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
09:30 270.43 270.43 270.03 270.03 1,262.7K
09:31 270.03 270.22 269.97 270.22 12.4K
09:32 270.21 270.51 270.13 270.44 24.8K
09:33 270.44 270.61 270.18 270.38 38.1K
09:34 270.33 270.50 270.33 270.42 17.3K
09:35 270.37 270.95 270.37 270.60 50.3K
09:36 270.55 270.68 270.52 270.52 61.0K
09:37 270.52 270.69 270.46 270.69 11.5K
09:38 270.69 270.85 270.69 270.78 24.1K
09:39 270.78 270.78 270.42 270.42 25.3K
09:40 270.41 270.62 270.41 270.51 24.5K
09:41 270.51 270.77 270.51 270.77 34.5K
09:42 270.82 270.95 270.82 270.91 47.6K
09:43 270.91 271.16 270.91 271.16 28.6K
09:44 271.04 271.04 270.71 270.71 43.0K
09:45 270.76 270.78 270.64 270.66 27.4K
09:46 270.67 270.80 270.67 270.79 74.5K
09:47 270.84 271.20 270.84 271.20 34.3K
09:48 271.22 271.24 271.16 271.20 36.7K
09:49 271.18 271.21 271.12 271.14 42.1K
09:50 271.13 271.37 271.10 271.37 36.0K
09:51 271.36 271.38 271.27 271.31 43.5K
09:52 271.28 271.30 271.25 271.26 19.5K
09:53 271.26 271.26 270.88 270.88 54.3K
09:54 270.90 270.90 270.82 270.82 32.5K
09:55 270.80 270.87 270.77 270.81 31.6K
09:56 270.81 270.94 270.80 270.94 23.9K
09:57 270.93 270.94 270.86 270.87 30.6K
09:58 270.89 270.89 270.81 270.81 38.0K
09:59 270.78 270.80 270.65 270.74 58.7K
10:00 270.67 270.77 270.57 270.63 136.5K
10:01 270.65 270.65 270.27 270.31 97.6K
10:02 270.34 270.46 270.34 270.35 40.6K
10:03 270.35 270.38 270.26 270.28 26.4K
10:04 270.30 270.43 270.28 270.28 36.8K
10:05 270.25 270.44 270.25 270.44 54.0K
10:06 270.44 270.44 270.10 270.11 66.8K
10:07 270.05 270.05 269.91 269.91 75.0K
10:08 269.87 269.89 269.73 269.73 50.6K
10:09 269.70 269.71 269.62 269.67 49.1K
10:10 269.63 269.88 269.63 269.84 48.3K
10:11 269.87 270.02 269.87 270.00 23.9K
10:12 270.00 270.17 270.00 270.17 53.3K
10:13 270.17 270.28 270.08 270.10 39.5K
10:14 270.13 270.13 270.07 270.12 33.9K
10:15 270.11 270.18 270.09 270.18 37.6K
10:16 270.18 270.24 270.18 270.22 30.1K
10:17 270.23 270.25 270.12 270.20 39.1K
10:18 270.20 270.25 270.16 270.16 39.6K
10:19 270.22 270.23 270.18 270.19 54.0K
10:20 270.16 270.25 270.11 270.22 54.3K
10:21 270.26 270.47 270.26 270.47 60.8K
10:22 270.45 270.53 270.45 270.52 25.3K
10:23 270.52 270.66 270.45 270.45 63.2K
10:24 270.45 270.48 270.40 270.43 61.3K
10:25 270.43 270.43 270.34 270.38 40.8K
10:26 270.43 270.46 270.43 270.44 18.3K
10:27 270.44 270.56 270.44 270.47 41.6K
10:28 270.46 270.47 270.42 270.43 31.7K
10:29 270.43 270.49 270.42 270.49 25.7K
10:30 270.50 270.69 270.48 270.69 50.5K
10:31 270.73 270.90 270.73 270.87 25.2K
10:32 270.90 270.92 270.84 270.88 19.5K
10:33 271.00 271.05 270.99 270.99 53.7K
