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
09:30 271.24 271.83 271.24 271.76 482.5K
09:31 271.76 271.76 271.22 271.22 52.5K
09:32 271.14 271.47 271.14 271.38 53.5K
09:33 271.34 271.48 271.21 271.39 37.3K
09:34 271.24 271.45 271.22 271.44 62.8K
09:35 271.31 271.39 271.21 271.22 71.9K
09:36 271.21 271.23 271.05 271.23 50.0K
09:37 271.24 271.24 271.13 271.13 50.0K
09:38 271.11 271.29 271.11 271.26 37.0K
09:39 271.25 271.25 270.97 271.03 37.9K
09:40 271.03 271.12 271.03 271.09 35.6K
09:41 271.12 271.26 271.05 271.05 49.7K
09:42 271.04 271.04 270.91 271.01 62.1K
09:43 270.99 271.00 270.77 270.77 38.0K
09:44 270.77 270.81 270.70 270.72 16.9K
09:45 270.69 270.69 270.37 270.37 66.4K
09:46 270.38 270.38 270.04 270.04 66.1K
09:47 270.02 270.05 269.92 270.05 36.4K
09:48 270.08 270.26 270.06 270.18 75.2K
09:49 270.19 270.20 270.04 270.04 108.7K
09:50 270.03 270.10 269.96 269.96 64.8K
09:51 269.94 269.94 269.66 269.66 45.8K
09:52 269.65 269.65 269.34 269.38 86.5K
09:53 269.39 269.53 269.23 269.53 49.9K
09:54 269.49 269.49 269.28 269.34 59.2K
09:55 269.34 269.36 269.25 269.25 37.8K
09:56 269.25 269.29 269.23 269.27 34.3K
09:57 269.25 269.25 269.03 269.03 36.1K
09:58 269.05 269.20 269.04 269.20 37.4K
09:59 269.24 269.36 269.22 269.29 34.5K
10:00 269.38 269.44 269.37 269.42 50.2K
10:01 269.43 269.63 269.43 269.63 47.0K
10:02 269.62 269.62 269.42 269.42 70.9K
10:03 269.43 269.70 269.43 269.55 84.1K
10:04 269.52 269.74 269.51 269.68 50.2K
10:05 269.67 269.67 269.16 269.22 67.1K
10:06 269.21 269.21 269.12 269.14 34.6K
10:07 269.14 269.27 269.03 269.03 54.3K
10:08 269.05 269.05 268.80 268.81 46.4K
10:09 268.81 268.87 268.76 268.87 46.9K
10:10 268.85 268.86 268.84 268.85 28.4K
10:11 268.82 268.88 268.80 268.85 38.4K
10:12 268.82 269.01 268.82 269.01 47.3K
10:13 269.01 269.21 269.01 269.20 58.4K
10:14 269.20 269.25 268.97 268.97 38.9K
10:15 268.95 268.98 268.79 268.85 58.8K
10:16 268.86 268.90 268.77 268.90 49.4K
10:17 268.90 268.95 268.88 268.88 22.3K
10:18 268.91 268.99 268.84 268.98 37.0K
10:19 269.00 269.13 269.00 269.03 46.7K
10:20 269.04 269.05 268.78 268.79 43.1K
10:21 268.82 268.93 268.82 268.91 35.5K
10:22 268.89 268.94 268.87 268.94 35.8K
10:23 268.95 268.95 268.76 268.80 38.4K
10:24 268.80 268.80 268.54 268.54 33.2K
10:25 268.54 268.63 268.54 268.55 70.6K
10:26 268.55 268.56 268.51 268.53 16.2K
10:27 268.60 268.63 268.54 268.63 47.7K
10:28 268.65 268.66 268.41 268.41 74.2K
10:29 268.41 268.41 268.33 268.35 52.9K
10:30 268.35 268.47 268.35 268.35 44.6K
10:31 268.29 268.32 268.23 268.23 62.5K
10:32 268.19 268.19 268.12 268.18 40.7K
10:33 268.20 268.36 268.20 268.36 32.5K
