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
09:30 272.71 272.71 272.22 272.29 266.6K
09:31 272.31 272.75 272.31 272.70 148.7K
09:32 272.86 273.18 272.86 273.18 94.1K
09:33 273.23 273.34 273.23 273.29 87.6K
09:34 273.28 273.65 273.28 273.63 70.2K
09:35 273.59 273.78 273.29 273.29 68.8K
09:36 273.37 273.64 273.37 273.64 42.7K
09:37 273.62 273.75 273.59 273.75 30.7K
09:38 273.76 273.86 273.75 273.86 34.5K
09:39 273.88 273.93 273.78 273.78 29.3K
09:40 273.82 273.82 273.64 273.64 34.9K
09:41 273.64 273.95 273.64 273.94 64.6K
09:42 273.95 274.05 273.83 274.05 39.5K
09:43 274.13 274.26 274.04 274.04 84.1K
09:44 273.99 274.10 273.95 274.09 44.3K
09:45 274.08 274.17 274.08 274.09 39.2K
09:46 274.15 274.15 274.05 274.05 43.0K
09:47 274.05 274.06 273.86 273.86 64.7K
09:48 273.85 273.87 273.49 273.49 67.4K
09:49 273.47 273.47 273.23 273.30 66.0K
09:50 273.35 273.44 273.33 273.44 119.0K
09:51 273.44 273.68 273.44 273.68 52.1K
09:52 273.68 273.83 273.66 273.83 27.7K
09:53 273.84 273.94 273.84 273.89 31.7K
09:54 273.89 273.98 273.89 273.98 29.9K
09:55 273.99 274.16 273.99 274.16 36.7K
09:56 274.12 274.30 274.12 274.28 21.8K
09:57 274.27 274.30 274.23 274.25 41.4K
09:58 274.27 274.29 274.24 274.28 32.7K
09:59 274.27 274.27 273.89 273.89 58.8K
10:00 273.98 274.09 273.98 274.06 47.0K
10:01 274.09 274.26 273.96 273.96 83.3K
10:02 273.97 273.98 273.91 273.98 64.9K
10:03 274.01 274.17 274.01 274.17 91.9K
10:04 274.21 274.28 274.10 274.28 87.2K
10:05 274.27 274.34 274.20 274.24 50.4K
10:06 274.27 274.35 274.27 274.31 34.2K
10:07 274.29 274.36 274.28 274.30 46.8K
10:08 274.28 274.28 274.11 274.14 94.9K
10:09 274.16 274.21 274.10 274.10 187.0K
10:10 274.08 274.10 274.06 274.08 47.9K
10:11 274.07 274.07 273.69 273.69 79.1K
10:12 273.67 273.67 273.61 273.64 58.1K
10:13 273.66 273.73 273.66 273.68 41.8K
10:14 273.67 273.69 273.65 273.66 41.8K
10:15 273.82 273.88 273.77 273.77 80.2K
10:16 273.73 273.73 273.64 273.70 62.2K
10:17 273.71 273.92 273.71 273.92 48.3K
10:18 273.93 274.07 273.93 274.06 59.3K
10:19 274.06 274.15 274.06 274.14 41.9K
10:20 274.16 274.22 274.15 274.15 44.8K
10:21 274.15 274.15 273.64 273.64 69.3K
10:22 273.61 273.79 273.61 273.77 38.4K
10:23 273.78 273.80 273.71 273.71 29.4K
10:24 273.71 273.93 273.71 273.93 42.0K
10:25 273.93 274.04 273.93 274.03 31.3K
10:26 274.02 274.06 273.84 273.84 86.9K
10:27 273.82 273.83 273.63 273.74 62.0K
10:28 273.74 273.74 273.64 273.64 21.7K
10:29 273.63 273.64 273.57 273.61 44.9K
10:30 273.67 273.79 273.65 273.78 51.8K
10:31 273.79 273.89 273.74 273.89 50.2K
10:32 273.95 273.95 273.85 273.88 42.9K
10:33 273.86 274.00 273.86 273.99 48.6K
