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
09:30 269.53 269.53 269.29 269.29 401.3K
09:31 269.35 269.35 268.86 269.27 193.9K
09:32 269.26 269.38 269.25 269.27 90.2K
09:33 269.29 269.29 268.88 269.01 100.7K
09:34 269.01 269.03 268.86 269.03 28.0K
09:35 268.98 269.29 268.98 269.29 59.4K
09:36 269.29 269.66 269.29 269.65 90.8K
09:37 269.63 269.69 269.53 269.62 32.3K
09:38 269.78 270.05 269.77 270.05 55.9K
09:39 270.14 270.24 270.11 270.24 37.1K
09:40 270.26 270.37 270.26 270.31 43.6K
09:41 270.29 270.31 270.27 270.30 37.7K
09:42 270.33 270.34 270.27 270.33 21.3K
09:43 270.32 270.47 270.26 270.47 48.7K
09:44 270.48 270.69 270.47 270.69 21.1K
09:45 270.70 270.87 270.67 270.71 75.3K
09:46 270.69 270.75 270.67 270.75 100.7K
09:47 270.79 270.88 270.79 270.80 36.8K
09:48 270.79 270.94 270.79 270.94 74.0K
09:49 270.93 270.95 270.72 270.86 34.4K
09:50 270.86 270.86 270.66 270.69 36.6K
09:51 270.74 270.77 270.74 270.74 20.5K
09:52 270.75 270.87 270.74 270.85 22.5K
09:53 270.87 270.87 270.57 270.70 67.0K
09:54 270.74 270.88 270.74 270.88 53.2K
09:55 270.90 270.91 270.75 270.75 87.4K
09:56 270.73 270.73 270.49 270.49 55.1K
09:57 270.48 270.54 270.36 270.54 39.2K
09:58 270.55 270.55 270.50 270.51 20.0K
09:59 270.57 270.85 270.57 270.83 52.7K
10:00 270.86 271.08 270.86 271.08 98.3K
10:01 271.08 271.15 271.08 271.12 51.1K
10:02 271.10 271.10 271.00 271.03 49.7K
10:03 271.03 271.26 271.03 271.24 33.7K
10:04 271.23 271.34 271.23 271.34 35.3K
10:05 271.35 271.40 271.23 271.40 52.6K
10:06 271.39 271.52 271.39 271.41 46.1K
10:07 271.45 271.49 271.38 271.38 62.6K
10:08 271.45 271.49 271.18 271.22 56.9K
10:09 271.24 271.35 271.24 271.34 36.1K
10:10 271.34 271.36 271.33 271.35 22.2K
10:11 271.35 271.66 271.33 271.66 55.5K
10:12 271.65 271.68 271.63 271.68 26.6K
10:13 271.69 271.74 271.63 271.63 60.6K
10:14 271.59 271.59 271.30 271.30 62.3K
10:15 271.30 271.37 271.29 271.37 27.5K
10:16 271.38 271.40 271.20 271.21 34.9K
10:17 271.20 271.20 270.86 270.86 45.9K
10:18 270.90 270.90 270.80 270.86 38.6K
10:19 270.84 270.85 270.83 270.85 21.3K
10:20 270.84 271.08 270.84 271.08 46.1K
10:21 271.10 271.49 271.10 271.48 35.0K
10:22 271.48 271.61 271.48 271.57 49.3K
10:23 271.57 271.76 271.57 271.76 85.9K
10:24 271.75 271.94 271.74 271.91 33.5K
10:25 271.89 271.89 271.85 271.89 44.5K
10:26 271.89 271.92 271.53 271.53 52.4K
10:27 271.53 271.54 271.43 271.46 24.2K
10:28 271.46 271.51 271.38 271.51 24.5K
10:29 271.52 271.52 271.47 271.48 27.1K
10:30 271.47 271.49 271.46 271.47 15.8K
10:31 271.46 271.46 271.27 271.27 50.2K
10:32 271.27 271.30 271.10 271.12 50.6K
10:33 271.12 271.22 271.10 271.19 28.0K