10:34 268.38 268.38 268.11 268.11 47.1K
10:35 268.13 268.13 267.92 267.97 52.9K
10:36 267.92 267.95 267.81 267.83 113.8K
10:37 267.82 267.82 267.72 267.81 74.0K
10:38 267.82 267.83 267.72 267.73 51.6K
10:39 267.72 267.74 267.59 267.74 57.8K
10:40 267.74 267.95 267.74 267.95 59.7K
10:41 267.97 268.38 267.97 268.38 50.2K
10:42 268.45 268.56 268.43 268.55 46.0K
10:43 268.55 268.69 268.53 268.65 81.6K
10:44 268.63 268.80 268.61 268.69 29.5K
10:45 268.68 268.86 268.64 268.85 44.5K
10:46 268.86 268.86 268.75 268.77 28.8K
10:47 268.77 268.77 268.71 268.71 43.0K
10:48 268.72 268.72 268.63 268.63 43.8K
10:49 268.63 268.75 268.63 268.75 24.1K
10:50 268.76 268.88 268.76 268.85 26.3K
10:51 268.94 269.05 268.94 269.05 33.6K
10:52 269.05 269.17 269.05 269.17 34.5K
10:53 269.17 269.23 269.17 269.21 18.2K
10:54 269.17 269.24 269.17 269.21 38.1K
10:55 269.25 269.32 269.21 269.32 27.9K
10:56 269.35 269.38 269.28 269.28 39.9K
10:57 269.28 269.36 269.28 269.35 31.7K
10:58 269.27 269.45 269.27 269.42 76.0K
10:59 269.43 269.58 269.43 269.58 41.3K
11:00 269.59 269.69 269.59 269.69 36.4K
11:01 269.65 269.69 269.61 269.67 60.1K
11:02 269.65 269.66 269.54 269.55 27.1K
11:03 269.65 269.66 269.55 269.55 36.8K
11:04 269.54 269.66 269.52 269.54 30.0K
11:05 269.52 269.52 269.42 269.42 17.5K
11:06 269.43 269.43 269.27 269.27 36.5K
11:07 269.24 269.24 269.15 269.16 50.6K
11:08 269.16 269.17 269.10 269.10 28.5K
11:09 269.09 269.12 269.09 269.12 37.5K
11:10 269.09 269.09 269.04 269.07 28.7K
11:11 269.15 269.22 269.15 269.22 35.8K
11:12 269.21 269.26 269.20 269.23 18.8K
11:13 269.23 269.28 269.22 269.22 37.0K
11:14 269.22 269.22 269.08 269.08 18.1K
11:15 269.11 269.14 269.11 269.14 35.6K
11:16 269.13 269.21 269.13 269.20 27.3K
11:17 269.20 269.30 269.19 269.25 28.4K
11:18 269.26 269.26 269.15 269.23 27.4K
11:19 269.24 269.34 269.24 269.34 19.0K
11:20 269.34 269.35 269.24 269.26 39.2K
11:21 269.25 269.38 269.25 269.38 36.7K
11:22 269.38 269.39 269.36 269.37 35.0K
11:23 269.37 269.49 269.37 269.46 27.8K
11:24 269.48 269.59 269.45 269.59 41.6K
11:25 269.58 269.64 269.57 269.64 53.7K
11:26 269.74 269.78 269.56 269.57 56.9K
11:27 269.57 269.57 269.43 269.43 28.5K
11:28 269.38 269.65 269.38 269.65 130.1K
11:29 269.65 269.77 269.65 269.66 52.7K
11:30 269.59 269.66 269.54 269.63 53.5K
11:31 269.61 269.62 269.52 269.56 20.8K
11:32 269.56 269.60 269.56 269.58 18.5K
11:33 269.58 269.64 269.58 269.61 44.0K
11:34 269.68 269.87 269.68 269.87 32.0K
11:35 269.86 269.98 269.83 269.98 45.9K
11:36 269.99 270.14 269.99 270.13 35.6K
11:37 270.14 270.22 270.14 270.22 32.9K
11:38 270.23 270.38 270.22 270.38 118.9K
11:39 270.40 270.48 270.30 270.30 59.7K