10:34 271.00 271.06 270.98 271.06 39.0K
10:35 271.05 271.07 271.01 271.04 35.7K
10:36 271.06 271.13 271.06 271.13 37.2K
10:37 271.18 271.19 271.12 271.18 63.9K
10:38 271.21 271.24 271.17 271.23 46.7K
10:39 271.26 271.30 271.26 271.29 26.1K
10:40 271.33 271.45 271.33 271.45 35.5K
10:41 271.49 271.49 271.41 271.42 30.7K
10:42 271.40 271.61 271.40 271.61 36.9K
10:43 271.57 271.71 271.57 271.70 58.9K
10:44 271.74 271.82 271.74 271.82 53.3K
10:45 271.85 272.02 271.83 272.00 113.1K
10:46 271.98 271.98 271.87 271.90 36.2K
10:47 271.90 271.91 271.75 271.75 46.7K
10:48 271.74 271.74 271.52 271.52 38.0K
10:49 271.53 271.53 271.28 271.28 30.1K
10:50 271.28 271.28 271.14 271.14 29.3K
10:51 271.18 271.25 271.18 271.19 25.0K
10:52 271.21 271.21 271.08 271.08 30.1K
10:53 271.08 271.16 271.08 271.15 24.6K
10:54 271.15 271.20 271.15 271.20 25.9K
10:55 271.20 271.20 271.07 271.12 37.7K
10:56 271.12 271.25 271.12 271.25 26.0K
10:57 271.26 271.31 271.20 271.20 26.2K
10:58 271.20 271.21 271.16 271.17 27.4K
10:59 271.18 271.22 271.15 271.15 32.4K
11:00 271.14 271.14 271.11 271.12 26.7K
11:01 271.08 271.29 271.08 271.21 45.9K
11:02 271.22 271.29 271.22 271.29 16.7K
11:03 271.34 271.42 271.32 271.42 30.5K
11:04 271.43 271.49 271.40 271.49 27.9K
11:05 271.50 271.74 271.50 271.74 31.8K
11:06 271.75 271.90 271.75 271.90 37.9K
11:07 271.91 272.01 271.91 272.01 32.1K
11:08 272.03 272.09 272.03 272.03 23.2K
11:09 272.06 272.10 272.06 272.10 41.9K
11:10 272.09 272.15 272.09 272.15 27.9K
11:11 272.15 272.15 272.12 272.12 33.1K
11:12 272.14 272.17 272.10 272.17 42.6K
11:13 272.19 272.25 272.19 272.25 53.3K
11:14 272.24 272.25 272.17 272.25 52.5K
11:15 272.25 272.28 272.25 272.25 37.9K
11:16 272.24 272.30 272.24 272.30 22.0K
11:17 272.30 272.35 272.28 272.35 26.2K
11:18 272.35 272.36 272.34 272.36 16.3K
11:19 272.37 272.39 272.29 272.29 29.7K
11:20 272.26 272.26 272.24 272.25 21.0K
11:21 272.25 272.28 272.21 272.28 23.1K
11:22 272.26 272.27 272.18 272.18 46.0K
11:23 272.18 272.19 272.15 272.17 20.8K
11:24 272.18 272.19 272.09 272.09 71.8K
11:25 272.09 272.09 272.01 272.06 48.2K
11:26 272.05 272.13 272.04 272.12 27.0K
11:27 272.10 272.10 272.07 272.09 23.2K
11:28 272.09 272.10 272.07 272.09 46.4K
11:29 272.08 272.11 272.06 272.11 53.9K
11:30 272.07 272.10 272.04 272.05 29.3K
11:31 272.06 272.08 271.95 271.97 28.5K
11:32 271.97 271.98 271.86 271.86 32.1K
11:33 271.85 271.94 271.85 271.94 28.8K
11:34 271.97 271.99 271.89 271.90 36.1K
11:35 271.90 272.03 271.90 272.03 27.5K
11:36 272.03 272.04 271.99 271.99 22.5K
11:37 272.00 272.06 272.00 272.01 48.2K
11:38 272.03 272.13 272.03 272.05 36.6K
11:39 272.04 272.17 272.04 272.17 44.7K