10:34 274.07 274.17 274.07 274.17 70.9K
10:35 274.21 274.30 274.21 274.30 89.6K
10:36 274.29 274.29 274.20 274.21 55.4K
10:37 274.21 274.24 274.18 274.21 93.6K
10:38 274.21 274.22 274.18 274.20 52.3K
10:39 274.20 274.22 273.96 273.96 58.3K
10:40 273.98 273.98 273.82 273.82 55.2K
10:41 273.81 273.86 273.74 273.86 80.7K
10:42 273.87 273.94 273.81 273.92 47.7K
10:43 273.91 274.00 273.86 274.00 49.0K
10:44 274.03 274.03 273.85 273.87 88.5K
10:45 273.88 273.88 273.74 273.75 70.4K
10:46 273.71 273.72 273.65 273.70 57.7K
10:47 273.70 273.78 273.69 273.78 37.9K
10:48 273.78 273.94 273.77 273.90 49.5K
10:49 273.89 273.95 273.89 273.94 37.6K
10:50 273.95 274.03 273.93 273.95 59.3K
10:51 273.83 273.86 273.81 273.83 40.5K
10:52 273.84 273.88 273.83 273.87 34.8K
10:53 273.85 274.10 273.85 274.07 44.1K
10:54 274.05 274.08 274.04 274.07 23.3K
10:55 274.06 274.11 274.00 274.07 83.2K
10:56 274.05 274.18 274.05 274.18 43.4K
10:57 274.17 274.18 274.07 274.08 41.7K
10:58 274.07 274.07 273.87 273.87 49.7K
10:59 273.86 273.86 273.80 273.83 33.0K
11:00 273.81 273.81 273.75 273.79 60.7K
11:01 273.78 273.97 273.78 273.95 32.6K
11:02 273.95 274.11 273.95 274.11 34.3K
11:03 274.09 274.09 274.03 274.05 26.3K
11:04 274.04 274.04 273.90 273.91 55.8K
11:05 273.93 274.12 273.93 274.09 45.2K
11:06 274.10 274.15 274.10 274.14 29.3K
11:07 274.17 274.28 274.17 274.28 93.8K
11:08 274.32 274.40 274.32 274.37 32.0K
11:09 274.37 274.47 274.35 274.39 41.2K
11:10 274.37 274.39 274.37 274.37 19.4K
11:11 274.35 274.47 274.35 274.44 36.6K
11:12 274.44 274.57 274.44 274.57 35.1K
11:13 274.56 274.59 274.50 274.55 32.1K
11:14 274.55 274.55 274.36 274.36 40.0K
11:15 274.36 274.36 274.16 274.16 40.5K
11:16 274.19 274.20 274.02 274.02 46.1K
11:17 273.99 274.13 273.98 274.13 48.7K
11:18 274.14 274.16 274.03 274.03 19.8K
11:19 274.05 274.05 274.04 274.05 23.6K
11:20 274.06 274.11 274.04 274.10 24.7K
11:21 274.11 274.12 274.10 274.12 25.1K
11:22 274.12 274.19 274.12 274.19 34.2K
11:23 274.18 274.19 274.04 274.04 37.8K
11:24 274.03 274.05 274.02 274.02 24.1K
11:25 274.02 274.02 273.96 273.97 38.1K
11:26 274.00 274.12 274.00 274.07 35.7K
11:27 274.06 274.11 274.06 274.07 29.9K
11:28 274.07 274.07 273.96 273.96 34.8K
11:29 273.95 274.00 273.94 273.98 32.1K
11:30 273.97 274.05 273.97 274.05 63.7K
11:31 274.03 274.05 274.01 274.05 57.6K
11:32 274.08 274.08 273.81 273.84 94.1K
11:33 273.88 273.90 273.84 273.84 41.1K
11:34 273.83 273.86 273.77 273.82 70.0K
11:35 273.87 273.94 273.87 273.94 31.1K
11:36 273.93 273.97 273.92 273.94 15.2K
11:37 273.94 274.05 273.93 274.05 54.1K
11:38 274.05 274.11 274.02 274.11 27.1K
11:39 274.12 274.25 274.12 274.25 32.0K
