 47.7K
10:04 268.30 268.30 268.20 268.20 36.8K
10:05 268.21 268.30 268.06 268.06 98.8K
10:06 268.09 268.09 267.95 268.04 73.9K
10:07 268.03 268.07 267.91 267.99 109.7K
10:08 267.98 268.31 267.98 268.30 66.0K
10:09 268.33 268.42 268.33 268.42 100.0K
10:10 268.46 268.48 268.26 268.37 90.0K
10:11 268.38 268.40 268.25 268.37 44.2K
10:12 268.38 268.57 268.38 268.57 49.1K
10:13 268.56 268.76 268.56 268.72 76.5K
10:14 268.71 268.79 268.70 268.79 32.5K
10:15 268.79 268.80 268.72 268.72 58.1K
10:16 268.72 268.72 268.53 268.65 84.1K
10:17 268.63 268.74 268.63 268.74 212.5K
10:18 268.76 268.81 268.67 268.67 98.7K
10:19 268.66 268.68 268.43 268.43 61.1K
10:20 268.44 268.45 268.30 268.36 79.8K
10:21 268.35 268.35 268.08 268.10 82.6K
10:22 268.10 268.10 267.87 268.06 86.3K
10:23 268.09 268.10 267.98 268.10 59.5K
10:24 268.08 268.09 268.04 268.06 33.1K
10:25 268.06 268.32 268.06 268.29 57.4K
10:26 268.28 268.29 268.20 268.28 29.3K
10:27 268.30 268.36 268.25 268.36 58.0K
10:28 268.40 268.49 268.38 268.44 40.0K
10:29 268.44 268.44 268.39 268.39 51.8K
10:30 268.37 268.42 268.34 268.40 45.7K
10:31 268.29 268.49 268.29 268.47 57.2K
10:32 268.46 268.55 268.46 268.53 22.1K
10:33 268.54 268.63 268.54 268.62 53.2K
10:34 268.61 268.62 268.53 268.58 75.5K
10:35 268.56 268.66 268.56 268.66 320.1K
10:36 268.66 268.67 268.60 268.67 56.0K
10:37 268.71 268.87 268.71 268.86 46.1K
10:38 268.90 268.90 268.82 268.82 34.7K
10:39 268.80 268.85 268.77 268.77 59.9K
10:40 268.79 268.88 268.76 268.76 42.9K
10:41 268.75 268.75 268.66 268.66 46.9K
10:42 268.64 268.75 268.49 268.49 75.7K
10:43 268.50 268.53 268.44 268.46 39.5K
10:44 268.46 268.46 268.23 268.31 71.4K
10:45 268.32 268.36 268.23 268.23 28.2K
10:46 268.19 268.20 268.18 268.20 23.9K
10:47 268.18 268.18 268.10 268.10 66.1K
10:48 268.12 268.34 268.11 268.34 107.1K
10:49 268.33 268.42 268.33 268.42 35.3K
10:50 268.37 268.49 268.37 268.49 39.3K
10:51 268.51 268.55 268.51 268.53 35.5K
10:52 268.53 268.60 268.51 268.60 44.1K
10:53 268.64 268.78 268.61 268.78 39.8K
10:54 268.78 268.91 268.77 268.89 60.9K
10:55 268.91 268.91 268.88 268.89 39.1K
10:56 268.87 268.88 268.73 268.73 102.7K
10:57 268.72 268.77 268.70 268.70 84.3K
10:58 268.70 268.70 268.61 268.63 40.3K
10:59 268.64 268.67 268.58 268.58 30.1K
11:00 268.66 268.70 268.66 268.67 56.7K
11:01 268.66 268.66 268.57 268.61 120.9K
11:02 268.62 268.69 268.62 268.65 67.1K
11:03 268.65 268.69 268.64 268.69 29.1K
11:04 268.69 268.78 268.66 268.78 38.9K
11:05 268.76 268.84 268.74 268.84 51.4K
11:06 268.84 268.84 268.61 268.62 53.1K
11:07 268.62 268.62 268.55 268.55 50.4K
11:08 268.56 268.56 268.44 268.44 50.0K
11:09 268.44 268.45 268.22 268.23 41.9K
11:10 268.22 268.30 268.13 268.13 41.9K
11:11 268.14 268.14 268.05 268.14 92.9K
11:12 268.13 268.22 268.13 268.22 29.2K
11:13 268.23 268.29 268.23 268.29 20.4K
11:14 268.32 268.38 268.29 268.36 37.0K
