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
09:30 274.41 274.85 274.37 274.82 1,422.9K
09:31 274.83 274.87 274.70 274.76 162.2K
09:32 274.77 274.77 274.60 274.71 56.8K
09:33 274.73 274.92 274.68 274.68 110.8K
09:34 274.60 274.69 274.49 274.49 101.9K
09:35 274.55 274.62 274.41 274.54 90.5K
09:36 274.54 274.54 274.47 274.51 76.9K
09:37 274.51 274.51 274.37 274.37 96.5K
09:38 274.32 274.32 273.94 273.95 113.5K
09:39 273.98 273.98 273.93 273.94 70.4K
09:40 273.79 273.79 273.64 273.68 98.5K
09:41 273.68 273.68 273.51 273.62 65.0K
09:42 273.64 273.72 273.61 273.68 158.1K
09:43 273.66 273.81 273.60 273.81 72.5K
09:44 273.79 273.81 273.66 273.81 172.8K
09:45 273.83 273.86 273.75 273.75 50.8K
09:46 273.74 273.74 273.56 273.56 124.9K
09:47 273.58 273.61 273.51 273.61 71.9K
09:48 273.60 273.62 273.58 273.60 95.1K
09:49 273.69 273.95 273.66 273.93 162.7K
09:50 273.90 273.95 273.87 273.87 72.7K
09:51 273.81 273.83 273.73 273.73 50.5K
09:52 273.75 273.75 273.59 273.65 55.6K
09:53 273.64 273.64 273.35 273.35 55.4K
09:54 273.37 273.44 273.37 273.44 61.4K
09:55 273.44 273.63 273.44 273.51 100.4K
09:56 273.50 273.50 273.37 273.46 78.4K
09:57 273.50 273.93 273.50 273.93 74.6K
09:58 273.93 274.02 273.85 273.85 45.3K
09:59 273.85 273.85 273.81 273.82 26.9K
10:00 273.86 273.86 273.71 273.71 65.8K
10:01 273.61 273.62 273.14 273.18 118.8K
10:02 273.25 273.25 273.12 273.13 44.6K
10:03 273.11 273.16 273.10 273.10 52.8K
10:04 273.09 273.23 273.09 273.23 59.8K
10:05 273.28 273.31 273.24 273.24 70.0K
10:06 273.25 273.25 273.11 273.14 73.0K
10:07 273.15 273.25 273.15 273.15 78.0K
10:08 273.15 273.26 273.06 273.24 81.0K
10:09 273.24 273.24 273.13 273.14 43.2K
10:10 273.14 273.15 272.93 272.98 53.8K
10:11 272.98 273.15 272.94 273.15 59.0K
10:12 273.18 273.25 273.15 273.19 67.8K
10:13 273.15 273.20 273.15 273.16 92.0K
10:14 273.16 273.16 273.07 273.12 65.6K
10:15 273.14 273.16 273.07 273.08 31.2K
10:16 273.08 273.10 272.96 272.98 74.4K
10:17 272.97 272.98 272.79 272.81 51.3K
10:18 272.81 272.86 272.78 272.86 93.2K
10:19 272.90 273.02 272.87 273.01 57.3K
10:20 273.01 273.24 272.99 273.24 75.0K
10:21 273.25 273.30 273.23 273.29 119.5K
10:22 273.28 273.46 273.27 273.38 52.9K
10:23 273.38 273.42 273.37 273.42 56.6K
10:24 273.41 273.44 273.38 273.38 35.2K
10:25 273.38 273.45 273.36 273.45 79.0K
10:26 273.46 273.53 273.28 273.28 83.4K
10:27 273.29 273.31 273.21 273.21 37.3K
10:28 273.20 273.20 273.05 273.05 36.0K
10:29 273.03 273.03 272.97 272.97 35.0K
10:30 272.97 273.04 272.96 273.02 42.4K
10:31 273.03 273.19 272.99 273.18 257.4K
10:32 273.18 273.24 273.18 273.24 109.7K
10:33 273.29 273.41 273.29 273.35 69.3K