10:34 271.19 271.19 270.98 271.00 26.0K
10:35 270.97 271.08 270.91 271.08 42.7K
10:36 271.07 271.49 271.07 271.49 38.4K
10:37 271.50 271.62 271.50 271.61 27.4K
10:38 271.60 271.60 271.44 271.44 24.2K
10:39 271.43 271.43 271.18 271.18 31.1K
10:40 271.18 271.18 271.07 271.07 24.2K
10:41 271.04 271.22 271.04 271.22 32.4K
10:42 271.21 271.21 271.05 271.05 47.2K
10:43 271.05 271.05 271.01 271.04 21.7K
10:44 271.03 271.04 270.93 270.93 45.9K
10:45 270.91 270.91 270.78 270.84 60.3K
10:46 270.84 270.84 270.65 270.66 65.1K
10:47 270.70 270.77 270.69 270.77 38.8K
10:48 270.78 271.04 270.78 270.99 56.1K
10:49 270.99 270.99 270.82 270.88 56.5K
10:50 270.87 270.99 270.87 270.98 22.0K
10:51 270.95 270.97 270.89 270.91 53.9K
10:52 270.91 270.91 270.78 270.83 20.8K
10:53 270.84 270.86 270.83 270.86 28.7K
10:54 270.94 270.94 270.79 270.79 41.6K
10:55 270.82 270.87 270.80 270.87 18.1K
10:56 270.87 270.98 270.86 270.98 34.9K
10:57 270.98 270.98 270.93 270.98 27.8K
10:58 270.98 271.10 270.98 271.09 46.6K
10:59 271.08 271.10 270.98 270.98 33.3K
11:00 270.98 271.01 270.88 270.91 55.1K
11:01 270.86 270.95 270.86 270.94 32.0K
11:02 270.94 270.94 270.86 270.88 26.2K
11:03 270.87 270.87 270.70 270.70 63.9K
11:04 270.70 270.71 270.60 270.60 69.1K
11:05 270.49 270.49 270.47 270.49 48.8K
11:06 270.49 270.63 270.44 270.62 68.5K
11:07 270.62 270.69 270.62 270.69 23.6K
11:08 270.72 270.87 270.72 270.87 37.4K
11:09 270.87 271.00 270.87 270.98 21.7K
11:10 270.98 271.06 270.95 271.02 27.4K
11:11 271.02 271.05 270.83 270.83 31.3K
11:12 270.83 270.85 270.83 270.84 605.4K
11:13 270.84 270.88 270.80 270.80 38.4K
11:14 270.70 270.70 270.42 270.53 136.9K
11:15 270.56 270.77 270.56 270.75 42.3K
11:16 270.76 270.76 270.63 270.69 31.9K
11:17 270.74 270.74 270.68 270.69 22.0K
11:18 270.69 270.71 270.49 270.49 41.6K
11:19 270.53 270.53 270.35 270.35 44.9K
11:20 270.40 270.40 270.38 270.38 23.4K
11:21 270.38 270.65 270.37 270.65 56.2K
11:22 270.65 270.65 270.50 270.50 46.6K
11:23 270.49 270.65 270.49 270.65 39.0K
11:24 270.64 270.83 270.64 270.82 30.5K
11:25 270.83 270.96 270.83 270.96 34.8K
11:26 270.97 270.97 270.90 270.91 25.9K
11:27 270.92 270.98 270.88 270.88 33.8K
11:28 270.90 270.97 270.90 270.96 26.7K
11:29 270.96 271.07 270.95 271.07 33.0K
11:30 271.08 271.08 270.94 270.94 41.8K
11:31 270.93 270.93 270.68 270.68 54.2K
11:32 270.64 270.71 270.60 270.60 74.0K
11:33 270.61 270.66 270.61 270.65 28.9K
11:34 270.64 270.75 270.56 270.75 60.0K
11:35 270.76 270.91 270.76 270.91 33.9K
11:36 270.92 270.92 270.87 270.90 17.0K
11:37 270.90 270.90 270.69 270.75 41.6K
11:38 270.75 270.75 270.66 270.66 18.5K
11:39 270.67 270.72 270.67 270.72 31.0K