11:40 274.24 274.25 274.20 274.21 26.7K
11:41 274.16 274.16 274.00 274.01 54.2K
11:42 274.02 274.02 273.93 273.93 32.0K
11:43 273.91 273.91 273.81 273.81 29.9K
11:44 273.80 273.81 273.72 273.74 41.1K
11:45 273.74 273.76 273.71 273.74 36.3K
11:46 273.74 273.74 273.57 273.59 80.7K
11:47 273.61 273.61 273.54 273.54 25.2K
11:48 273.55 273.57 273.51 273.53 33.7K
11:49 273.56 273.59 273.48 273.58 41.7K
11:50 273.58 273.58 273.51 273.53 37.0K
11:51 273.52 273.60 273.52 273.60 47.9K
11:52 273.62 273.67 273.60 273.67 48.4K
11:53 273.68 273.68 273.55 273.55 48.8K
11:54 273.53 273.58 273.53 273.57 35.7K
11:55 273.57 273.62 273.55 273.62 27.8K
11:56 273.63 273.69 273.63 273.68 30.6K
11:57 273.68 273.74 273.68 273.73 89.5K
11:58 273.73 273.75 273.60 273.61 65.3K
11:59 273.62 273.63 273.61 273.63 17.7K
12:00 273.62 273.71 273.62 273.71 30.9K
12:01 273.70 273.76 273.70 273.74 25.0K
12:02 273.74 273.80 273.70 273.80 29.4K
12:03 273.80 273.84 273.77 273.83 21.4K
12:04 273.84 273.94 273.82 273.94 35.9K
12:05 273.96 274.00 273.94 274.00 33.4K
12:06 274.04 274.20 274.04 274.20 46.1K
12:07 274.22 274.33 274.22 274.33 33.7K
12:08 274.33 274.40 274.32 274.40 91.1K
12:09 274.39 274.39 274.37 274.38 20.0K
12:10 274.36 274.41 274.35 274.41 27.6K
12:11 274.41 274.53 274.41 274.53 35.8K
12:12 274.53 274.54 274.38 274.39 55.2K
12:13 274.38 274.45 274.37 274.39 26.9K
12:14 274.35 274.36 274.31 274.31 35.5K
12:15 274.31 274.31 274.23 274.23 32.7K
12:16 274.20 274.20 274.09 274.09 48.1K
12:17 274.09 274.09 273.93 273.95 50.4K
12:18 273.93 273.94 273.91 273.92 46.2K
12:19 273.93 274.02 273.92 274.02 40.7K
12:20 274.02 274.18 274.00 274.18 50.0K
12:21 274.19 274.22 274.18 274.22 34.6K
12:22 274.23 274.23 274.15 274.23 71.2K
12:23 274.19 274.29 274.18 274.29 66.8K
12:24 274.29 274.29 274.26 274.29 23.3K
12:25 274.27 274.29 274.14 274.18 153.1K
12:26 274.19 274.19 273.99 274.01 54.7K
12:27 274.01 274.01 273.93 273.94 37.0K
12:28 273.91 273.92 273.70 273.78 110.5K
12:29 273.73 273.80 273.73 273.78 38.3K
12:30 273.81 273.99 273.78 273.99 74.0K
12:31 274.03 274.03 273.91 274.01 34.6K
12:32 274.01 274.05 273.93 274.05 37.6K
12:33 274.03 274.15 273.96 274.15 44.8K
12:34 274.14 274.25 274.14 274.25 29.9K
12:35 274.23 274.48 274.23 274.47 40.0K
12:36 274.50 274.63 274.50 274.63 43.0K
12:37 274.68 274.70 274.52 274.58 50.0K
12:38 274.60 274.70 274.54 274.69 26.1K
12:39 274.69 274.71 274.57 274.65 40.8K
12:40 274.65 274.70 274.59 274.59 24.8K
12:41 274.58 274.75 274.58 274.68 46.6K
12:42 274.65 274.65 274.51 274.53 36.7K
12:43 274.53 274.53 274.40 274.41 35.0K
12:44 274.41 274.41 274.31 274.34 31.7K