11:40 270.30 270.36 270.30 270.35 24.1K
11:41 270.35 270.40 270.35 270.40 25.2K
11:42 270.40 270.47 270.40 270.47 22.3K
11:43 270.54 270.58 270.51 270.57 66.8K
11:44 270.55 270.56 270.30 270.30 40.0K
11:45 270.28 270.32 270.27 270.30 18.7K
11:46 270.27 270.43 270.27 270.36 43.7K
11:47 270.37 270.49 270.36 270.48 28.8K
11:48 270.48 270.51 270.46 270.46 35.0K
11:49 270.46 270.57 270.46 270.54 53.3K
11:50 270.56 270.70 270.56 270.70 67.5K
11:51 270.70 270.70 270.66 270.66 27.5K
11:52 270.70 270.84 270.67 270.72 55.6K
11:53 270.73 270.81 270.72 270.72 44.8K
11:54 270.62 270.70 270.62 270.70 26.4K
11:55 270.74 270.74 270.64 270.70 34.7K
11:56 270.68 270.69 270.65 270.66 18.0K
11:57 270.67 270.76 270.57 270.57 58.0K
11:58 270.55 270.58 270.53 270.53 20.8K
11:59 270.52 270.53 270.34 270.37 33.7K
12:00 270.40 270.40 270.34 270.34 24.6K
12:01 270.31 270.32 270.23 270.25 26.0K
12:02 270.26 270.41 270.24 270.39 39.1K
12:03 270.39 270.49 270.37 270.47 32.6K
12:04 270.47 270.48 270.38 270.38 15.3K
12:05 270.35 270.35 270.31 270.31 22.7K
12:06 270.31 270.31 270.13 270.17 76.1K
12:07 270.19 270.29 270.19 270.29 20.0K
12:08 270.29 270.31 270.29 270.31 12.0K
12:09 270.30 270.30 270.22 270.26 15.9K
12:10 270.25 270.40 270.24 270.31 30.6K
12:11 270.30 270.40 270.28 270.39 26.3K
12:12 270.39 270.40 270.32 270.32 21.1K
12:13 270.33 270.37 270.30 270.37 18.8K
12:14 270.38 270.43 270.37 270.42 24.4K
12:15 270.42 270.54 270.41 270.54 38.6K
12:16 270.52 270.70 270.52 270.66 41.9K
12:17 270.63 270.66 270.62 270.65 21.8K
12:18 270.65 270.68 270.62 270.63 20.7K
12:19 270.62 270.62 270.48 270.48 46.7K
12:20 270.48 270.48 270.42 270.42 30.1K
12:21 270.41 270.52 270.41 270.46 28.8K
12:22 270.45 270.46 270.40 270.40 22.6K
12:23 270.39 270.43 270.39 270.39 24.5K
12:24 270.38 270.38 270.21 270.21 29.1K
12:25 270.21 270.22 270.17 270.20 40.7K
12:26 270.20 270.24 270.20 270.22 13.8K
12:27 270.24 270.28 270.09 270.09 30.5K
12:28 270.08 270.15 270.02 270.11 51.2K
12:29 270.08 270.08 270.03 270.04 26.1K
12:30 270.04 270.05 269.97 269.97 23.5K
12:31 269.97 269.97 269.84 269.84 25.7K
12:32 269.84 269.86 269.74 269.86 50.0K
12:33 269.86 269.96 269.86 269.96 40.0K
12:34 269.98 270.05 269.95 270.05 21.0K
12:35 270.06 270.06 270.02 270.05 25.6K
12:36 270.09 270.13 270.08 270.11 33.0K
12:37 270.11 270.16 270.02 270.02 42.3K
12:38 270.02 270.02 269.97 269.98 33.6K
12:39 269.99 270.00 269.95 269.96 33.8K
12:40 270.01 270.07 270.01 270.07 30.0K
12:41 270.07 270.11 270.07 270.11 18.6K
12:42 270.11 270.14 269.96 269.99 63.0K
12:43 270.00 270.13 270.00 270.10 33.2K
12:44 270.10 270.10 270.02 270.08 44.6K