10:34 273.34 273.46 273.29 273.46 56.0K
10:35 273.47 273.47 273.36 273.36 91.4K
10:36 273.37 273.42 273.35 273.36 153.1K
10:37 273.36 273.38 273.16 273.16 48.2K
10:38 273.09 273.09 272.91 272.91 44.1K
10:39 272.91 272.91 272.75 272.75 53.2K
10:40 272.73 272.74 272.66 272.66 58.7K
10:41 272.64 272.73 272.63 272.72 71.1K
10:42 272.74 272.82 272.74 272.79 70.9K
10:43 272.78 272.80 272.70 272.70 35.7K
10:44 272.63 272.70 272.57 272.69 62.6K
10:45 272.67 272.67 272.59 272.60 47.5K
10:46 272.59 272.59 272.54 272.56 43.7K
10:47 272.55 272.55 272.32 272.32 87.6K
10:48 272.33 272.33 272.25 272.28 189.5K
10:49 272.28 272.28 272.23 272.27 82.4K
10:50 272.26 272.29 272.19 272.22 45.9K
10:51 272.22 272.24 272.21 272.23 53.1K
10:52 272.23 272.26 272.22 272.26 58.3K
10:53 272.26 272.26 272.20 272.25 36.6K
10:54 272.34 272.46 272.34 272.46 78.7K
10:55 272.44 272.46 272.41 272.45 125.9K
10:56 272.43 272.52 272.43 272.51 61.7K
10:57 272.50 272.55 272.48 272.48 77.0K
10:58 272.43 272.46 272.39 272.46 57.2K
10:59 272.48 272.51 272.47 272.50 53.0K
11:00 272.51 272.51 272.48 272.48 61.7K
11:01 272.48 272.64 272.48 272.64 57.8K
11:02 272.64 272.69 272.63 272.66 34.7K
11:03 272.66 272.66 272.61 272.62 32.3K
11:04 272.62 272.76 272.62 272.70 39.5K
11:05 272.71 272.71 272.66 272.67 27.1K
11:06 272.67 272.67 272.40 272.40 88.0K
11:07 272.40 272.40 272.34 272.34 34.5K
11:08 272.30 272.30 272.04 272.04 73.5K
11:09 272.04 272.04 271.95 271.99 33.3K
11:10 271.96 271.99 271.92 271.92 35.8K
11:11 271.94 271.98 271.91 271.91 59.3K
11:12 271.92 271.92 271.70 271.74 154.6K
11:13 271.73 271.75 271.64 271.64 43.4K
11:14 271.64 271.64 271.45 271.45 48.1K
11:15 271.41 271.41 271.31 271.31 312.4K
11:16 271.28 271.28 271.09 271.09 144.5K
11:17 271.08 271.08 271.04 271.05 146.0K
11:18 271.06 271.09 271.05 271.07 104.8K
11:19 271.06 271.44 271.06 271.44 232.1K
11:20 271.44 271.48 271.34 271.35 133.6K
11:21 271.36 271.50 271.36 271.50 62.2K
11:22 271.50 271.59 271.50 271.55 47.7K
11:23 271.53 271.60 271.48 271.55 92.8K
11:24 271.54 271.55 271.51 271.55 36.9K
11:25 271.54 271.55 271.47 271.50 58.1K
11:26 271.50 271.56 271.48 271.55 52.5K
11:27 271.54 271.54 271.37 271.38 64.3K
11:28 271.37 271.39 271.29 271.30 44.5K
11:29 271.28 271.28 271.12 271.14 70.6K
11:30 271.13 271.20 271.13 271.20 65.1K
11:31 271.18 271.18 271.05 271.06 34.1K
11:32 271.05 271.06 270.95 270.98 36.7K
11:33 270.95 270.96 270.85 270.85 73.8K
11:34 270.84 270.88 270.82 270.88 69.3K
11:35 270.88 270.99 270.88 270.98 44.9K
11:36 270.99 271.00 270.97 270.98 23.0K
11:37 270.99 271.15 270.97 271.15 80.2K
11:38 271.15 271.16 271.12 271.13 32.1K