11:40 272.17 272.18 272.00 272.00 54.7K
11:41 271.96 271.99 271.91 271.98 48.3K
11:42 271.98 271.98 271.92 271.92 54.8K
11:43 271.89 271.89 271.85 271.85 52.9K
11:44 271.83 271.83 271.77 271.79 37.2K
11:45 271.79 271.80 271.68 271.69 25.5K
11:46 271.67 271.67 271.55 271.55 47.1K
11:47 271.56 271.56 271.50 271.50 21.6K
11:48 271.52 271.53 271.50 271.50 24.0K
11:49 271.51 271.55 271.50 271.50 36.3K
11:50 271.50 271.52 271.48 271.48 13.8K
11:51 271.48 271.51 271.44 271.44 29.1K
11:52 271.46 271.53 271.46 271.52 40.9K
11:53 271.53 271.60 271.53 271.58 26.1K
11:54 271.54 271.64 271.49 271.64 45.7K
11:55 271.64 271.68 271.62 271.66 13.1K
11:56 271.66 271.68 271.62 271.68 19.2K
11:57 271.67 271.68 271.66 271.67 28.3K
11:58 271.65 271.65 271.62 271.63 25.6K
11:59 271.64 271.69 271.64 271.66 27.5K
12:00 271.65 271.85 271.65 271.84 24.7K
12:01 271.84 271.97 271.84 271.95 17.7K
12:02 271.95 271.95 271.89 271.95 22.0K
12:03 271.95 271.98 271.95 271.98 20.4K
12:04 271.99 272.11 271.99 272.10 32.1K
12:05 272.10 272.16 272.08 272.08 26.1K
12:06 272.08 272.16 272.08 272.14 23.5K
12:07 272.14 272.14 272.07 272.10 19.1K
12:08 272.08 272.09 272.07 272.08 9.6K
12:09 272.10 272.15 272.08 272.15 21.0K
12:10 272.22 272.29 272.22 272.29 34.7K
12:11 272.29 272.34 272.29 272.34 18.6K
12:12 272.34 272.34 272.30 272.34 21.7K
12:13 272.34 272.40 272.32 272.32 38.0K
12:14 272.33 272.38 272.33 272.38 26.8K
12:15 272.39 272.42 272.38 272.41 18.6K
12:16 272.41 272.41 272.33 272.34 35.3K
12:17 272.34 272.34 272.16 272.17 44.6K
12:18 272.16 272.17 272.15 272.17 14.2K
12:19 272.17 272.24 272.17 272.24 18.6K
12:20 272.24 272.36 272.24 272.36 24.6K
12:21 272.36 272.48 272.36 272.48 19.6K
12:22 272.46 272.46 272.43 272.44 20.3K
12:23 272.47 272.51 272.47 272.51 26.7K
12:24 272.52 272.61 272.51 272.61 25.1K
12:25 272.61 272.65 272.61 272.65 25.9K
12:26 272.68 272.70 272.68 272.69 23.2K
12:27 272.71 272.71 272.66 272.71 21.7K
12:28 272.70 272.71 272.68 272.69 20.2K
12:29 272.70 272.72 272.70 272.71 18.4K
12:30 272.71 272.82 272.71 272.82 32.2K
12:31 272.81 272.82 272.79 272.82 22.0K
12:32 272.79 272.82 272.77 272.79 31.6K
12:33 272.84 272.84 272.81 272.82 22.9K
12:34 272.82 272.84 272.70 272.70 53.1K
12:35 272.70 272.75 272.70 272.74 23.3K
12:36 272.75 272.76 272.74 272.75 33.5K
12:37 272.75 272.76 272.64 272.64 51.9K
12:38 272.64 272.72 272.64 272.72 19.7K
12:39 272.72 272.72 272.64 272.66 43.1K
12:40 272.67 272.74 272.67 272.74 18.7K
12:41 272.75 272.78 272.73 272.73 40.9K
12:42 272.71 272.71 272.70 272.70 20.5K
12:43 272.67 272.67 272.62 272.63 65.9K
12:44 272.62 272.63 272.60 272.62 20.2K