11:15 268.38 268.45 268.37 268.42 23.7K
11:16 268.41 268.43 268.38 268.39 41.9K
11:17 268.41 268.49 268.39 268.49 211.8K
11:18 268.50 268.67 268.50 268.67 48.7K
11:19 268.66 268.70 268.66 268.70 30.0K
11:20 268.71 268.75 268.67 268.70 42.3K
11:21 268.72 268.92 268.72 268.92 34.2K
11:22 268.93 268.97 268.92 268.92 24.4K
11:23 268.92 268.94 268.89 268.94 41.4K
11:24 268.92 268.92 268.85 268.85 44.2K
11:25 268.85 268.92 268.80 268.90 124.1K
11:26 268.91 268.91 268.76 268.85 71.4K
11:27 268.86 268.88 268.74 268.75 61.5K
11:28 268.76 268.79 268.76 268.79 22.9K
11:29 268.81 268.81 268.68 268.69 53.7K
11:30 268.74 268.84 268.73 268.80 127.0K
11:31 268.80 268.84 268.78 268.83 25.6K
11:32 268.85 268.98 268.85 268.92 43.6K
11:33 268.94 268.97 268.84 268.84 44.6K
11:34 268.84 268.88 268.84 268.85 31.8K
11:35 268.85 268.87 268.84 268.87 28.3K
11:36 268.87 268.87 268.82 268.82 23.0K
11:37 268.81 268.82 268.74 268.74 65.5K
11:38 268.74 268.79 268.71 268.71 120.6K
11:39 268.73 268.73 268.67 268.67 49.8K
11:40 268.66 268.66 268.55 268.55 44.1K
11:41 268.54 268.54 268.46 268.49 43.4K
11:42 268.49 268.50 268.36 268.36 47.8K
11:43 268.37 268.44 268.37 268.43 43.3K
11:44 268.42 268.56 268.42 268.50 93.7K
11:45 268.52 268.52 268.39 268.40 36.9K
11:46 268.40 268.40 268.20 268.20 50.6K
11:47 268.22 268.30 268.22 268.30 35.5K
11:48 268.32 268.34 268.31 268.31 20.8K
11:49 268.37 268.40 268.33 268.34 35.5K
11:50 268.35 268.35 268.24 268.26 52.9K
11:51 268.18 268.23 268.17 268.23 55.0K
11:52 268.21 268.23 268.12 268.16 38.0K
11:53 268.15 268.16 268.14 268.14 121.6K
11:54 268.17 268.23 268.17 268.23 57.2K
11:55 268.23 268.37 268.23 268.37 34.9K
11:56 268.38 268.46 268.38 268.46 33.1K
11:57 268.47 268.62 268.47 268.62 33.6K
11:58 268.61 268.64 268.60 268.63 25.3K
11:59 268.63 268.63 268.55 268.56 32.5K
12:00 268.57 268.66 268.57 268.64 23.2K
12:01 268.64 268.67 268.59 268.60 34.4K
12:02 268.60 268.69 268.56 268.69 30.1K
12:03 268.70 268.73 268.68 268.73 24.7K
12:04 268.76 268.77 268.75 268.77 18.4K
12:05 268.76 268.79 268.75 268.78 25.1K
12:06 268.78 268.91 268.78 268.91 35.0K
12:07 268.91 268.95 268.90 268.95 24.0K
12:08 268.93 268.93 268.84 268.86 34.1K
12:09 268.83 268.91 268.82 268.91 45.3K
12:10 268.92 268.92 268.86 268.87 24.3K
12:11 268.89 268.91 268.89 268.91 14.2K
12:12 268.95 268.96 268.77 268.78 55.3K
12:13 268.74 268.77 268.73 268.77 18.5K
12:14 268.77 268.81 268.76 268.78 23.7K
12:15 268.78 268.80 268.77 268.79 14.2K
12:16 268.81 268.81 268.76 268.76 25.1K
12:17 268.78 268.81 268.78 268.80 13.8K
12:18 268.80 268.83 268.71 268.71 49.0K
12:19 268.64 268.72 268.64 268.72 36.4K
12:20 268.72 268.75 268.71 268.75 15.0K
12:21 268.75 268.82 268.75 268.82 37.4K
12:22 268.82 268.85 268.81 268.85 22.0K
12:23 268.85 268.91 268.84 268.90 48.2K
12:24 268.91 269.00 268.86 269.00 61.4K
12:25 269.01 269.10 269.00 269.10 22.7K
12:26 269.10 269.17 269.10 269.17 33.1K