11:39 271.14 271.18 270.96 270.96 91.7K
11:40 270.94 270.94 270.79 270.81 57.9K
11:41 270.79 270.79 270.57 270.57 58.1K
11:42 270.56 270.58 270.38 270.38 157.6K
11:43 270.32 270.32 270.25 270.26 57.0K
11:44 270.27 270.38 270.24 270.34 68.0K
11:45 270.33 270.34 270.29 270.29 58.8K
11:46 270.30 270.34 270.29 270.34 86.4K
11:47 270.34 270.52 270.33 270.51 122.9K
11:48 270.51 270.51 270.49 270.50 37.7K
11:49 270.50 270.69 270.50 270.69 81.3K
11:50 270.70 270.74 270.68 270.73 58.8K
11:51 270.74 270.77 270.73 270.73 46.9K
11:52 270.73 270.77 270.72 270.76 67.0K
11:53 270.75 270.87 270.75 270.87 48.6K
11:54 270.89 270.89 270.86 270.86 35.9K
11:55 270.86 270.86 270.85 270.86 57.0K
11:56 270.86 270.86 270.71 270.72 70.7K
11:57 270.71 270.71 270.62 270.62 45.6K
11:58 270.61 270.68 270.60 270.67 47.9K
11:59 270.67 270.67 270.59 270.65 44.8K
12:00 270.74 270.79 270.73 270.79 37.9K
12:01 270.80 270.85 270.80 270.83 52.0K
12:02 270.81 270.81 270.70 270.70 57.7K
12:03 270.68 270.69 270.52 270.62 76.0K
12:04 270.62 270.63 270.46 270.47 29.0K
12:05 270.47 270.59 270.47 270.59 29.6K
12:06 270.60 270.80 270.60 270.79 85.6K
12:07 270.79 270.86 270.79 270.86 25.8K
12:08 270.86 270.86 270.84 270.86 22.3K
12:09 270.85 270.91 270.85 270.88 69.4K
12:10 270.85 270.85 270.78 270.78 94.9K
12:11 270.78 270.81 270.78 270.80 34.0K
12:12 270.79 270.82 270.77 270.82 42.6K
12:13 270.83 270.94 270.83 270.93 30.2K
12:14 270.93 270.96 270.93 270.94 23.3K
12:15 270.92 271.02 270.92 271.02 32.2K
12:16 271.02 271.08 271.02 271.05 41.3K
12:17 271.06 271.10 271.06 271.08 36.3K
12:18 271.08 271.08 270.94 270.94 91.1K
12:19 270.94 270.95 270.80 270.80 77.4K
12:20 270.82 270.83 270.81 270.81 25.5K
12:21 270.84 270.85 270.75 270.75 66.5K
12:22 270.75 270.81 270.74 270.79 47.9K
12:23 270.75 270.76 270.71 270.71 28.9K
12:24 270.72 270.79 270.72 270.79 35.1K
12:25 270.79 270.96 270.79 270.96 54.8K
12:26 270.96 270.98 270.96 270.96 83.6K
12:27 270.96 270.96 270.80 270.80 36.4K
12:28 270.82 270.93 270.82 270.93 35.0K
12:29 270.93 270.96 270.76 270.76 55.3K
12:30 270.75 270.82 270.75 270.79 45.6K
12:31 270.79 270.84 270.79 270.82 57.2K
12:32 270.81 270.83 270.80 270.81 73.6K
12:33 270.81 270.86 270.81 270.85 32.1K
12:34 270.85 270.85 270.81 270.83 29.8K
12:35 270.83 270.97 270.83 270.97 53.5K
12:36 270.98 271.24 270.98 271.24 50.9K
12:37 271.24 271.27 271.24 271.25 47.5K
12:38 271.25 271.30 271.20 271.20 39.6K
12:39 271.21 271.21 271.15 271.16 29.3K
12:40 271.15 271.16 271.05 271.05 37.8K
12:41 271.05 271.15 271.03 271.15 37.3K
12:42 271.15 271.15 271.12 271.12 17.2K
12:43 271.13 271.15 271.12 271.15 24.2K
12:44 271.15 271.24 271.15 271.24 36.5K
