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
09:30 270.23 270.40 270.20 270.23 403.9K
09:31 270.18 270.18 269.85 269.88 40.9K
09:32 269.74 270.00 269.73 269.94 37.6K
09:33 269.93 270.16 269.93 270.03 34.9K
09:34 269.98 269.98 269.53 269.53 71.5K
09:35 269.48 269.54 269.16 269.16 43.2K
09:36 269.12 269.14 269.02 269.02 42.5K
09:37 269.06 269.07 268.98 269.02 29.7K
09:38 269.07 269.61 269.07 269.61 64.0K
09:39 269.74 269.78 269.73 269.76 185.6K
09:40 269.72 269.72 269.64 269.66 40.1K
09:41 269.65 269.70 269.63 269.64 59.0K
09:42 269.51 269.51 269.09 269.23 141.0K
09:43 269.24 269.49 269.23 269.49 30.1K
09:44 269.64 269.75 269.48 269.48 38.5K
09:45 269.34 269.52 269.20 269.52 59.0K
09:46 269.59 269.98 269.59 269.95 36.6K
09:47 269.94 269.95 269.52 269.52 64.0K
09:48 269.41 269.45 269.37 269.45 48.4K
09:49 269.51 270.09 269.51 270.09 191.3K
09:50 270.08 270.08 269.87 269.91 56.8K
09:51 269.91 269.91 269.68 269.68 61.5K
09:52 269.70 269.79 269.51 269.59 78.3K
09:53 269.60 269.87 269.60 269.83 52.6K
09:54 269.86 270.10 269.79 269.79 49.7K
09:55 269.75 270.14 269.75 270.13 42.0K
09:56 270.09 270.15 270.04 270.15 29.6K
09:57 270.15 270.24 269.97 270.19 48.2K
09:58 270.18 270.24 270.18 270.22 18.2K
09:59 270.32 270.32 270.10 270.10 56.5K
10:00 270.14 270.17 270.05 270.13 67.9K
10:01 270.13 270.54 270.13 270.53 147.7K
10:02 270.53 270.53 270.30 270.34 115.5K
10:03 270.36 270.38 270.15 270.34 79.5K
10:04 270.36 270.49 270.36 270.47 40.9K
10:05 270.49 270.49 270.13 270.20 79.8K
10:06 270.26 270.72 270.26 270.71 64.9K
10:07 270.66 270.66 270.43 270.43 63.2K
10:08 270.33 270.35 269.82 269.82 120.4K
10:09 269.79 269.79 269.54 269.54 42.1K
10:10 269.55 269.64 269.55 269.64 44.6K
10:11 269.64 269.84 269.64 269.73 253.0K
10:12 269.73 269.77 269.26 269.26 60.1K
10:13 269.25 269.28 269.23 269.27 22.7K
10:14 269.26 269.60 269.26 269.60 64.5K
10:15 269.57 269.77 269.57 269.62 62.3K
10:16 269.66 269.71 269.62 269.65 34.1K
10:17 269.64 269.70 269.44 269.47 56.8K
10:18 269.68 269.71 269.61 269.61 34.5K
10:19 269.58 269.70 269.57 269.57 61.9K
10:20 269.59 269.80 269.59 269.76 79.4K
10:21 269.74 269.76 269.68 269.74 39.5K
10:22 269.75 269.82 269.66 269.70 43.9K
10:23 269.69 269.69 269.49 269.65 52.2K
10:24 269.65 269.95 269.65 269.87 121.0K
10:25 269.87 269.91 269.70 269.70 66.7K
10:26 269.69 269.71 269.49 269.49 40.0K
10:27 269.51 269.65 269.51 269.55 82.8K
10:28 269.51 269.56 269.45 269.53 45.1K
10:29 269.55 269.66 269.55 269.57 72.3K
10:30 269.61 269.73 269.57 269.61 52.2K
10:31 269.60 269.63 269.56 269.63 46.6K
10:32 269.63 269.65 269.54 269.58 60.8K