11:40 270.70 270.70 270.57 270.59 35.0K
11:41 270.58 270.60 270.53 270.53 22.7K
11:42 270.49 270.50 270.40 270.47 57.5K
11:43 270.47 270.47 270.42 270.42 19.2K
11:44 270.42 270.43 270.40 270.40 15.5K
11:45 270.41 270.45 270.33 270.33 42.0K
11:46 270.33 270.43 270.33 270.42 40.6K
11:47 270.43 270.50 270.43 270.50 17.3K
11:48 270.50 270.53 270.45 270.53 27.6K
11:49 270.53 270.54 270.51 270.53 23.0K
11:50 270.59 270.70 270.59 270.70 39.1K
11:51 270.72 270.92 270.72 270.91 31.0K
11:52 270.89 271.00 270.89 270.99 19.1K
11:53 270.98 271.06 270.93 270.93 41.2K
11:54 270.92 270.99 270.90 270.97 36.6K
11:55 270.98 271.04 270.97 271.03 30.5K
11:56 271.03 271.04 271.01 271.01 18.8K
11:57 271.02 271.02 270.68 270.69 63.9K
11:58 270.64 270.66 270.52 270.60 50.5K
11:59 270.62 270.77 270.54 270.77 32.6K
12:00 270.81 270.86 270.61 270.62 38.0K
12:01 270.63 270.90 270.63 270.90 26.8K
12:02 270.89 270.93 270.82 270.86 18.5K
12:03 270.88 271.03 270.88 271.03 20.9K
12:04 271.03 271.23 271.03 271.23 22.4K
12:05 271.21 271.25 271.21 271.25 26.3K
12:06 271.24 271.25 271.22 271.25 23.6K
12:07 271.26 271.28 271.24 271.25 20.5K
12:08 271.24 271.28 271.19 271.19 22.5K
12:09 271.19 271.19 271.15 271.17 9.8K
12:10 271.17 271.19 271.04 271.19 40.9K
12:11 271.20 271.28 271.20 271.28 18.7K
12:12 271.30 271.36 271.29 271.35 33.0K
12:13 271.36 271.37 271.23 271.23 28.3K
12:14 271.23 271.36 271.22 271.36 20.9K
12:15 271.36 271.43 271.36 271.42 27.3K
12:16 271.44 271.50 271.44 271.50 30.8K
12:17 271.50 271.57 271.43 271.46 43.0K
12:18 271.46 271.49 271.46 271.47 28.5K
12:19 271.47 271.49 271.45 271.47 16.7K
12:20 271.48 271.49 271.44 271.44 20.3K
12:21 271.38 271.38 271.13 271.13 74.5K
12:22 271.13 271.13 271.06 271.06 19.3K
12:23 271.06 271.17 271.06 271.17 20.2K
12:24 271.18 271.19 271.16 271.18 11.9K
12:25 271.18 271.18 271.09 271.09 24.5K
12:26 271.05 271.11 271.03 271.11 34.6K
12:27 271.11 271.11 271.08 271.10 187.2K
12:28 271.10 271.26 271.10 271.26 42.7K
12:29 271.26 271.28 271.23 271.23 67.9K
12:30 271.22 271.41 271.22 271.41 44.2K
12:31 271.41 271.48 271.40 271.48 21.9K
12:32 271.48 271.48 271.40 271.43 33.2K
12:33 271.44 271.47 271.43 271.46 11.1K
12:34 271.46 271.46 271.44 271.44 11.6K
12:35 271.44 271.47 271.43 271.45 20.4K
12:36 271.41 271.41 271.34 271.34 36.5K
12:37 271.34 271.36 271.32 271.34 20.9K
12:38 271.34 271.43 271.33 271.42 34.2K
12:39 271.42 271.48 271.42 271.44 43.3K
12:40 271.45 271.48 271.44 271.48 23.4K
12:41 271.47 271.47 271.44 271.46 27.0K
12:42 271.46 271.46 271.45 271.45 17.2K
12:43 271.45 271.45 271.37 271.42 36.3K
12:44 271.43 271.50 271.43 271.50 17.7K