12:45 274.32 274.32 274.23 274.23 49.0K
12:46 274.23 274.23 274.15 274.19 60.6K
12:47 274.19 274.22 274.17 274.20 34.4K
12:48 274.21 274.33 274.21 274.33 27.6K
12:49 274.35 274.35 274.23 274.27 27.2K
12:50 274.26 274.33 274.26 274.33 36.6K
12:51 274.32 274.37 274.31 274.36 20.8K
12:52 274.37 274.45 274.37 274.45 20.6K
12:53 274.45 274.48 274.42 274.44 32.9K
12:54 274.45 274.45 274.31 274.32 30.5K
12:55 274.35 274.40 274.35 274.40 41.6K
12:56 274.40 274.45 274.40 274.45 25.0K
12:57 274.45 274.54 274.45 274.51 31.6K
12:58 274.52 274.52 274.45 274.45 29.6K
12:59 274.47 274.48 274.47 274.47 30.9K
13:00 274.45 274.47 274.41 274.41 125.3K
13:01 274.43 274.57 274.43 274.51 54.0K
13:02 274.48 274.70 274.48 274.70 41.8K
13:03 274.74 274.75 274.69 274.69 79.9K
13:04 274.67 274.67 274.65 274.67 25.0K
13:05 274.67 274.68 274.62 274.62 33.5K
13:06 274.57 274.63 274.57 274.63 30.9K
13:07 274.62 274.62 274.59 274.60 17.2K
13:08 274.57 274.57 274.48 274.48 32.0K
13:09 274.49 274.54 274.49 274.52 46.1K
13:10 274.52 274.53 274.33 274.33 105.4K
13:11 274.32 274.36 274.30 274.36 32.3K
13:12 274.37 274.37 274.33 274.37 28.1K
13:13 274.37 274.38 274.29 274.29 37.4K
13:14 274.30 274.44 274.28 274.44 163.9K
13:15 274.44 274.54 274.44 274.54 23.7K
13:16 274.55 274.64 274.55 274.59 33.2K
13:17 274.56 274.56 274.52 274.55 19.7K
13:18 274.55 274.64 274.55 274.64 16.3K
13:19 274.65 274.77 274.65 274.77 22.2K
13:20 274.77 274.84 274.77 274.78 53.9K
13:21 274.78 274.81 274.75 274.81 26.6K
13:22 274.81 274.86 274.81 274.86 28.9K
13:23 274.86 274.86 274.82 274.83 17.4K
13:24 274.83 274.83 274.80 274.81 25.6K
13:25 274.81 274.81 274.64 274.72 70.7K
13:26 274.72 274.72 274.66 274.68 17.9K
13:27 274.68 274.78 274.68 274.77 23.2K
13:28 274.75 274.78 274.72 274.77 18.3K
13:29 274.78 274.84 274.78 274.84 17.0K
13:30 274.85 274.98 274.85 274.98 44.4K
13:31 274.95 274.95 274.90 274.91 29.1K
13:32 274.90 274.92 274.90 274.91 8.7K
13:33 274.91 274.93 274.87 274.87 36.9K
13:34 274.87 274.92 274.86 274.91 21.4K
13:35 274.90 274.95 274.90 274.94 22.6K
13:36 274.92 274.92 274.85 274.90 36.7K
13:37 274.91 274.91 274.83 274.86 90.3K
13:38 274.84 274.87 274.84 274.85 38.5K
13:39 274.84 274.89 274.84 274.85 47.0K
13:40 274.84 274.85 274.83 274.84 56.7K
13:41 274.83 274.83 274.62 274.62 42.0K
13:42 274.61 274.62 274.57 274.57 22.9K
13:43 274.59 274.61 274.58 274.58 25.2K
13:44 274.64 274.65 274.57 274.59 71.2K
13:45 274.58 274.63 274.57 274.63 25.2K
13:46 274.62 274.70 274.62 274.70 29.9K
13:47 274.69 274.69 274.66 274.68 37.5K
13:48 274.71 274.72 274.59 274.63 78.9K
13:49 274.63 274.73 274.63 274.71 42.0K
13:50 274.70 274.80 274.70 274.80 56.1K