12:27 269.17 269.17 269.06 269.06 38.1K
12:28 269.06 269.06 269.03 269.03 22.0K
12:29 269.04 269.06 268.98 268.98 38.7K
12:30 268.95 269.00 268.90 268.90 41.3K
12:31 268.91 268.92 268.82 268.82 36.9K
12:32 268.82 268.82 268.74 268.74 23.6K
12:33 268.74 268.74 268.60 268.61 29.4K
12:34 268.65 268.65 268.56 268.60 27.4K
12:35 268.60 268.60 268.41 268.41 31.9K
12:36 268.41 268.41 268.32 268.35 26.7K
12:37 268.34 268.39 268.34 268.39 16.6K
12:38 268.38 268.38 268.28 268.36 34.8K
12:39 268.35 268.37 268.33 268.36 10.4K
12:40 268.36 268.44 268.35 268.44 40.7K
12:41 268.46 268.46 268.36 268.36 74.8K
12:42 268.36 268.42 268.35 268.38 35.6K
12:43 268.36 268.36 268.31 268.33 22.7K
12:44 268.34 268.40 268.34 268.40 28.7K
12:45 268.40 268.43 268.39 268.42 23.9K
12:46 268.42 268.44 268.40 268.42 38.3K
12:47 268.43 268.44 268.40 268.41 25.0K
12:48 268.42 268.43 268.40 268.40 28.7K
12:49 268.40 268.40 268.29 268.29 39.5K
12:50 268.29 268.29 268.18 268.22 48.4K
12:51 268.20 268.39 268.20 268.39 65.7K
12:52 268.40 268.56 268.40 268.54 44.8K
12:53 268.56 268.57 268.56 268.56 11.8K
12:54 268.56 268.57 268.54 268.54 19.7K
12:55 268.54 268.60 268.54 268.60 19.8K
12:56 268.65 268.66 268.58 268.60 31.6K
12:57 268.60 268.64 268.60 268.64 12.2K
12:58 268.63 268.70 268.63 268.70 19.8K
12:59 268.71 268.76 268.70 268.76 25.4K
13:00 268.80 268.81 268.78 268.81 29.3K
13:01 268.81 268.85 268.69 268.70 46.3K
13:02 268.68 268.69 268.61 268.62 23.1K
13:03 268.63 268.72 268.63 268.70 32.1K
13:04 268.70 268.73 268.70 268.72 22.4K
13:05 268.72 268.77 268.71 268.75 30.4K
13:06 268.75 268.76 268.74 268.74 10.5K
13:07 268.76 268.76 268.68 268.68 25.3K
13:08 268.67 268.70 268.64 268.70 24.1K
13:09 268.69 268.70 268.69 268.70 14.7K
13:10 268.71 268.71 268.70 268.70 19.6K
13:11 268.71 268.73 268.71 268.72 17.1K
13:12 268.72 268.72 268.70 268.70 13.5K
13:13 268.70 268.70 268.53 268.53 71.0K
13:14 268.53 268.69 268.53 268.68 38.1K
13:15 268.67 268.68 268.65 268.65 15.3K
13:16 268.65 268.66 268.58 268.58 18.5K
13:17 268.58 268.65 268.57 268.65 23.3K
13:18 268.65 268.72 268.65 268.71 38.4K
13:19 268.69 268.80 268.69 268.77 33.7K
13:20 268.78 268.91 268.78 268.91 34.4K
13:21 268.92 268.94 268.91 268.94 19.6K
13:22 268.99 269.05 268.99 269.05 48.1K
13:23 269.05 269.09 269.05 269.07 25.4K
13:24 269.07 269.07 268.85 268.85 78.9K
13:25 268.85 268.86 268.77 268.82 65.5K
13:26 268.81 268.82 268.76 268.76 15.8K
13:27 268.77 268.78 268.73 268.78 29.0K
13:28 268.78 268.78 268.76 268.77 9.1K
13:29 268.74 268.74 268.66 268.66 29.5K
13:30 268.66 268.67 268.61 268.65 38.1K
13:31 268.66 268.68 268.64 268.65 18.2K
13:32 268.66 268.75 268.66 268.75 33.9K
13:33 268.76 268.80 268.75 268.80 26.0K
13:34 268.81 268.87 268.81 268.84 38.7K
13:35 268.83 268.83 268.71 268.71 52.0K
13:36 268.71 268.73 268.63 268.73 44.3K
13:37 268.75 268.75 268.68 268.70 26.5K
13:38 268.71 268.72 268.70 268.71 40.2K