12:45 270.09 270.10 270.08 270.08 22.1K
12:46 270.09 270.14 270.08 270.08 30.4K
12:47 270.08 270.08 269.98 269.98 19.8K
12:48 269.96 269.96 269.85 269.85 28.2K
12:49 269.84 269.88 269.71 269.71 48.2K
12:50 269.70 269.74 269.70 269.73 73.4K
12:51 269.73 269.74 269.70 269.74 24.6K
12:52 269.73 269.73 269.67 269.67 21.2K
12:53 269.66 269.71 269.65 269.67 30.4K
12:54 269.67 269.70 269.67 269.69 25.9K
12:55 269.69 269.70 269.66 269.66 38.6K
12:56 269.67 269.68 269.56 269.56 29.7K
12:57 269.55 269.62 269.55 269.62 50.2K
12:58 269.61 269.62 269.52 269.54 39.2K
12:59 269.50 269.53 269.42 269.42 44.3K
13:00 269.42 269.43 269.38 269.39 195.3K
13:01 269.47 269.47 269.32 269.32 45.7K
13:02 269.32 269.32 269.21 269.21 35.1K
13:03 269.23 269.30 269.18 269.18 36.6K
13:04 269.18 269.25 269.16 269.25 28.4K
13:05 269.24 269.24 269.19 269.24 61.6K
13:06 269.25 269.41 269.23 269.37 60.7K
13:07 269.36 269.51 269.36 269.51 37.1K
13:08 269.53 269.59 269.53 269.55 56.9K
13:09 269.55 269.55 269.42 269.43 24.2K
13:10 269.43 269.53 269.41 269.53 23.1K
13:11 269.52 269.52 269.49 269.49 14.3K
13:12 269.49 269.49 269.48 269.48 12.6K
13:13 269.54 269.68 269.54 269.68 32.3K
13:14 269.71 269.71 269.66 269.66 46.1K
13:15 269.64 269.69 269.64 269.66 21.0K
13:16 269.67 269.88 269.67 269.88 45.2K
13:17 269.87 269.99 269.84 269.99 37.7K
13:18 269.99 269.99 269.97 269.99 25.8K
13:19 270.01 270.07 270.01 270.06 80.4K
13:20 270.05 270.16 270.05 270.16 65.4K
13:21 270.18 270.27 270.18 270.24 46.3K
13:22 270.24 270.26 270.19 270.20 31.3K
13:23 270.20 270.30 270.20 270.29 124.5K
13:24 270.29 270.38 270.29 270.37 62.1K
13:25 270.46 270.48 270.39 270.39 89.2K
13:26 270.40 270.49 270.39 270.49 62.8K
13:27 270.53 270.65 270.53 270.65 24.9K
13:28 270.61 270.67 270.59 270.59 59.5K
13:29 270.58 270.65 270.58 270.65 57.5K
13:30 270.64 270.64 270.48 270.54 43.2K
13:31 270.55 270.55 270.48 270.48 16.0K
13:32 270.47 270.52 270.45 270.45 20.2K
13:33 270.46 270.48 270.45 270.48 16.4K
13:34 270.53 270.70 270.53 270.70 90.2K
13:35 270.71 270.74 270.69 270.69 15.4K
13:36 270.69 270.71 270.68 270.71 40.1K
13:37 270.71 270.71 270.65 270.65 22.6K
13:38 270.64 270.80 270.64 270.80 29.4K
13:39 270.80 270.84 270.78 270.82 37.0K
13:40 270.80 270.82 270.80 270.82 130.6K
13:41 270.82 270.82 270.71 270.75 46.4K
13:42 270.75 270.76 270.72 270.75 19.8K
13:43 270.76 270.78 270.66 270.67 30.2K
13:44 270.68 270.81 270.68 270.81 39.7K
13:45 270.80 270.82 270.79 270.82 146.1K
13:46 270.82 270.82 270.69 270.69 39.5K
13:47 270.71 270.79 270.70 270.79 44.3K
13:48 270.80 270.84 270.80 270.83 24.7K
13:49 270.83 270.83 270.73 270.75 35.4K
13:50 270.75 270.84 270.75 270.84 27.0K