12:45 271.24 271.28 271.24 271.28 30.8K
12:46 271.31 271.36 271.30 271.36 32.6K
12:47 271.36 271.39 271.36 271.37 29.0K
12:48 271.38 271.40 271.37 271.39 33.1K
12:49 271.38 271.46 271.38 271.42 45.5K
12:50 271.42 271.42 271.39 271.39 16.5K
12:51 271.38 271.38 271.26 271.29 40.9K
12:52 271.29 271.29 271.15 271.15 36.9K
12:53 271.14 271.14 271.11 271.12 29.6K
12:54 271.14 271.14 271.09 271.09 39.6K
12:55 271.09 271.10 271.04 271.04 23.6K
12:56 271.04 271.13 271.04 271.12 27.1K
12:57 271.10 271.10 271.07 271.07 28.6K
12:58 271.07 271.17 271.07 271.17 30.4K
12:59 271.18 271.20 271.05 271.09 44.2K
13:00 271.09 271.12 271.05 271.05 42.0K
13:01 271.05 271.08 271.05 271.05 28.9K
13:02 271.05 271.09 271.04 271.07 64.5K
13:03 271.05 271.05 270.98 270.99 26.7K
13:04 271.00 271.01 270.98 271.01 48.2K
13:05 271.01 271.01 270.97 270.99 30.0K
13:06 270.99 271.08 270.99 271.08 48.5K
13:07 271.09 271.10 271.05 271.05 41.1K
13:08 271.03 271.05 271.02 271.03 28.7K
13:09 271.04 271.06 271.01 271.05 36.2K
13:10 271.05 271.16 271.05 271.16 56.4K
13:11 271.16 271.22 271.16 271.21 63.7K
13:12 271.22 271.24 271.22 271.22 24.9K
13:13 271.21 271.24 271.18 271.19 33.7K
13:14 271.19 271.20 271.18 271.19 25.0K
13:15 271.18 271.26 271.18 271.26 64.8K
13:16 271.28 271.28 271.22 271.23 50.7K
13:17 271.24 271.27 271.23 271.27 38.0K
13:18 271.28 271.28 271.05 271.05 64.6K
13:19 271.06 271.11 271.06 271.11 29.9K
13:20 271.16 271.18 271.10 271.10 76.9K
13:21 271.11 271.11 271.01 271.02 52.0K
13:22 271.02 271.03 270.97 270.97 43.9K
13:23 270.97 270.97 270.89 270.89 46.7K
13:24 270.88 270.88 270.82 270.82 29.9K
13:25 270.81 270.84 270.78 270.78 91.8K
13:26 270.79 270.80 270.74 270.76 42.6K
13:27 270.74 270.80 270.72 270.80 88.2K
13:28 270.79 270.80 270.78 270.78 28.8K
13:29 270.77 270.85 270.77 270.84 63.9K
13:30 270.84 270.84 270.82 270.83 44.1K
13:31 270.82 270.82 270.65 270.65 73.1K
13:32 270.66 270.70 270.65 270.69 63.0K
13:33 270.69 270.69 270.58 270.59 102.5K
13:34 270.56 270.57 270.53 270.54 62.4K
13:35 270.52 270.52 270.45 270.46 37.6K
13:36 270.41 270.41 270.32 270.33 50.9K
13:37 270.32 270.32 270.20 270.20 116.4K
13:38 270.22 270.25 270.22 270.24 54.2K
13:39 270.25 270.37 270.25 270.33 59.9K
13:40 270.34 270.46 270.34 270.44 40.2K
13:41 270.44 270.45 270.37 270.37 56.8K
13:42 270.29 270.32 270.23 270.23 47.9K
13:43 270.22 270.27 270.22 270.27 31.8K
13:44 270.27 270.30 270.25 270.30 36.4K
13:45 270.29 270.38 270.29 270.38 41.7K
13:46 270.38 270.46 270.38 270.46 40.6K
13:47 270.45 270.45 270.40 270.43 46.3K
13:48 270.45 270.46 270.44 270.44 19.7K
13:49 270.43 270.50 270.43 270.44 142.5K
13:50 270.35 270.35 270.26 270.31 67.3K