13:39 268.73 268.76 268.72 268.76 33.1K
13:40 268.78 268.79 268.67 268.69 51.2K
13:41 268.69 268.74 268.69 268.73 14.2K
13:42 268.75 268.75 268.69 268.72 18.8K
13:43 268.72 268.82 268.71 268.82 31.9K
13:44 268.84 268.90 268.81 268.90 37.4K
13:45 268.90 268.92 268.85 268.85 34.5K
13:46 268.85 268.88 268.82 268.87 41.7K
13:47 268.89 268.94 268.87 268.87 108.7K
13:48 268.87 268.95 268.87 268.93 39.6K
13:49 268.94 268.99 268.94 268.99 23.7K
13:50 268.96 268.99 268.94 268.95 35.0K
13:51 268.96 269.01 268.95 268.98 50.4K
13:52 268.98 269.01 268.96 269.01 32.4K
13:53 268.99 268.99 268.97 268.99 32.1K
13:54 268.98 269.07 268.91 268.91 106.2K
13:55 268.91 268.91 268.79 268.79 39.3K
13:56 268.80 268.81 268.77 268.77 78.0K
13:57 268.77 268.77 268.70 268.71 106.2K
13:58 268.72 268.81 268.72 268.81 107.0K
13:59 268.81 268.81 268.77 268.80 54.0K
14:00 268.82 268.88 268.75 268.75 67.7K
14:01 268.76 268.76 268.69 268.73 47.5K
14:02 268.73 268.73 268.69 268.70 25.8K
14:03 268.68 268.68 268.55 268.55 42.9K
14:04 268.56 268.60 268.53 268.60 44.7K
14:05 268.64 268.72 268.64 268.72 63.3K
14:06 268.69 268.81 268.68 268.81 53.1K
14:07 268.81 268.91 268.81 268.91 51.7K
14:08 268.91 268.98 268.91 268.96 20.5K
14:09 268.97 268.98 268.93 268.95 26.6K
14:10 268.94 268.99 268.89 268.99 30.3K
14:11 268.98 269.08 268.98 269.05 43.4K
14:12 269.05 269.06 269.02 269.02 14.3K
14:13 269.02 269.02 268.96 268.99 27.2K
14:14 268.99 269.05 268.98 269.05 34.4K
14:15 269.06 269.09 269.05 269.09 49.8K
14:16 269.07 269.11 269.07 269.08 33.4K
14:17 269.10 269.20 269.10 269.20 42.6K
14:18 269.23 269.23 269.12 269.13 49.4K
14:19 269.12 269.20 269.12 269.14 37.4K
14:20 269.17 269.36 269.17 269.36 50.1K
14:21 269.37 269.40 269.37 269.38 28.1K
14:22 269.40 269.40 269.37 269.37 25.6K
14:23 269.37 269.39 269.37 269.37 16.8K
14:24 269.36 269.39 269.34 269.34 26.6K
14:25 269.35 269.41 269.34 269.41 50.4K
14:26 269.39 269.42 269.39 269.41 26.1K
14:27 269.39 269.39 269.25 269.25 55.1K
14:28 269.24 269.35 269.24 269.35 36.3K
14:29 269.34 269.35 269.31 269.35 34.1K
14:30 269.34 269.37 269.30 269.37 35.8K
14:31 269.38 269.44 269.36 269.44 46.4K
14:32 269.45 269.52 269.45 269.51 37.0K
14:33 269.50 269.51 269.44 269.44 30.9K
14:34 269.46 269.51 269.45 269.51 41.4K
14:35 269.51 269.56 269.50 269.54 26.2K
14:36 269.54 269.57 269.54 269.57 52.0K
14:37 269.57 269.61 269.55 269.61 44.0K
14:38 269.61 269.64 269.59 269.60 41.9K
14:39 269.59 269.60 269.54 269.56 39.6K
14:40 269.55 269.60 269.55 269.60 31.2K
14:41 269.63 269.65 269.61 269.61 56.0K
14:42 269.62 269.62 269.55 269.56 42.2K
14:43 269.59 269.60 269.59 269.60 32.1K
14:44 269.60 269.60 269.52 269.52 33.7K
14:45 269.52 269.62 269.52 269.61 44.4K
14:46 269.61 269.62 269.59 269.60 33.9K
14:47 269.61 269.62 269.60 269.62 53.4K
14:48 269.60 269.65 269.59 269.65 54.2K
14:49 269.65 269.74 269.63 269.73 74.5K