12:45 271.48 271.52 271.48 271.51 28.3K
12:46 271.51 271.56 271.51 271.56 31.2K
12:47 271.56 271.59 271.55 271.59 19.5K
12:48 271.59 271.59 271.54 271.55 33.3K
12:49 271.54 271.54 271.49 271.50 36.2K
12:50 271.49 271.49 271.46 271.47 36.2K
12:51 271.48 271.49 271.46 271.46 23.7K
12:52 271.46 271.55 271.46 271.55 27.4K
12:53 271.57 271.60 271.57 271.59 24.4K
12:54 271.59 271.66 271.57 271.65 36.2K
12:55 271.65 271.66 271.63 271.65 20.9K
12:56 271.67 271.74 271.67 271.74 26.0K
12:57 271.74 271.81 271.73 271.80 39.9K
12:58 271.83 271.83 271.76 271.80 33.6K
12:59 271.80 271.81 271.70 271.70 22.3K
13:00 271.69 271.81 271.69 271.81 29.3K
13:01 271.81 271.88 271.81 271.88 19.7K
13:02 271.88 271.95 271.88 271.93 33.2K
13:03 271.92 271.93 271.88 271.88 11.4K
13:04 271.88 271.89 271.81 271.81 32.1K
13:05 271.79 271.86 271.79 271.83 28.5K
13:06 271.80 271.80 271.65 271.65 40.6K
13:07 271.65 271.65 271.61 271.63 17.2K
13:08 271.66 271.66 271.64 271.66 32.3K
13:09 271.67 271.67 271.59 271.59 16.6K
13:10 271.60 271.61 271.59 271.59 19.0K
13:11 271.61 271.70 271.61 271.70 26.5K
13:12 271.73 271.85 271.73 271.85 34.4K
13:13 271.85 271.89 271.85 271.89 36.3K
13:14 271.89 271.96 271.88 271.96 29.9K
13:15 271.96 272.00 271.96 272.00 16.6K
13:16 271.99 272.01 271.97 271.97 13.1K
13:17 271.99 271.99 271.94 271.94 22.6K
13:18 271.94 271.94 271.90 271.90 29.3K
13:19 271.80 271.89 271.76 271.89 57.9K
13:20 271.89 271.90 271.89 271.89 15.7K
13:21 271.92 271.99 271.92 271.99 26.0K
13:22 272.02 272.02 271.97 271.98 32.6K
13:23 271.98 272.03 271.98 272.03 16.3K
13:24 272.03 272.04 272.02 272.04 16.0K
13:25 272.04 272.05 271.94 271.94 57.2K
13:26 271.90 272.05 271.90 272.05 41.4K
13:27 272.06 272.08 272.06 272.08 43.2K
13:28 272.08 272.08 272.06 272.06 53.6K
13:29 272.06 272.06 271.95 271.95 31.6K
13:30 271.94 271.94 271.86 271.90 29.7K
13:31 271.91 271.97 271.91 271.97 18.9K
13:32 271.97 271.97 271.90 271.90 29.4K
13:33 271.90 271.90 271.76 271.76 48.5K
13:34 271.75 271.76 271.69 271.70 25.3K
13:35 271.71 271.78 271.66 271.78 33.9K
13:36 271.78 271.78 271.76 271.78 19.9K
13:37 271.79 271.82 271.79 271.79 41.9K
13:38 271.80 272.05 271.80 272.05 510.1K
13:39 272.06 272.13 272.06 272.13 86.7K
13:40 272.13 272.16 272.13 272.15 27.9K
13:41 272.16 272.19 272.13 272.19 35.6K
13:42 272.19 272.20 272.16 272.16 157.9K
13:43 272.17 272.19 272.16 272.19 34.5K
13:44 272.18 272.20 272.17 272.20 60.1K
13:45 272.19 272.24 272.17 272.23 47.1K
13:46 272.24 272.34 272.22 272.34 53.8K
13:47 272.34 272.35 272.33 272.35 18.2K
13:48 272.35 272.45 272.34 272.40 52.4K
13:49 272.41 272.45 272.41 272.41 25.2K
13:50 272.41 272.47 272.41 272.47 21.6K