13:51 274.80 274.85 274.80 274.85 53.6K
13:52 274.87 274.93 274.86 274.89 40.4K
13:53 274.90 274.93 274.88 274.93 35.3K
13:54 274.95 274.99 274.85 274.85 43.8K
13:55 274.84 274.84 274.79 274.81 25.2K
13:56 274.79 274.88 274.79 274.88 45.4K
13:57 274.88 274.88 274.85 274.86 17.5K
13:58 274.84 274.84 274.83 274.83 21.7K
13:59 274.83 274.83 274.71 274.71 41.0K
14:00 274.74 275.02 274.74 275.01 87.3K
14:01 275.01 275.15 275.01 275.15 47.7K
14:02 275.16 275.29 275.16 275.29 51.7K
14:03 275.29 275.35 275.28 275.35 46.6K
14:04 275.34 275.38 275.27 275.28 58.9K
14:05 275.28 275.28 275.23 275.25 77.6K
14:06 275.26 275.37 275.25 275.37 47.3K
14:07 275.37 275.53 275.37 275.52 72.3K
14:08 275.52 275.62 275.51 275.62 126.8K
14:09 275.66 275.67 275.53 275.57 145.9K
14:10 275.57 275.60 275.51 275.53 139.5K
14:11 275.53 275.53 275.50 275.52 59.4K
14:12 275.53 275.61 275.52 275.55 45.0K
14:13 275.55 275.60 275.55 275.60 21.7K
14:14 275.60 275.67 275.60 275.65 46.8K
14:15 275.66 275.66 275.62 275.63 98.0K
14:16 275.63 275.66 275.59 275.66 88.8K
14:17 275.66 275.72 275.66 275.71 33.3K
14:18 275.71 275.91 275.66 275.83 117.8K
14:19 275.84 275.86 275.70 275.84 160.0K
14:20 275.87 275.87 275.82 275.82 88.1K
14:21 275.82 275.82 275.72 275.80 64.5K
14:22 275.79 275.79 275.67 275.67 40.9K
14:23 275.68 275.70 275.58 275.58 96.3K
14:24 275.57 275.57 275.54 275.54 31.2K
14:25 275.53 275.56 275.53 275.53 50.8K
14:26 275.53 275.57 275.53 275.57 41.0K
14:27 275.58 275.61 275.55 275.55 48.2K
14:28 275.55 275.59 275.49 275.50 51.5K
14:29 275.47 275.47 275.40 275.40 63.0K
14:30 275.42 275.44 275.42 275.43 52.4K
14:31 275.43 275.56 275.42 275.56 113.1K
14:32 275.59 275.59 275.54 275.56 51.2K
14:33 275.58 275.61 275.58 275.59 45.7K
14:34 275.58 275.59 275.50 275.50 47.0K
14:35 275.48 275.48 275.46 275.48 23.4K
14:36 275.49 275.50 275.47 275.50 40.9K
14:37 275.49 275.50 275.45 275.50 37.8K
14:38 275.49 275.49 275.43 275.43 39.8K
14:39 275.45 275.45 275.39 275.40 39.8K
14:40 275.40 275.40 275.30 275.31 29.5K
14:41 275.30 275.40 275.29 275.40 64.7K
14:42 275.40 275.41 275.38 275.41 26.4K
14:43 275.41 275.45 275.33 275.33 55.3K
14:44 275.34 275.34 275.23 275.24 45.9K
14:45 275.30 275.43 275.29 275.42 62.4K
14:46 275.46 275.52 275.46 275.51 42.7K
14:47 275.51 275.56 275.51 275.56 51.8K
14:48 275.56 275.58 275.56 275.57 61.7K
14:49 275.58 275.60 275.57 275.60 50.4K
14:50 275.60 275.65 275.60 275.65 45.4K
14:51 275.66 275.67 275.65 275.67 35.8K
14:52 275.66 275.70 275.66 275.69 48.7K
14:53 275.71 275.76 275.64 275.65 115.7K
14:54 275.67 275.68 275.64 275.64 43.8K
14:55 275.63 275.69 275.60 275.65 89.8K
14:56 275.66 275.66 275.56 275.56 45.6K