10:33 269.58 269.76 269.58 269.76 75.7K
10:34 269.80 269.92 269.78 269.81 72.0K
10:35 269.81 269.97 269.80 269.97 36.3K
10:36 269.95 269.95 269.72 269.72 69.8K
10:37 269.68 269.68 269.62 269.68 40.6K
10:38 269.80 269.85 269.80 269.82 61.6K
10:39 269.81 269.81 269.71 269.71 35.3K
10:40 269.69 269.71 269.61 269.61 42.1K
10:41 269.60 269.60 269.37 269.45 100.3K
10:42 269.42 269.45 269.40 269.44 40.3K
10:43 269.46 269.61 269.46 269.56 42.7K
10:44 269.53 269.54 269.44 269.52 46.4K
10:45 269.55 269.59 269.53 269.59 47.6K
10:46 269.59 269.64 269.56 269.64 28.2K
10:47 269.65 269.72 269.65 269.71 55.1K
10:48 269.73 269.73 269.61 269.65 103.3K
10:49 269.68 269.71 269.62 269.64 46.1K
10:50 269.62 269.64 269.49 269.64 98.1K
10:51 269.64 269.77 269.63 269.77 48.8K
10:52 269.81 269.83 269.79 269.79 30.9K
10:53 269.79 269.89 269.79 269.88 55.6K
10:54 269.85 269.95 269.81 269.95 101.1K
10:55 269.96 270.02 269.77 269.77 56.9K
10:56 269.80 269.99 269.80 269.99 71.2K
10:57 270.00 270.02 269.82 269.83 50.2K
10:58 269.83 269.83 269.64 269.67 46.1K
10:59 269.67 269.89 269.67 269.89 58.2K
11:00 270.01 270.25 270.01 270.25 63.7K
11:01 270.26 270.28 270.24 270.28 44.7K
11:02 270.29 270.38 270.18 270.18 172.0K
11:03 270.12 270.12 269.99 270.01 43.1K
11:04 269.97 269.97 269.92 269.93 38.3K
11:05 269.93 269.96 269.92 269.94 34.9K
11:06 269.91 269.97 269.89 269.94 30.9K
11:07 269.94 270.41 269.91 270.39 140.4K
11:08 270.38 270.38 270.14 270.14 54.2K
11:09 270.12 270.17 270.12 270.16 32.7K
11:10 270.16 270.19 270.12 270.13 29.6K
11:11 270.10 270.10 269.97 269.97 36.2K
11:12 269.97 270.12 269.97 270.04 35.5K
11:13 270.05 270.12 270.02 270.12 43.2K
11:14 270.13 270.24 270.13 270.24 32.9K
11:15 270.26 270.40 270.25 270.40 50.1K
11:16 270.39 270.51 270.39 270.42 89.3K
11:17 270.42 270.60 270.42 270.60 104.7K
11:18 270.60 270.60 270.44 270.47 38.1K
11:19 270.48 270.50 270.46 270.49 23.1K
11:20 270.52 270.65 270.52 270.61 50.1K
11:21 270.67 270.77 270.67 270.74 73.5K
11:22 270.73 270.79 270.58 270.59 57.0K
11:23 270.56 270.63 270.56 270.59 17.0K
11:24 270.53 270.62 270.53 270.62 31.8K
11:25 270.63 270.63 270.56 270.59 24.2K
11:26 270.56 270.71 270.56 270.71 39.6K
11:27 270.71 270.85 270.71 270.85 67.9K
11:28 270.85 270.86 270.77 270.80 39.7K
11:29 270.78 270.78 270.54 270.55 43.9K
11:30 270.54 270.71 270.54 270.69 52.3K
11:31 270.62 270.75 270.56 270.73 158.2K
11:32 270.72 270.77 270.72 270.75 20.6K
11:33 270.77 270.91 270.77 270.83 61.6K
11:34 270.85 270.97 270.85 270.97 35.4K
11:35 271.01 271.01 270.94 270.96 42.0K
11:36 270.96 270.96 270.87 270.88 48.4K