13:51 272.50 272.58 272.50 272.57 33.3K
13:52 272.57 272.57 272.52 272.52 31.0K
13:53 272.51 272.54 272.51 272.53 37.9K
13:54 272.53 272.53 272.37 272.38 52.7K
13:55 272.38 272.40 272.37 272.39 51.6K
13:56 272.35 272.35 272.27 272.27 34.3K
13:57 272.28 272.28 272.24 272.26 21.1K
13:58 272.27 272.27 272.24 272.24 27.6K
13:59 272.23 272.24 272.22 272.23 31.2K
14:00 272.23 272.34 272.23 272.34 35.6K
14:01 272.33 272.47 272.33 272.47 45.3K
14:02 272.46 272.49 272.46 272.48 21.1K
14:03 272.48 272.49 272.47 272.49 56.9K
14:04 272.50 272.50 272.41 272.44 84.0K
14:05 272.42 272.44 272.35 272.35 52.7K
14:06 272.36 272.37 272.33 272.36 36.3K
14:07 272.27 272.32 272.26 272.32 44.1K
14:08 272.32 272.32 272.28 272.30 12.4K
14:09 272.30 272.30 272.25 272.28 23.5K
14:10 272.27 272.27 272.17 272.17 46.9K
14:11 272.15 272.15 272.13 272.13 21.2K
14:12 272.13 272.14 271.98 271.98 45.3K
14:13 271.97 271.97 271.94 271.95 43.9K
14:14 271.96 271.97 271.92 271.92 36.6K
14:15 271.94 272.08 271.94 272.08 33.9K
14:16 272.08 272.10 272.07 272.09 16.9K
14:17 272.06 272.06 271.96 271.96 27.4K
14:18 271.96 272.07 271.96 272.07 38.7K
14:19 272.08 272.17 272.06 272.17 43.1K
14:20 272.17 272.25 272.11 272.25 38.8K
14:21 272.26 272.27 272.25 272.25 24.0K
14:22 272.24 272.31 272.23 272.30 28.3K
14:23 272.35 272.41 272.35 272.36 38.8K
14:24 272.35 272.41 272.35 272.35 37.2K
14:25 272.33 272.36 272.33 272.36 20.8K
14:26 272.35 272.36 272.35 272.35 22.8K
14:27 272.34 272.36 272.30 272.30 31.9K
14:28 272.30 272.33 272.30 272.33 42.7K
14:29 272.34 272.34 272.31 272.31 41.1K
14:30 272.31 272.39 272.27 272.39 95.0K
14:31 272.39 272.41 272.36 272.37 41.8K
14:32 272.37 272.38 272.37 272.38 47.2K
14:33 272.33 272.49 272.33 272.49 38.3K
14:34 272.48 272.53 272.48 272.48 24.9K
14:35 272.48 272.53 272.48 272.53 35.3K
14:36 272.53 272.59 272.53 272.55 49.4K
14:37 272.54 272.55 272.51 272.51 23.2K
14:38 272.50 272.50 272.48 272.48 37.6K
14:39 272.48 272.52 272.46 272.52 29.1K
14:40 272.52 272.59 272.51 272.59 36.1K
14:41 272.61 272.61 272.57 272.58 68.5K
14:42 272.57 272.63 272.53 272.63 48.5K
14:43 272.63 272.67 272.63 272.66 32.0K
14:44 272.66 272.68 272.65 272.65 33.8K
14:45 272.65 272.66 272.64 272.66 23.1K
14:46 272.66 272.67 272.65 272.66 19.6K
14:47 272.66 272.66 272.60 272.60 31.0K
14:48 272.61 272.67 272.61 272.66 58.3K
14:49 272.67 272.78 272.66 272.78 49.1K
14:50 272.78 272.82 272.77 272.82 35.9K
14:51 272.81 272.83 272.77 272.77 45.9K
14:52 272.77 272.79 272.74 272.74 41.1K
14:53 272.74 272.75 272.72 272.72 32.3K
14:54 272.72 272.72 272.66 272.67 31.5K
14:55 272.66 272.66 272.59 272.60 61.3K