12:45 272.62 272.62 272.52 272.52 25.9K
12:46 272.53 272.53 272.45 272.45 28.0K
12:47 272.46 272.54 272.43 272.54 34.8K
12:48 272.55 272.55 272.54 272.55 19.4K
12:49 272.55 272.55 272.47 272.47 23.3K
12:50 272.47 272.56 272.46 272.54 25.1K
12:51 272.55 272.57 272.55 272.57 18.1K
12:52 272.56 272.62 272.56 272.62 30.4K
12:53 272.62 272.64 272.61 272.61 18.4K
12:54 272.62 272.66 272.60 272.66 53.1K
12:55 272.67 272.75 272.67 272.72 39.5K
12:56 272.70 272.73 272.70 272.72 16.1K
12:57 272.73 272.73 272.65 272.69 35.5K
12:58 272.68 272.78 272.68 272.75 27.6K
12:59 272.78 272.82 272.78 272.82 16.4K
13:00 272.82 272.83 272.81 272.82 20.6K
13:01 272.86 272.91 272.86 272.91 37.6K
13:02 272.92 273.03 272.92 273.02 30.9K
13:03 273.04 273.07 273.03 273.06 21.7K
13:04 273.05 273.09 273.05 273.09 46.2K
13:05 273.09 273.16 273.09 273.16 31.3K
13:06 273.16 273.16 273.13 273.14 21.7K
13:07 273.14 273.15 273.11 273.11 22.9K
13:08 273.11 273.13 273.04 273.04 29.0K
13:09 273.04 273.04 272.98 272.99 35.8K
13:10 272.99 273.00 272.98 272.99 21.2K
13:11 273.00 273.00 272.95 272.95 27.3K
13:12 272.94 272.94 272.87 272.90 35.2K
13:13 272.90 272.94 272.90 272.94 22.3K
13:14 272.95 272.96 272.92 272.95 46.7K
13:15 272.95 272.96 272.92 272.92 24.0K
13:16 272.92 273.12 272.92 273.12 36.1K
13:17 273.12 273.12 273.07 273.07 23.6K
13:18 273.07 273.10 273.07 273.09 36.6K
13:19 273.09 273.11 273.07 273.11 20.4K
13:20 273.16 273.20 273.16 273.19 46.3K
13:21 273.19 273.19 273.08 273.09 64.8K
13:22 273.10 273.11 273.10 273.11 19.5K
13:23 273.11 273.19 273.11 273.17 27.3K
13:24 273.17 273.17 273.07 273.07 43.6K
13:25 273.09 273.09 273.03 273.03 18.1K
13:26 273.01 273.02 272.96 273.01 33.3K
13:27 273.01 273.02 272.99 273.02 24.0K
13:28 273.03 273.03 272.90 272.90 33.7K
13:29 272.91 272.92 272.90 272.90 22.1K
13:30 272.89 272.93 272.89 272.93 15.5K
13:31 272.94 272.94 272.91 272.94 31.4K
13:32 272.94 272.96 272.89 272.91 38.0K
13:33 272.90 272.93 272.89 272.92 20.8K
13:34 272.91 272.92 272.85 272.92 40.8K
13:35 272.94 272.95 272.93 272.95 21.9K
13:36 272.94 273.06 272.94 273.05 39.8K
13:37 273.06 273.09 273.06 273.08 18.2K
13:38 273.06 273.06 273.00 273.00 31.6K
13:39 272.99 273.05 272.98 273.04 19.6K
13:40 273.03 273.05 273.03 273.03 36.6K
13:41 273.03 273.06 273.03 273.05 22.1K
13:42 273.04 273.05 273.03 273.03 18.1K
13:43 273.05 273.11 273.04 273.11 39.9K
13:44 273.10 273.10 272.96 272.96 46.5K
13:45 272.95 272.97 272.94 272.97 44.9K
13:46 272.97 272.97 272.90 272.90 38.3K
13:47 272.89 272.92 272.89 272.91 30.1K
13:48 272.92 273.01 272.90 272.98 59.1K
13:49 272.97 273.00 272.96 272.99 16.5K
13:50 273.01 273.10 273.01 273.10 32.6K
