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
09:30 270.97 271.00 270.78 270.78 450.6K
09:31 270.78 270.78 270.41 270.46 33.0K
09:32 270.35 270.42 270.07 270.07 83.8K
09:33 269.97 269.97 269.23 269.30 64.7K
09:34 269.35 270.10 269.35 270.10 96.6K
09:35 270.10 270.23 270.05 270.23 48.6K
09:36 270.29 270.37 270.29 270.35 75.8K
09:37 270.34 270.34 270.27 270.34 83.2K
09:38 270.36 270.60 270.36 270.56 77.8K
09:39 270.56 270.71 270.56 270.71 79.0K
09:40 270.69 270.75 270.55 270.57 99.8K
09:41 270.56 270.56 270.41 270.48 161.0K
09:42 270.71 270.85 270.71 270.80 127.9K
09:43 270.78 270.84 270.78 270.80 79.5K
09:44 270.80 271.09 270.79 271.08 50.8K
09:45 271.10 271.18 271.09 271.13 173.2K
09:46 271.13 271.15 270.99 271.03 160.9K
09:47 271.05 271.05 270.86 270.87 135.8K
09:48 270.87 271.13 270.87 271.11 161.6K
09:49 271.15 271.18 271.12 271.12 75.6K
09:50 271.10 271.12 271.02 271.02 180.0K
09:51 271.16 271.29 271.16 271.29 66.2K
09:52 271.32 271.32 271.21 271.25 53.2K
09:53 271.44 271.45 271.40 271.41 73.9K
09:54 271.40 271.58 271.40 271.54 49.5K
09:55 271.50 271.52 271.45 271.47 82.0K
09:56 271.47 271.53 271.47 271.50 96.7K
09:57 271.51 271.51 271.44 271.49 40.2K
09:58 271.56 271.76 271.56 271.75 60.4K
09:59 271.76 271.77 271.62 271.71 42.1K
10:00 271.72 271.72 271.41 271.41 55.0K
10:01 271.43 271.43 270.89 270.99 72.2K
10:02 270.99 271.18 270.93 271.17 42.0K
10:03 271.18 271.19 271.16 271.18 35.7K
10:04 271.18 271.48 271.15 271.46 45.3K
10:05 271.44 271.44 271.41 271.41 34.7K
10:06 271.30 271.30 271.11 271.11 59.2K
10:07 271.06 271.06 270.71 270.71 54.8K
10:08 270.71 271.10 270.71 271.06 66.4K
10:09 271.05 271.23 271.03 271.23 58.8K
10:10 271.27 271.44 271.27 271.44 23.8K
10:11 271.46 271.50 271.34 271.34 62.4K
10:12 271.36 271.40 271.22 271.22 87.7K
10:13 271.07 271.07 270.92 270.92 57.6K
10:14 270.91 270.94 270.87 270.93 53.1K
10:15 270.93 270.93 270.71 270.72 81.3K
10:16 270.63 270.64 270.50 270.50 75.2K
10:17 270.48 270.59 270.45 270.59 32.3K
10:18 270.59 270.74 270.58 270.68 51.8K
10:19 270.66 270.66 270.53 270.65 35.0K
10:20 270.65 270.67 270.57 270.62 47.4K
10:21 270.62 270.88 270.62 270.83 39.0K
10:22 270.82 270.85 270.76 270.84 34.8K
10:23 270.83 270.98 270.82 270.98 35.3K
10:24 270.99 271.00 270.96 270.98 29.3K
10:25 271.00 271.07 270.94 271.06 33.2K
10:26 271.05 271.06 270.87 270.87 64.6K
10:27 270.86 270.86 270.81 270.84 36.9K
10:28 270.86 271.01 270.86 270.92 43.5K
10:29 270.91 270.93 270.85 270.89 39.4K
10:30 270.90 271.02 270.81 271.02 45.5K
10:31 271.01 271.03 271.01 271.01 19.8K
10:32 271.01 271.01 270.79 270.80 26.7K
10:33 270.80 270.83 270.77 270.81 24.0K