13:51 270.85 270.85 270.82 270.84 29.5K
13:52 270.86 270.86 270.83 270.83 52.5K
13:53 270.82 270.82 270.75 270.81 65.4K
13:54 270.80 270.81 270.74 270.81 50.2K
13:55 270.81 270.91 270.81 270.87 45.9K
13:56 270.93 270.94 270.87 270.87 53.8K
13:57 270.86 270.92 270.76 270.76 39.0K
13:58 270.75 270.75 270.60 270.61 69.4K
13:59 270.63 270.63 270.60 270.63 30.7K
14:00 270.63 270.64 270.63 270.64 36.7K
14:01 270.63 270.70 270.58 270.70 42.9K
14:02 270.70 270.79 270.70 270.79 37.9K
14:03 270.79 270.84 270.78 270.80 54.3K
14:04 270.81 270.93 270.81 270.91 47.7K
14:05 270.85 270.88 270.84 270.85 31.1K
14:06 270.84 270.86 270.81 270.81 20.5K
14:07 270.81 270.81 270.76 270.76 24.8K
14:08 270.76 270.83 270.74 270.83 46.3K
14:09 270.83 270.83 270.77 270.79 32.7K
14:10 270.79 270.79 270.71 270.71 29.5K
14:11 270.71 270.74 270.71 270.74 14.3K
14:12 270.73 270.80 270.73 270.80 32.4K
14:13 270.81 270.99 270.81 270.99 44.1K
14:14 270.99 271.08 270.96 271.08 43.4K
14:15 271.08 271.09 271.05 271.06 23.7K
14:16 271.06 271.07 271.00 271.04 37.5K
14:17 271.04 271.05 271.03 271.04 17.5K
14:18 271.05 271.05 271.04 271.05 66.1K
14:19 271.05 271.08 271.04 271.08 39.7K
14:20 271.09 271.13 271.08 271.08 42.6K
14:21 271.01 271.09 271.01 271.02 56.3K
14:22 271.02 271.03 270.94 271.03 55.3K
14:23 271.01 271.12 271.01 271.06 47.1K
14:24 271.07 271.13 271.06 271.08 26.7K
14:25 271.09 271.17 271.09 271.17 40.5K
14:26 271.16 271.25 271.16 271.22 29.9K
14:27 271.23 271.23 271.09 271.09 32.4K
14:28 271.08 271.11 271.01 271.01 50.6K
14:29 271.03 271.07 270.99 270.99 28.1K
14:30 271.00 271.01 270.95 271.01 34.3K
14:31 270.99 271.13 270.99 271.13 38.6K
14:32 271.12 271.15 271.08 271.08 46.9K
14:33 271.08 271.09 270.98 270.98 46.7K
14:34 270.97 271.00 270.97 270.98 27.7K
14:35 271.00 271.00 270.92 270.92 31.5K
14:36 270.91 270.93 270.88 270.93 37.5K
14:37 270.94 270.94 270.86 270.86 40.5K
14:38 270.87 270.90 270.86 270.88 31.3K
14:39 270.88 270.88 270.80 270.81 25.7K
14:40 270.83 270.87 270.83 270.85 26.5K
14:41 270.84 270.85 270.81 270.81 25.4K
14:42 270.80 270.80 270.76 270.78 27.4K
14:43 270.77 270.79 270.75 270.79 26.9K
14:44 270.77 270.81 270.72 270.81 43.0K
14:45 270.81 270.82 270.79 270.81 49.0K
14:46 270.84 270.93 270.78 270.78 81.3K
14:47 270.77 270.77 270.72 270.72 14.8K
14:48 270.72 270.72 270.60 270.61 28.8K
14:49 270.61 270.64 270.61 270.62 23.1K
14:50 270.61 270.64 270.57 270.59 45.7K
14:51 270.62 270.75 270.62 270.75 50.0K
14:52 270.76 270.78 270.69 270.78 43.6K
14:53 270.78 270.78 270.65 270.69 46.1K
14:54 270.70 270.73 270.70 270.72 25.9K
14:55 270.72 270.88 270.72 270.88 52.1K