13:51 273.10 273.13 273.09 273.11 27.9K
13:52 273.12 273.14 273.10 273.10 47.3K
13:53 273.12 273.14 273.09 273.11 31.0K
13:54 273.10 273.11 273.07 273.07 27.3K
13:55 273.06 273.07 273.03 273.06 40.5K
13:56 273.06 273.08 273.01 273.02 41.4K
13:57 273.00 273.09 273.00 273.09 46.6K
13:58 273.10 273.14 273.06 273.11 75.9K
13:59 273.12 273.14 273.10 273.14 26.1K
14:00 273.13 273.13 273.10 273.11 17.9K
14:01 273.12 273.15 273.09 273.15 35.2K
14:02 273.16 273.16 273.12 273.14 23.2K
14:03 273.14 273.19 273.14 273.19 56.1K
14:04 273.18 273.20 273.15 273.15 52.7K
14:05 273.18 273.25 273.18 273.24 33.8K
14:06 273.24 273.30 273.24 273.28 55.2K
14:07 273.28 273.30 273.27 273.29 27.1K
14:08 273.29 273.32 273.28 273.29 28.3K
14:09 273.29 273.30 273.25 273.25 26.1K
14:10 273.25 273.26 273.23 273.23 30.5K
14:11 273.22 273.22 273.10 273.13 54.4K
14:12 273.13 273.15 273.11 273.14 20.2K
14:13 273.15 273.15 273.12 273.14 29.4K
14:14 273.14 273.17 273.10 273.11 38.1K
14:15 273.11 273.19 273.11 273.18 37.6K
14:16 273.19 273.22 273.18 273.22 18.5K
14:17 273.22 273.25 273.22 273.25 28.2K
14:18 273.25 273.31 273.25 273.30 46.1K
14:19 273.29 273.32 273.28 273.28 36.6K
14:20 273.30 273.39 273.30 273.38 34.8K
14:21 273.38 273.41 273.37 273.37 34.6K
14:22 273.37 273.37 273.33 273.35 34.8K
14:23 273.36 273.37 273.33 273.34 26.1K
14:24 273.35 273.43 273.35 273.42 43.0K
14:25 273.43 273.47 273.43 273.47 15.5K
14:26 273.46 273.56 273.46 273.54 48.7K
14:27 273.54 273.54 273.51 273.54 21.8K
14:28 273.54 273.54 273.49 273.50 48.4K
14:29 273.50 273.56 273.50 273.52 34.1K
14:30 273.53 273.59 273.49 273.59 47.2K
14:31 273.59 273.60 273.55 273.57 38.9K
14:32 273.58 273.61 273.58 273.59 42.5K
14:33 273.58 273.58 273.53 273.53 36.8K
14:34 273.53 273.54 273.52 273.53 34.6K
14:35 273.53 273.54 273.52 273.54 43.5K
14:36 273.53 273.53 273.45 273.45 44.1K
14:37 273.45 273.53 273.44 273.53 94.1K
14:38 273.53 273.53 273.48 273.50 39.5K
14:39 273.50 273.54 273.49 273.54 30.5K
14:40 273.55 273.66 273.55 273.66 53.3K
14:41 273.65 273.65 273.62 273.63 36.3K
14:42 273.62 273.65 273.60 273.65 47.0K
14:43 273.64 273.66 273.61 273.66 30.0K
14:44 273.66 273.68 273.66 273.67 32.9K
14:45 273.68 273.69 273.67 273.68 24.2K
14:46 273.68 273.68 273.65 273.65 40.1K
14:47 273.65 273.65 273.61 273.61 51.1K
14:48 273.61 273.61 273.51 273.55 94.5K
14:49 273.55 273.57 273.55 273.57 26.6K
14:50 273.57 273.57 273.53 273.56 34.1K
14:51 273.55 273.56 273.54 273.56 39.4K
14:52 273.69 273.71 273.66 273.69 95.2K
14:53 273.67 273.70 273.66 273.69 22.2K
14:54 273.69 273.69 273.64 273.66 41.3K
14:55 273.68 273.82 273.68 273.82 60.6K