11:37 270.92 271.03 270.92 270.99 67.3K
11:38 270.98 270.98 270.68 270.68 43.0K
11:39 270.65 270.67 270.52 270.52 33.8K
11:40 270.51 270.77 270.51 270.77 59.8K
11:41 270.75 270.94 270.74 270.94 98.3K
11:42 270.95 270.98 270.91 270.95 41.2K
11:43 270.85 270.93 270.84 270.93 31.9K
11:44 270.95 270.98 270.86 270.86 34.9K
11:45 270.86 271.10 270.86 271.10 40.7K
11:46 271.12 271.26 271.12 271.19 34.7K
11:47 271.12 271.14 271.09 271.14 36.1K
11:48 271.16 271.17 271.13 271.16 28.0K
11:49 271.13 271.17 271.09 271.17 24.9K
11:50 271.22 271.27 271.19 271.22 38.8K
11:51 271.23 271.23 271.03 271.14 34.1K
11:52 271.16 271.37 271.16 271.37 39.9K
11:53 271.35 271.35 271.17 271.19 34.7K
11:54 271.18 271.22 271.18 271.20 32.5K
11:55 271.19 271.22 271.13 271.13 20.8K
11:56 271.14 271.17 271.10 271.11 29.1K
11:57 271.19 271.20 271.13 271.15 33.4K
11:58 271.12 271.12 270.92 270.92 27.8K
11:59 270.92 270.92 270.85 270.85 28.2K
12:00 270.83 270.84 270.82 270.82 38.2K
12:01 270.83 270.97 270.83 270.91 45.0K
12:02 270.91 270.91 270.78 270.79 25.8K
12:03 270.79 270.79 270.72 270.75 30.5K
12:04 270.74 270.80 270.74 270.74 35.4K
12:05 270.76 270.77 270.65 270.65 23.1K
12:06 270.65 270.87 270.65 270.87 45.4K
12:07 270.86 270.90 270.84 270.90 19.2K
12:08 270.89 270.89 270.81 270.82 16.6K
12:09 270.77 270.78 270.69 270.69 40.9K
12:10 270.79 270.92 270.79 270.92 48.4K
12:11 270.93 271.10 270.91 271.10 35.0K
12:12 271.09 271.09 271.02 271.05 21.2K
12:13 271.05 271.05 270.95 270.95 46.1K
12:14 270.94 270.94 270.84 270.92 27.6K
12:15 270.91 271.11 270.91 271.08 37.8K
12:16 271.08 271.09 271.08 271.09 17.2K
12:17 271.09 271.17 271.09 271.17 40.4K
12:18 271.17 271.27 271.17 271.27 26.6K
12:19 271.27 271.27 271.22 271.22 23.6K
12:20 271.22 271.23 271.18 271.19 34.8K
12:21 271.19 271.25 271.19 271.25 19.7K
12:22 271.25 271.33 271.25 271.33 27.1K
12:23 271.35 271.36 271.33 271.36 25.6K
12:24 271.34 271.34 271.24 271.26 33.9K
12:25 271.26 271.26 271.24 271.25 15.8K
12:26 271.25 271.31 271.25 271.27 35.6K
12:27 271.28 271.33 271.28 271.32 30.5K
12:28 271.31 271.38 271.30 271.38 32.6K
12:29 271.37 271.46 271.37 271.37 42.6K
12:30 271.35 271.35 271.26 271.28 23.8K
12:31 271.29 271.29 271.21 271.25 52.8K
12:32 271.24 271.28 271.24 271.27 61.4K
12:33 271.27 271.27 271.20 271.26 60.7K
12:34 271.26 271.26 271.16 271.16 34.5K
12:35 271.10 271.11 271.04 271.04 63.2K
12:36 271.04 271.05 271.02 271.02 40.5K
12:37 270.97 270.99 270.95 270.97 59.5K
12:38 270.95 271.01 270.95 270.96 41.3K
12:39 270.96 270.96 270.90 270.90 32.5K
12:40 270.90 270.92 270.82 270.85 28.4K