10:34 270.79 270.80 270.73 270.74 40.0K
10:35 270.75 270.91 270.69 270.91 84.4K
10:36 270.93 271.10 270.91 271.10 35.1K
10:37 271.10 271.15 271.06 271.10 35.1K
10:38 271.11 271.11 270.80 270.81 90.6K
10:39 270.80 270.80 270.62 270.62 42.7K
10:40 270.63 270.63 270.47 270.56 53.5K
10:41 270.56 270.99 270.56 270.97 45.7K
10:42 270.97 270.98 270.90 270.90 33.1K
10:43 270.90 270.92 270.64 270.64 68.1K
10:44 270.63 270.64 270.60 270.60 27.4K
10:45 270.66 270.66 270.55 270.58 35.3K
10:46 270.57 270.62 270.57 270.62 38.8K
10:47 270.63 270.64 270.57 270.57 19.1K
10:48 270.53 270.54 270.47 270.54 66.7K
10:49 270.64 270.64 270.56 270.56 38.4K
10:50 270.55 270.59 270.49 270.54 55.4K
10:51 270.50 270.54 270.43 270.54 104.9K
10:52 270.53 270.67 270.51 270.60 51.5K
10:53 270.60 270.68 270.58 270.68 53.5K
10:54 270.86 270.86 270.78 270.78 46.9K
10:55 270.78 270.88 270.66 270.67 66.9K
10:56 270.63 270.63 270.35 270.35 106.0K
10:57 270.34 270.34 270.20 270.23 40.1K
10:58 270.29 270.29 270.19 270.22 38.8K
10:59 270.23 270.36 270.20 270.35 61.8K
11:00 270.32 270.40 270.27 270.28 59.0K
11:01 270.30 270.30 270.21 270.24 42.5K
11:02 270.24 270.31 270.24 270.29 75.3K
11:03 270.27 270.39 270.27 270.39 48.7K
11:04 270.41 270.43 270.25 270.43 161.4K
11:05 270.43 270.48 270.17 270.21 103.4K
11:06 270.21 270.44 270.21 270.36 61.6K
11:07 270.37 270.41 270.34 270.37 49.7K
11:08 270.39 270.41 270.37 270.38 19.9K
11:09 270.37 270.44 270.37 270.42 29.0K
11:10 270.43 270.54 270.42 270.52 57.4K
11:11 270.51 270.51 270.36 270.36 57.0K
11:12 270.27 270.28 270.20 270.28 69.0K
11:13 270.26 270.27 270.23 270.27 74.5K
11:14 270.29 270.29 270.22 270.22 32.4K
11:15 270.24 270.25 270.19 270.24 40.7K
11:16 270.24 270.30 270.21 270.25 31.4K
11:17 270.24 270.24 270.11 270.11 55.9K
11:18 270.11 270.15 269.97 269.97 84.5K
11:19 269.84 269.92 269.78 269.87 63.9K
11:20 269.85 269.85 269.78 269.81 37.3K
11:21 269.82 269.84 269.80 269.80 45.1K
11:22 269.78 269.87 269.78 269.83 42.9K
11:23 269.82 269.84 269.78 269.82 45.3K
11:24 269.83 270.04 269.83 270.04 38.2K
11:25 270.05 270.20 270.05 270.19 50.5K
11:26 270.18 270.24 270.18 270.18 57.0K
11:27 270.18 270.18 270.06 270.09 67.5K
11:28 270.08 270.09 270.02 270.03 27.5K
11:29 270.03 270.05 270.03 270.03 31.3K
11:30 270.04 270.07 270.00 270.00 28.0K
11:31 270.00 270.00 269.87 269.92 48.4K
11:32 269.93 269.93 269.83 269.83 17.0K
11:33 269.84 269.84 269.80 269.81 36.5K
11:34 269.82 269.92 269.81 269.92 47.8K
11:35 269.92 269.92 269.87 269.88 17.9K
11:36 269.87 269.87 269.63 269.63 105.8K
11:37 269.62 269.63 269.54 269.54 46.4K
11:38 269.52 269.73 269.52 269.73 72.8K
11:39 269.72 269.72 269.50 269.54 77.1K