13:51 270.31 270.31 270.24 270.26 23.9K
13:52 270.26 270.41 270.26 270.41 92.8K
13:53 270.44 270.46 270.43 270.46 28.5K
13:54 270.45 270.46 270.39 270.39 91.5K
13:55 270.39 270.46 270.39 270.43 56.8K
13:56 270.43 270.48 270.43 270.48 36.6K
13:57 270.47 270.49 270.45 270.47 46.1K
13:58 270.47 270.47 270.43 270.45 37.5K
13:59 270.40 270.40 270.18 270.18 112.1K
14:00 270.19 270.27 270.19 270.27 42.7K
14:01 270.27 270.38 270.26 270.38 47.1K
14:02 270.39 270.54 270.39 270.54 51.2K
14:03 270.54 270.54 270.51 270.54 84.4K
14:04 270.54 270.54 270.51 270.52 38.0K
14:05 270.52 270.52 270.37 270.41 71.9K
14:06 270.40 270.40 270.38 270.39 28.0K
14:07 270.39 270.41 270.38 270.38 39.9K
14:08 270.39 270.39 270.34 270.34 40.0K
14:09 270.29 270.29 270.23 270.28 88.4K
14:10 270.29 270.34 270.29 270.33 32.5K
14:11 270.33 270.33 270.27 270.27 42.2K
14:12 270.27 270.31 270.26 270.30 52.0K
14:13 270.30 270.35 270.30 270.35 35.8K
14:14 270.34 270.36 270.31 270.31 65.0K
14:15 270.27 270.29 270.26 270.27 52.0K
14:16 270.28 270.35 270.24 270.24 85.7K
14:17 270.26 270.33 270.26 270.27 39.8K
14:18 270.27 270.27 270.08 270.08 45.8K
14:19 270.07 270.07 269.98 270.00 37.5K
14:20 270.01 270.03 270.01 270.02 32.3K
14:21 270.03 270.04 270.02 270.04 39.4K
14:22 270.03 270.03 269.96 270.02 53.5K
14:23 270.02 270.07 270.02 270.07 34.3K
14:24 270.07 270.29 270.07 270.29 60.0K
14:25 270.29 270.30 270.19 270.19 87.6K
14:26 270.19 270.33 270.19 270.32 50.2K
14:27 270.31 270.33 270.31 270.32 28.8K
14:28 270.32 270.36 270.32 270.36 28.8K
14:29 270.36 270.45 270.36 270.43 78.3K
14:30 270.45 270.48 270.45 270.48 98.0K
14:31 270.52 270.64 270.52 270.64 94.9K
14:32 270.64 270.69 270.64 270.68 77.6K
14:33 270.68 270.69 270.64 270.64 46.3K
14:34 270.64 270.65 270.48 270.49 53.8K
14:35 270.49 270.51 270.49 270.51 35.6K
14:36 270.48 270.48 270.39 270.39 76.1K
14:37 270.37 270.37 270.21 270.21 61.3K
14:38 270.19 270.19 270.12 270.13 51.8K
14:39 270.13 270.16 270.13 270.14 51.1K
14:40 270.13 270.14 270.10 270.12 49.2K
14:41 270.12 270.12 270.09 270.12 64.0K
14:42 270.12 270.14 270.12 270.14 63.2K
14:43 270.14 270.14 270.12 270.12 29.1K
14:44 270.12 270.14 270.10 270.12 68.5K
14:45 270.12 270.13 270.07 270.08 74.8K
14:46 270.08 270.12 270.08 270.12 56.3K
14:47 270.12 270.13 270.08 270.09 90.6K
14:48 270.10 270.16 270.09 270.09 39.7K
14:49 270.09 270.09 270.00 270.01 46.6K
14:50 270.06 270.06 269.96 269.96 82.1K
14:51 270.02 270.02 269.93 269.93 120.5K
14:52 269.85 269.85 269.43 269.81 251.4K
14:53 269.81 270.03 269.81 269.82 90.2K
14:54 269.81 269.96 269.81 269.95 60.2K
14:55 269.92 269.98 269.89 269.98 31.0K