14:50 269.73 269.73 269.61 269.64 85.2K
14:51 269.64 269.65 269.61 269.64 32.9K
14:52 269.62 269.67 269.60 269.67 83.9K
14:53 269.68 269.72 269.67 269.72 42.1K
14:54 269.75 269.85 269.75 269.84 52.3K
14:55 269.82 269.87 269.76 269.87 40.6K
14:56 269.87 269.89 269.86 269.88 31.7K
14:57 269.88 269.91 269.87 269.88 53.3K
14:58 269.87 269.91 269.87 269.89 37.5K
14:59 269.88 269.98 269.88 269.98 44.5K
15:00 269.99 270.14 269.99 270.14 64.0K
15:01 270.01 270.03 269.96 269.96 62.8K
15:02 269.95 269.95 269.87 269.88 61.1K
15:03 269.88 269.98 269.88 269.97 49.6K
15:04 269.96 269.98 269.90 269.98 44.0K
15:05 270.01 270.03 270.00 270.03 38.2K
15:06 270.03 270.09 270.03 270.09 41.7K
15:07 270.09 270.09 270.07 270.07 36.6K
15:08 270.07 270.20 270.05 270.20 62.4K
15:09 270.21 270.23 270.20 270.23 55.0K
15:10 270.22 270.26 270.22 270.24 75.2K
15:11 270.26 270.36 270.26 270.36 98.6K
15:12 270.35 270.35 270.33 270.34 50.0K
15:13 270.35 270.45 270.32 270.45 85.3K
15:14 270.45 270.47 270.45 270.46 48.2K
15:15 270.47 270.51 270.47 270.50 61.2K
15:16 270.52 270.57 270.52 270.55 108.8K
15:17 270.55 270.58 270.53 270.53 70.5K
15:18 270.52 270.68 270.50 270.68 135.7K
15:19 270.67 270.67 270.63 270.66 97.3K
15:20 270.67 270.68 270.65 270.67 96.2K
15:21 270.68 270.77 270.65 270.66 129.9K
15:22 270.65 270.65 270.57 270.59 82.5K
15:23 270.58 270.58 270.44 270.44 98.7K
15:24 270.49 270.49 270.41 270.45 89.1K
15:25 270.45 270.54 270.34 270.53 121.0K
15:26 270.52 270.52 270.40 270.42 77.0K
15:27 270.42 270.66 270.42 270.66 116.1K
15:28 270.66 270.68 270.64 270.66 57.5K
15:29 270.65 270.78 270.65 270.74 63.1K
15:30 270.76 270.82 270.75 270.80 89.0K
15:31 270.81 270.81 270.75 270.77 99.0K
15:32 270.78 270.78 270.71 270.73 76.0K
15:33 270.75 270.75 270.57 270.57 100.7K
15:34 270.56 270.57 270.48 270.49 112.5K
15:35 270.48 270.48 270.37 270.38 75.6K
15:36 270.38 270.41 270.33 270.33 120.0K
15:37 270.33 270.33 270.18 270.19 126.0K
15:38 270.17 270.24 270.17 270.19 97.1K
15:39 270.20 270.20 270.12 270.12 92.4K
15:40 270.21 270.32 270.21 270.32 214.6K
15:41 270.32 270.33 270.29 270.30 111.7K
15:42 270.31 270.35 270.29 270.29 124.0K
15:43 270.28 270.31 270.24 270.24 93.2K
15:44 270.23 270.38 270.21 270.36 140.3K
15:45 270.36 270.36 270.25 270.29 181.8K
15:46 270.32 270.47 270.32 270.47 188.7K
15:47 270.45 270.48 270.42 270.48 110.1K
15:48 270.48 270.63 270.48 270.58 115.4K
15:49 270.60 270.60 270.52 270.52 155.2K
15:50 270.41 270.56 270.39 270.56 286.0K
15:51 270.49 270.56 270.42 270.52 221.7K
15:52 270.52 270.52 270.37 270.38 209.3K
15:53 270.35 270.48 270.33 270.47 291.9K
15:54 270.47 270.47 270.25 270.35 275.0K
15:55 270.29 270.42 270.29 270.42 406.4K
15:56 270.48 270.65 270.48 270.63 501.8K
15:57 270.60 270.60 270.40 270.40 454.1K
15:58 270.44 270.44 270.36 270.37 566.2K
15:59 270.37 270.55 270.20 270.53 9,957.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available