11:40 269.54 269.54 269.47 269.48 52.6K
11:41 269.46 269.47 269.38 269.40 53.0K
11:42 269.42 269.53 269.42 269.51 41.4K
11:43 269.51 269.52 269.49 269.52 29.3K
11:44 269.52 269.67 269.52 269.56 42.6K
11:45 269.56 269.56 269.29 269.30 52.2K
11:46 269.29 269.29 269.16 269.18 86.0K
11:47 269.17 269.18 269.09 269.10 71.4K
11:48 269.09 269.34 269.06 269.34 69.9K
11:49 269.40 269.55 269.40 269.55 81.9K
11:50 269.57 269.70 269.56 269.70 43.8K
11:51 269.70 269.71 269.68 269.69 82.1K
11:52 269.66 269.66 269.50 269.50 53.5K
11:53 269.50 269.54 269.49 269.54 30.8K
11:54 269.53 269.61 269.53 269.60 28.6K
11:55 269.61 269.87 269.61 269.87 66.3K
11:56 269.86 269.93 269.86 269.87 33.9K
11:57 269.87 269.87 269.60 269.60 79.0K
11:58 269.60 269.75 269.60 269.75 18.9K
11:59 269.74 269.88 269.74 269.85 30.6K
12:00 269.85 269.88 269.82 269.82 21.6K
12:01 269.81 269.81 269.57 269.58 114.3K
12:02 269.57 269.61 269.57 269.59 122.6K
12:03 269.60 269.60 269.57 269.58 23.1K
12:04 269.59 269.59 269.54 269.57 56.2K
12:05 269.56 269.71 269.56 269.71 24.0K
12:06 269.76 269.78 269.73 269.74 17.1K
12:07 269.75 269.78 269.75 269.78 37.7K
12:08 269.80 269.80 269.68 269.68 36.8K
12:09 269.69 269.74 269.69 269.74 15.3K
12:10 269.76 269.80 269.76 269.79 19.5K
12:11 269.79 269.79 269.65 269.65 42.0K
12:12 269.56 269.56 269.52 269.53 64.5K
12:13 269.53 269.62 269.53 269.62 41.0K
12:14 269.64 269.64 269.57 269.58 51.1K
12:15 269.60 269.74 269.60 269.71 59.9K
12:16 269.72 269.77 269.72 269.75 24.2K
12:17 269.76 269.79 269.74 269.78 31.4K
12:18 269.72 269.78 269.70 269.78 71.1K
12:19 269.77 269.81 269.75 269.80 33.6K
12:20 269.81 269.82 269.77 269.77 22.7K
12:21 269.76 269.82 269.76 269.81 74.9K
12:22 269.81 269.82 269.80 269.81 35.5K
12:23 269.82 269.93 269.82 269.93 39.1K
12:24 269.93 269.93 269.91 269.93 28.6K
12:25 269.93 269.95 269.91 269.95 49.8K
12:26 269.95 269.97 269.93 269.93 47.5K
12:27 269.93 269.99 269.92 269.99 38.5K
12:28 269.99 270.06 269.97 270.06 125.1K
12:29 270.06 270.06 269.96 269.96 73.1K
12:30 269.96 270.04 269.95 270.03 52.2K
12:31 270.04 270.05 269.94 269.94 103.6K
12:32 269.95 270.08 269.95 270.08 35.9K
12:33 270.08 270.14 270.08 270.12 326.5K
12:34 270.13 270.20 270.13 270.20 265.0K
12:35 270.22 270.28 270.12 270.28 71.0K
12:36 270.28 270.28 270.20 270.20 18.3K
12:37 270.20 270.22 270.19 270.19 20.5K
12:38 270.19 270.24 270.18 270.24 34.5K
12:39 270.25 270.25 270.19 270.19 26.1K
12:40 270.13 270.13 270.05 270.07 137.1K
12:41 270.07 270.11 270.07 270.07 27.3K
12:42 270.08 270.08 269.92 269.92 30.5K
12:43 269.93 270.02 269.91 270.02 31.7K
12:44 270.03 270.04 269.95 270.04 39.3K