14:56 270.90 270.99 270.90 270.92 49.9K
14:57 270.91 271.00 270.91 271.00 49.7K
14:58 271.04 271.09 271.04 271.06 39.6K
14:59 271.05 271.07 271.04 271.07 48.2K
15:00 271.09 271.17 271.06 271.17 50.6K
15:01 271.18 271.27 271.17 271.25 46.3K
15:02 271.22 271.22 271.07 271.07 54.2K
15:03 271.12 271.17 271.12 271.14 54.0K
15:04 271.13 271.13 270.98 271.01 56.2K
15:05 270.99 271.04 270.98 271.01 52.1K
15:06 271.01 271.01 270.88 270.90 47.0K
15:07 270.93 271.05 270.93 271.03 42.4K
15:08 271.03 271.05 271.01 271.03 22.0K
15:09 271.04 271.04 271.00 271.00 31.5K
15:10 271.01 271.06 270.97 270.99 80.5K
15:11 270.97 271.02 270.97 271.02 37.7K
15:12 271.02 271.10 271.02 271.10 42.6K
15:13 271.10 271.22 271.10 271.16 76.3K
15:14 271.16 271.23 271.15 271.23 36.9K
15:15 271.22 271.24 271.22 271.23 42.9K
15:16 271.23 271.28 271.17 271.17 47.8K
15:17 271.17 271.20 271.17 271.18 34.1K
15:18 271.17 271.23 271.16 271.21 68.1K
15:19 271.23 271.24 271.21 271.22 52.1K
15:20 271.20 271.22 271.15 271.22 71.4K
15:21 271.27 271.27 271.21 271.21 63.6K
15:22 271.20 271.23 271.17 271.17 48.3K
15:23 271.23 271.23 271.05 271.05 79.3K
15:24 271.09 271.14 271.00 271.00 96.8K
15:25 270.99 271.15 270.99 271.14 59.6K
15:26 271.19 271.27 271.19 271.26 54.0K
15:27 271.27 271.35 271.26 271.34 60.6K
15:28 271.31 271.32 271.27 271.29 76.8K
15:29 271.29 271.32 271.25 271.32 56.5K
15:30 271.36 271.36 271.17 271.17 89.5K
15:31 271.18 271.20 271.18 271.18 55.8K
15:32 271.19 271.19 271.04 271.04 79.3K
15:33 271.00 271.00 270.84 270.93 127.4K
15:34 270.91 270.91 270.79 270.83 103.8K
15:35 270.80 270.85 270.77 270.85 96.5K
15:36 270.86 270.87 270.85 270.86 61.2K
15:37 270.85 270.89 270.72 270.77 103.9K
15:38 270.76 270.81 270.74 270.80 76.2K
15:39 270.78 270.83 270.70 270.81 117.1K
15:40 270.80 270.82 270.66 270.66 114.7K
15:41 270.68 270.82 270.68 270.82 71.6K
15:42 270.88 270.88 270.75 270.82 121.6K
15:43 270.80 270.83 270.78 270.82 64.5K
15:44 270.81 270.81 270.66 270.75 87.9K
15:45 270.75 270.75 270.69 270.75 140.3K
15:46 270.73 270.76 270.71 270.76 114.6K
15:47 270.76 270.79 270.63 270.68 172.4K
15:48 270.68 270.88 270.68 270.88 180.0K
15:49 270.88 270.88 270.72 270.72 179.8K
15:50 270.66 270.66 270.49 270.56 253.4K
15:51 270.64 270.68 270.44 270.47 235.0K
15:52 270.44 270.53 270.40 270.53 199.9K
15:53 270.53 270.54 270.33 270.34 191.5K
15:54 270.33 270.39 270.17 270.19 306.5K
15:55 270.03 270.03 269.92 269.93 471.2K
15:56 269.86 270.08 269.74 269.86 624.7K
15:57 269.91 270.00 269.91 269.92 725.1K
15:58 269.92 269.98 269.89 269.98 687.6K
15:59 269.99 270.10 269.89 270.05 9,876.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available