14:56 272.62 272.62 272.55 272.55 26.8K
14:57 272.55 272.55 272.45 272.45 36.7K
14:58 272.44 272.44 272.30 272.31 78.2K
14:59 272.30 272.36 272.27 272.36 71.3K
15:00 272.34 272.49 272.34 272.48 77.2K
15:01 272.55 272.58 272.55 272.57 110.3K
15:02 272.58 272.63 272.56 272.63 44.4K
15:03 272.62 272.64 272.60 272.60 17.6K
15:04 272.61 272.63 272.59 272.61 27.3K
15:05 272.60 272.70 272.57 272.69 38.2K
15:06 272.70 272.70 272.43 272.51 166.9K
15:07 272.44 272.44 272.34 272.38 48.3K
15:08 272.38 272.42 272.34 272.42 43.0K
15:09 272.42 272.46 272.37 272.37 42.6K
15:10 272.38 272.39 272.35 272.35 24.7K
15:11 272.35 272.49 272.34 272.49 52.6K
15:12 272.48 272.51 272.48 272.49 35.2K
15:13 272.49 272.54 272.48 272.53 45.0K
15:14 272.51 272.51 272.43 272.45 65.4K
15:15 272.45 272.47 272.45 272.47 49.4K
15:16 272.47 272.62 272.46 272.60 68.2K
15:17 272.60 272.60 272.57 272.58 42.7K
15:18 272.57 272.61 272.52 272.53 80.2K
15:19 272.53 272.53 272.49 272.51 41.2K
15:20 272.55 272.57 272.52 272.53 61.5K
15:21 272.53 272.55 272.51 272.51 51.9K
15:22 272.47 272.47 272.41 272.45 72.0K
15:23 272.45 272.52 272.45 272.52 49.4K
15:24 272.52 272.52 272.48 272.49 54.2K
15:25 272.49 272.61 272.49 272.61 57.7K
15:26 272.60 272.65 272.59 272.59 65.5K
15:27 272.47 272.47 272.35 272.35 97.3K
15:28 272.34 272.35 272.30 272.30 40.0K
15:29 272.28 272.28 272.23 272.26 65.5K
15:30 272.30 272.40 272.30 272.39 72.7K
15:31 272.48 272.51 272.47 272.51 77.8K
15:32 272.51 272.58 272.51 272.58 76.8K
15:33 272.58 272.65 272.58 272.60 62.1K
15:34 272.55 272.55 272.34 272.34 112.5K
15:35 272.31 272.31 272.25 272.30 61.3K
15:36 272.30 272.33 272.27 272.27 62.3K
15:37 272.28 272.28 272.19 272.23 109.1K
15:38 272.23 272.26 272.21 272.21 64.3K
15:39 272.21 272.30 272.21 272.26 84.3K
15:40 272.30 272.33 272.26 272.32 91.9K
15:41 272.32 272.33 272.30 272.32 73.1K
15:42 272.33 272.33 272.29 272.31 97.0K
15:43 272.30 272.37 272.30 272.33 86.0K
15:44 272.34 272.35 272.32 272.34 87.5K
15:45 272.29 272.43 272.28 272.43 123.1K
15:46 272.46 272.53 272.46 272.53 102.9K
15:47 272.58 272.67 272.58 272.62 129.4K
15:48 272.64 272.68 272.60 272.60 109.4K
15:49 272.51 272.51 272.37 272.37 219.2K
15:50 272.36 272.58 272.36 272.52 220.4K
15:51 272.52 272.56 272.48 272.55 159.0K
15:52 272.49 272.49 272.27 272.30 208.7K
15:53 272.32 272.34 272.11 272.11 205.4K
15:54 272.11 272.21 272.11 272.21 220.6K
15:55 272.19 272.30 272.14 272.26 457.9K
15:56 272.24 272.51 272.24 272.35 485.5K
15:57 272.38 272.58 272.38 272.52 456.9K
15:58 272.54 272.55 272.52 272.53 474.0K
15:59 272.50 272.70 272.41 272.68 8,367.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available