12:45 270.05 270.06 270.01 270.01 20.4K
12:46 270.00 270.00 269.97 270.00 83.6K
12:47 270.01 270.01 269.91 269.91 28.9K
12:48 269.94 269.96 269.93 269.93 27.7K
12:49 269.93 270.01 269.93 270.00 30.7K
12:50 270.00 270.00 269.90 269.90 153.5K
12:51 269.90 269.90 269.80 269.80 37.9K
12:52 269.78 269.79 269.74 269.75 102.6K
12:53 269.75 269.75 269.70 269.70 54.3K
12:54 269.69 269.69 269.60 269.64 35.8K
12:55 269.63 269.63 269.49 269.49 57.7K
12:56 269.48 269.65 269.47 269.65 43.2K
12:57 269.64 269.75 269.63 269.73 34.9K
12:58 269.73 269.73 269.53 269.53 59.8K
12:59 269.52 269.55 269.52 269.54 42.5K
13:00 269.54 269.60 269.53 269.58 27.9K
13:01 269.60 269.61 269.60 269.60 89.4K
13:02 269.58 269.62 269.41 269.41 81.7K
13:03 269.42 269.47 269.39 269.45 29.9K
13:04 269.45 269.45 269.44 269.45 28.8K
13:05 269.45 269.55 269.45 269.54 40.0K
13:06 269.54 269.63 269.54 269.63 26.7K
13:07 269.64 269.66 269.56 269.56 26.5K
13:08 269.55 269.55 269.45 269.49 32.8K
13:09 269.48 269.62 269.48 269.62 58.1K
13:10 269.62 269.84 269.62 269.84 159.8K
13:11 269.84 269.94 269.83 269.84 47.6K
13:12 269.84 269.84 269.82 269.84 63.1K
13:13 269.87 269.93 269.86 269.93 39.6K
13:14 269.92 269.94 269.91 269.93 47.7K
13:15 269.90 269.91 269.86 269.86 24.2K
13:16 269.86 269.91 269.80 269.80 37.3K
13:17 269.80 269.86 269.79 269.86 27.1K
13:18 269.86 269.90 269.86 269.90 23.2K
13:19 269.90 270.02 269.90 270.02 47.1K
13:20 270.03 270.11 270.03 270.11 110.9K
13:21 270.11 270.14 270.10 270.13 31.5K
13:22 270.13 270.20 270.13 270.19 22.7K
13:23 270.18 270.19 270.17 270.18 21.3K
13:24 270.21 270.23 270.20 270.23 47.5K
13:25 270.23 270.25 270.23 270.23 18.3K
13:26 270.23 270.23 270.21 270.23 21.7K
13:27 270.24 270.24 270.19 270.20 23.5K
13:28 270.19 270.31 270.19 270.31 36.4K
13:29 270.31 270.32 270.31 270.31 15.9K
13:30 270.31 270.33 270.29 270.32 24.2K
13:31 270.34 270.37 270.25 270.25 34.8K
13:32 270.20 270.20 270.17 270.17 30.5K
13:33 270.17 270.17 270.13 270.15 40.0K
13:34 270.15 270.23 270.15 270.23 39.7K
13:35 270.22 270.23 270.20 270.21 18.7K
13:36 270.18 270.21 270.17 270.21 21.7K
13:37 270.21 270.33 270.21 270.33 43.1K
13:38 270.34 270.39 270.34 270.39 47.0K
13:39 270.39 270.41 270.37 270.37 23.9K
13:40 270.37 270.37 270.36 270.37 37.9K
13:41 270.37 270.38 270.26 270.28 44.1K
13:42 270.27 270.28 270.25 270.28 38.1K
13:43 270.28 270.34 270.28 270.32 19.3K
13:44 270.33 270.36 270.33 270.36 16.1K
13:45 270.35 270.37 270.34 270.34 18.5K
13:46 270.35 270.41 270.35 270.41 34.9K
13:47 270.41 270.41 270.32 270.32 28.6K
13:48 270.33 270.37 270.33 270.35 26.0K
13:49 270.34 270.37 270.34 270.37 21.1K
13:50 270.38 270.43 270.38 270.43 21.8K