14:56 270.02 270.20 270.02 270.20 48.7K
14:57 270.20 270.24 270.20 270.23 45.6K
14:58 270.24 270.29 270.21 270.28 53.2K
14:59 270.29 270.36 270.29 270.31 66.9K
15:00 270.28 270.32 270.18 270.18 83.5K
15:01 270.18 270.24 270.18 270.21 54.7K
15:02 270.21 270.24 270.21 270.23 54.6K
15:03 270.23 270.27 270.21 270.27 46.4K
15:04 270.28 270.31 270.25 270.26 90.6K
15:05 270.30 270.35 270.30 270.34 112.0K
15:06 270.41 270.41 270.32 270.40 199.4K
15:07 270.43 270.56 270.43 270.53 143.8K
15:08 270.51 270.67 270.51 270.66 83.3K
15:09 270.66 270.66 270.58 270.58 195.9K
15:10 270.58 270.62 270.54 270.62 110.4K
15:11 270.62 270.62 270.55 270.56 96.2K
15:12 270.51 270.53 270.50 270.53 59.1K
15:13 270.52 270.52 270.37 270.37 99.1K
15:14 270.37 270.37 270.14 270.21 117.3K
15:15 270.22 270.25 270.19 270.25 43.4K
15:16 270.24 270.39 270.24 270.39 62.7K
15:17 270.40 270.42 270.38 270.41 75.8K
15:18 270.41 270.47 270.40 270.47 52.7K
15:19 270.49 270.57 270.44 270.53 60.7K
15:20 270.49 270.49 270.42 270.42 55.9K
15:21 270.43 270.43 270.35 270.39 61.0K
15:22 270.39 270.47 270.38 270.47 49.2K
15:23 270.48 270.48 270.46 270.47 51.3K
15:24 270.50 270.50 270.39 270.41 114.7K
15:25 270.42 270.61 270.42 270.61 65.6K
15:26 270.62 270.62 270.51 270.51 68.5K
15:27 270.51 270.61 270.51 270.61 59.2K
15:28 270.60 270.64 270.59 270.64 58.7K
15:29 270.65 270.70 270.63 270.66 55.1K
15:30 270.64 270.66 270.47 270.47 80.2K
15:31 270.47 270.49 270.41 270.45 67.6K
15:32 270.44 270.44 270.35 270.43 114.8K
15:33 270.42 270.42 270.40 270.40 83.4K
15:34 270.40 270.46 270.35 270.35 120.2K
15:35 270.36 270.38 270.34 270.37 69.4K
15:36 270.37 270.45 270.29 270.30 92.4K
15:37 270.30 270.31 270.25 270.25 78.7K
15:38 270.27 270.37 270.27 270.35 78.3K
15:39 270.35 270.44 270.35 270.44 118.0K
15:40 270.43 270.48 270.38 270.48 87.8K
15:41 270.48 270.60 270.47 270.60 76.5K
15:42 270.60 270.60 270.51 270.56 114.5K
15:43 270.56 270.62 270.54 270.56 70.3K
15:44 270.58 270.60 270.56 270.56 81.6K
15:45 270.55 270.55 270.44 270.49 180.6K
15:46 270.49 270.49 270.43 270.45 171.5K
15:47 270.48 270.49 270.45 270.47 120.4K
15:48 270.44 270.44 270.35 270.38 134.7K
15:49 270.41 270.41 270.28 270.28 168.2K
15:50 270.18 270.20 270.16 270.20 232.2K
15:51 270.15 270.30 270.15 270.21 240.5K
15:52 270.22 270.29 270.21 270.28 157.8K
15:53 270.24 270.27 270.20 270.22 243.0K
15:54 270.17 270.19 270.04 270.19 315.7K
15:55 270.14 270.25 270.13 270.25 371.5K
15:56 270.34 270.57 270.34 270.52 503.3K
15:57 270.48 270.59 270.48 270.59 363.4K
15:58 270.62 270.62 270.56 270.56 523.2K
15:59 270.56 270.59 270.49 270.49 7,732.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available