14:57 275.54 275.70 275.54 275.70 44.2K
14:58 275.70 275.70 275.66 275.69 36.0K
14:59 275.69 275.70 275.66 275.66 30.2K
15:00 275.67 275.71 275.66 275.66 55.5K
15:01 275.66 275.66 275.61 275.61 61.9K
15:02 275.63 275.78 275.63 275.77 64.9K
15:03 275.80 275.84 275.80 275.80 59.2K
15:04 275.79 275.84 275.78 275.78 70.6K
15:05 275.79 275.91 275.79 275.84 80.2K
15:06 275.83 275.84 275.79 275.81 43.1K
15:07 275.82 275.82 275.76 275.76 111.3K
15:08 275.76 275.90 275.76 275.84 47.1K
15:09 275.83 275.98 275.83 275.83 77.7K
15:10 275.75 275.82 275.74 275.80 47.7K
15:11 275.80 275.80 275.73 275.80 43.3K
15:12 275.80 275.83 275.79 275.81 65.9K
15:13 275.82 275.90 275.81 275.90 47.9K
15:14 275.91 275.91 275.82 275.82 44.3K
15:15 275.83 275.86 275.82 275.85 32.5K
15:16 275.84 275.94 275.83 275.93 95.7K
15:17 275.93 276.04 275.93 276.04 66.8K
15:18 276.04 276.06 276.01 276.01 63.6K
15:19 276.00 276.04 275.99 276.04 68.2K
15:20 276.04 276.14 276.03 276.14 43.8K
15:21 276.14 276.14 276.02 276.02 65.2K
15:22 276.01 276.01 275.84 275.86 72.8K
15:23 275.83 275.89 275.81 275.89 136.9K
15:24 275.89 275.90 275.83 275.88 55.2K
15:25 275.89 275.97 275.89 275.97 133.2K
15:26 275.97 276.16 275.97 276.15 170.5K
15:27 276.15 276.15 276.01 276.01 102.2K
15:28 275.97 276.06 275.96 276.05 63.5K
15:29 276.05 276.10 276.00 276.01 80.9K
15:30 276.01 276.01 275.84 275.84 72.9K
15:31 275.86 275.88 275.82 275.83 66.3K
15:32 275.79 275.98 275.79 275.98 91.8K
15:33 275.98 276.10 275.98 276.10 67.8K
15:34 276.14 276.22 276.14 276.14 93.9K
15:35 276.11 276.17 276.07 276.15 75.7K
15:36 276.21 276.22 276.15 276.22 95.2K
15:37 276.20 276.25 276.19 276.23 84.1K
15:38 276.24 276.27 275.91 275.92 189.7K
15:39 275.92 275.93 275.81 275.83 108.0K
15:40 275.82 275.82 275.50 275.50 155.8K
15:41 275.51 275.55 275.41 275.41 107.9K
15:42 275.40 275.47 275.37 275.39 145.4K
15:43 275.37 275.53 275.36 275.53 100.0K
15:44 275.54 275.54 275.47 275.50 128.0K
15:45 275.51 275.62 275.45 275.46 139.5K
15:46 275.47 275.47 275.42 275.43 120.4K
15:47 275.50 275.60 275.50 275.50 186.7K
15:48 275.52 275.52 275.39 275.39 154.0K
15:49 275.40 275.63 275.40 275.63 264.9K
15:50 275.64 275.98 275.64 275.96 372.5K
15:51 276.09 276.10 275.89 275.89 329.9K
15:52 275.81 275.95 275.73 275.91 280.5K
15:53 275.92 275.92 275.73 275.88 256.1K
15:54 275.86 275.86 275.58 275.58 248.7K
15:55 275.40 275.95 275.40 275.78 512.5K
15:56 275.81 275.84 275.74 275.82 427.0K
15:57 275.71 275.71 275.57 275.57 588.5K
15:58 275.61 275.66 275.47 275.47 799.1K
15:59 275.46 275.49 275.35 275.49 37,595.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available