13:51 270.42 270.46 270.41 270.46 33.8K
13:52 270.46 270.49 270.46 270.48 20.0K
13:53 270.46 270.47 270.41 270.44 30.3K
13:54 270.43 270.44 270.41 270.41 22.4K
13:55 270.42 270.44 270.42 270.43 24.5K
13:56 270.40 270.40 270.31 270.32 65.8K
13:57 270.34 270.41 270.34 270.40 53.3K
13:58 270.41 270.43 270.41 270.43 35.9K
13:59 270.44 270.44 270.40 270.40 23.4K
14:00 270.40 270.63 270.38 270.62 53.4K
14:01 270.62 270.63 270.59 270.60 17.7K
14:02 270.65 270.71 270.65 270.67 47.1K
14:03 270.67 270.74 270.67 270.70 26.8K
14:04 270.71 270.76 270.69 270.74 37.9K
14:05 270.74 270.75 270.73 270.74 18.4K
14:06 270.74 270.75 270.45 270.45 66.2K
14:07 270.43 270.45 270.37 270.45 75.5K
14:08 270.45 270.61 270.45 270.61 44.2K
14:09 270.60 270.63 270.59 270.63 35.6K
14:10 270.64 270.65 270.63 270.63 109.5K
14:11 270.65 270.74 270.65 270.73 58.6K
14:12 270.73 270.79 270.73 270.79 32.3K
14:13 270.77 270.77 270.74 270.75 62.1K
14:14 270.70 270.71 270.66 270.69 74.8K
14:15 270.69 270.75 270.64 270.64 172.0K
14:16 270.62 270.63 270.61 270.62 24.3K
14:17 270.63 270.66 270.62 270.66 76.3K
14:18 270.66 270.66 270.61 270.61 35.5K
14:19 270.61 270.70 270.60 270.69 62.9K
14:20 270.70 270.70 270.68 270.69 61.1K
14:21 270.72 270.75 270.72 270.73 73.6K
14:22 270.71 270.72 270.64 270.65 47.7K
14:23 270.65 270.69 270.64 270.68 48.1K
14:24 270.69 270.69 270.67 270.68 20.5K
14:25 270.67 270.68 270.66 270.68 37.0K
14:26 270.68 270.68 270.63 270.65 52.1K
14:27 270.65 270.65 270.55 270.55 69.1K
14:28 270.55 270.56 270.49 270.49 32.2K
14:29 270.49 270.50 270.48 270.49 32.3K
14:30 270.55 270.56 270.50 270.56 93.8K
14:31 270.56 270.56 270.49 270.51 161.0K
14:32 270.51 270.55 270.51 270.55 26.8K
14:33 270.56 270.71 270.56 270.71 152.8K
14:34 270.71 270.71 270.60 270.61 31.2K
14:35 270.64 270.76 270.64 270.71 64.7K
14:36 270.71 270.74 270.71 270.74 27.6K
14:37 270.74 270.74 270.68 270.68 32.3K
14:38 270.67 270.70 270.64 270.70 60.3K
14:39 270.70 270.70 270.62 270.63 58.0K
14:40 270.65 270.66 270.63 270.66 41.8K
14:41 270.67 270.79 270.67 270.78 50.2K
14:42 270.78 270.78 270.75 270.76 42.8K
14:43 270.77 270.77 270.73 270.75 26.8K
14:44 270.75 270.80 270.72 270.79 60.4K
14:45 270.79 270.79 270.74 270.74 34.3K
14:46 270.75 270.75 270.74 270.75 29.1K
14:47 270.76 270.80 270.75 270.79 28.5K
14:48 270.79 270.82 270.77 270.80 38.8K
14:49 270.80 270.84 270.79 270.82 31.7K
14:50 270.83 270.83 270.73 270.73 58.3K
14:51 270.73 270.74 270.72 270.73 46.4K
14:52 270.73 270.77 270.73 270.76 28.8K
14:53 270.77 270.80 270.72 270.74 56.6K
14:54 270.74 270.75 270.67 270.67 54.3K
14:55 270.67 270.68 270.66 270.67 35.8K