14:56 273.83 273.86 273.80 273.80 38.7K
14:57 273.81 273.84 273.80 273.84 41.1K
14:58 273.86 273.86 273.69 273.69 67.2K
14:59 273.69 273.69 273.66 273.69 37.4K
15:00 273.68 273.72 273.68 273.71 37.5K
15:01 273.72 273.77 273.72 273.77 38.3K
15:02 273.74 273.75 273.71 273.72 51.0K
15:03 273.73 273.75 273.71 273.75 27.4K
15:04 273.75 273.75 273.67 273.67 40.9K
15:05 273.68 273.68 273.53 273.61 80.1K
15:06 273.60 273.65 273.60 273.64 36.2K
15:07 273.64 273.64 273.62 273.63 31.0K
15:08 273.63 273.69 273.63 273.69 36.3K
15:09 273.68 273.74 273.68 273.74 32.9K
15:10 273.72 273.72 273.67 273.68 42.8K
15:11 273.68 273.73 273.67 273.73 39.3K
15:12 273.73 273.80 273.73 273.79 48.3K
15:13 273.78 273.78 273.76 273.76 79.8K
15:14 273.71 273.72 273.66 273.72 62.8K
15:15 273.72 273.74 273.71 273.71 35.4K
15:16 273.72 273.72 273.70 273.70 25.5K
15:17 273.70 273.77 273.68 273.77 67.4K
15:18 273.76 273.79 273.75 273.76 47.0K
15:19 273.78 273.81 273.76 273.81 52.7K
15:20 273.81 273.81 273.77 273.77 36.7K
15:21 273.76 273.77 273.73 273.77 49.7K
15:22 273.77 273.81 273.76 273.81 62.4K
15:23 273.79 273.80 273.66 273.66 86.7K
15:24 273.65 273.67 273.64 273.67 63.9K
15:25 273.67 273.67 273.62 273.63 41.9K
15:26 273.65 273.70 273.64 273.65 65.3K
15:27 273.65 273.69 273.63 273.69 51.6K
15:28 273.69 273.70 273.64 273.65 50.6K
15:29 273.65 273.66 273.63 273.63 36.6K
15:30 273.63 273.63 273.52 273.57 83.7K
15:31 273.57 273.62 273.57 273.62 52.7K
15:32 273.65 273.67 273.58 273.61 84.6K
15:33 273.60 273.64 273.60 273.63 61.2K
15:34 273.64 273.66 273.64 273.65 43.9K
15:35 273.65 273.67 273.62 273.62 73.3K
15:36 273.63 273.66 273.62 273.65 116.2K
15:37 273.65 273.70 273.64 273.68 72.6K
15:38 273.67 273.70 273.66 273.67 67.5K
15:39 273.66 273.74 273.63 273.63 143.8K
15:40 273.63 273.67 273.62 273.66 53.2K
15:41 273.67 273.74 273.67 273.70 80.8K
15:42 273.71 273.71 273.66 273.69 48.3K
15:43 273.69 273.69 273.62 273.66 73.7K
15:44 273.67 273.75 273.66 273.75 99.3K
15:45 273.73 273.73 273.55 273.55 111.1K
15:46 273.54 273.59 273.48 273.59 110.7K
15:47 273.60 273.63 273.60 273.63 96.0K
15:48 273.64 273.78 273.64 273.78 120.4K
15:49 273.78 273.79 273.69 273.69 129.7K
15:50 273.60 273.75 273.60 273.73 200.1K
15:51 273.75 273.92 273.75 273.92 251.4K
15:52 273.94 274.00 273.91 274.00 164.3K
15:53 274.00 274.02 273.94 273.95 223.1K
15:54 274.00 274.06 273.83 273.83 225.1K
15:55 273.80 273.87 273.80 273.86 291.2K
15:56 273.88 274.06 273.78 274.06 374.6K
15:57 274.06 274.11 274.01 274.11 422.4K
15:58 274.15 274.23 274.14 274.23 486.4K
15:59 274.21 274.21 274.05 274.09 14,687.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available