14:56 270.67 270.68 270.67 270.67 29.5K
14:57 270.68 270.68 270.63 270.63 27.7K
14:58 270.62 270.64 270.58 270.58 51.2K
14:59 270.59 270.59 270.55 270.56 59.3K
15:00 270.54 270.60 270.52 270.60 53.6K
15:01 270.63 270.67 270.63 270.66 139.1K
15:02 270.67 270.78 270.67 270.77 49.7K
15:03 270.78 270.81 270.78 270.81 35.9K
15:04 270.81 270.82 270.78 270.78 43.3K
15:05 270.79 270.82 270.78 270.82 69.9K
15:06 270.81 270.82 270.80 270.80 30.6K
15:07 270.80 270.86 270.80 270.84 44.6K
15:08 270.84 270.91 270.81 270.81 66.2K
15:09 270.79 270.80 270.78 270.80 35.3K
15:10 270.80 270.82 270.74 270.74 56.3K
15:11 270.74 270.75 270.70 270.70 56.1K
15:12 270.71 270.74 270.71 270.74 57.1K
15:13 270.73 270.79 270.73 270.78 47.1K
15:14 270.76 270.82 270.76 270.79 56.9K
15:15 270.79 270.79 270.74 270.75 61.3K
15:16 270.75 270.75 270.67 270.68 78.7K
15:17 270.68 270.73 270.68 270.73 43.4K
15:18 270.74 270.84 270.74 270.84 127.1K
15:19 270.84 270.88 270.82 270.88 95.2K
15:20 270.87 270.91 270.87 270.91 150.9K
15:21 270.89 270.93 270.88 270.93 156.7K
15:22 270.93 270.95 270.90 270.93 95.2K
15:23 270.93 271.05 270.92 271.05 72.9K
15:24 271.05 271.05 271.00 271.02 62.6K
15:25 271.02 271.05 271.01 271.05 43.4K
15:26 271.07 271.09 271.04 271.04 78.6K
15:27 271.02 271.06 271.02 271.06 52.0K
15:28 271.06 271.06 270.86 270.86 97.5K
15:29 270.86 270.91 270.86 270.91 55.9K
15:30 270.90 271.04 270.90 271.03 81.1K
15:31 271.03 271.15 271.03 271.10 106.9K
15:32 271.09 271.10 271.08 271.09 55.4K
15:33 271.09 271.09 271.05 271.07 104.6K
15:34 271.07 271.16 271.07 271.16 67.0K
15:35 271.16 271.23 271.15 271.16 82.8K
15:36 271.16 271.17 271.15 271.15 71.2K
15:37 271.11 271.17 271.10 271.17 113.6K
15:38 271.17 271.17 271.11 271.11 95.5K
15:39 271.10 271.10 270.98 270.99 109.3K
15:40 270.98 271.04 270.98 271.04 68.2K
15:41 271.03 271.03 270.98 271.00 79.5K
15:42 270.99 271.05 270.99 270.99 77.8K
15:43 271.00 271.01 270.98 271.01 151.1K
15:44 271.03 271.09 271.03 271.08 85.7K
15:45 271.08 271.13 271.08 271.12 126.1K
15:46 271.10 271.10 271.02 271.03 134.2K
15:47 271.04 271.14 271.04 271.14 170.3K
15:48 271.15 271.20 271.14 271.14 126.0K
15:49 271.14 271.14 270.90 270.90 180.2K
15:50 270.86 271.04 270.86 271.04 216.9K
15:51 271.05 271.18 271.05 271.18 255.1K
15:52 271.18 271.22 271.12 271.13 246.0K
15:53 271.14 271.29 271.14 271.24 259.2K
15:54 271.33 271.39 271.31 271.36 300.4K
15:55 271.33 271.33 271.22 271.23 395.5K
15:56 271.23 271.23 270.98 271.03 490.4K
15:57 271.04 271.08 271.01 271.01 626.5K
15:58 271.03 271.03 270.99 270.99 700.8K
15:59 270.96 271.10 270.96 271.02 7,810.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available