12:41 270.83 270.83 270.76 270.82 52.0K
12:42 270.82 271.06 270.80 271.03 60.0K
12:43 271.06 271.14 271.06 271.14 25.3K
12:44 271.14 271.16 270.98 270.98 37.4K
12:45 270.97 271.05 270.97 271.04 32.7K
12:46 271.05 271.07 271.02 271.03 23.4K
12:47 271.03 271.03 270.85 270.85 30.8K
12:48 270.86 270.86 270.79 270.79 21.9K
12:49 270.80 270.82 270.77 270.78 28.7K
12:50 270.79 270.95 270.79 270.94 41.9K
12:51 270.93 271.02 270.93 271.02 20.8K
12:52 271.02 271.14 271.02 271.09 28.1K
12:53 271.12 271.24 271.12 271.24 68.0K
12:54 271.20 271.20 271.14 271.14 36.4K
12:55 271.13 271.13 270.91 270.92 37.2K
12:56 270.92 270.96 270.89 270.96 30.0K
12:57 270.96 271.04 270.96 271.04 23.5K
12:58 271.04 271.06 270.97 270.97 30.2K
12:59 270.97 270.98 270.89 270.92 56.7K
13:00 270.92 270.92 270.72 270.74 77.6K
13:01 270.73 270.92 270.73 270.92 72.4K
13:02 270.96 270.96 270.87 270.91 53.8K
13:03 270.90 270.90 270.70 270.70 69.9K
13:04 270.71 270.71 270.61 270.62 27.7K
13:05 270.62 270.70 270.61 270.66 32.1K
13:06 270.66 270.67 270.57 270.59 22.3K
13:07 270.59 270.64 270.59 270.64 14.2K
13:08 270.64 270.73 270.63 270.72 27.5K
13:09 270.70 270.73 270.69 270.71 22.0K
13:10 270.71 270.78 270.70 270.78 58.6K
13:11 270.80 270.98 270.80 270.95 33.7K
13:12 270.94 271.08 270.94 271.08 26.8K
13:13 271.08 271.08 271.06 271.06 15.8K
13:14 271.05 271.14 271.05 271.05 92.2K
13:15 271.07 271.07 271.01 271.01 30.6K
13:16 271.01 271.01 270.96 270.97 31.8K
13:17 270.97 271.05 270.97 271.05 22.7K
13:18 271.05 271.05 270.94 270.94 25.1K
13:19 270.94 270.98 270.94 270.98 22.7K
13:20 270.96 271.13 270.93 271.12 54.9K
13:21 271.12 271.15 271.09 271.10 27.4K
13:22 271.10 271.10 271.07 271.08 23.0K
13:23 271.08 271.18 271.08 271.14 28.9K
13:24 271.14 271.18 271.12 271.13 41.3K
13:25 271.13 271.22 271.13 271.13 42.2K
13:26 271.11 271.20 271.11 271.20 24.5K
13:27 271.22 271.36 271.22 271.36 33.5K
13:28 271.36 271.37 271.30 271.31 21.0K
13:29 271.29 271.36 271.29 271.35 20.9K
13:30 271.36 271.36 271.25 271.25 20.9K
13:31 271.24 271.25 271.21 271.23 27.2K
13:32 271.24 271.24 271.07 271.07 36.7K
13:33 270.98 270.98 270.86 270.86 38.2K
13:34 270.86 270.88 270.85 270.86 20.1K
13:35 270.86 270.95 270.86 270.87 50.0K
13:36 270.86 270.86 270.73 270.74 42.9K
13:37 270.74 270.78 270.74 270.78 26.3K
13:38 270.78 270.81 270.78 270.78 26.8K
13:39 270.80 270.82 270.68 270.68 52.0K
13:40 270.67 270.67 270.61 270.62 30.8K
13:41 270.62 270.62 270.59 270.62 31.0K
13:42 270.63 270.72 270.63 270.71 51.8K
13:43 270.71 270.84 270.70 270.84 53.2K
13:44 270.84 270.84 270.80 270.82 23.3K
13:45 270.81 270.83 270.66 270.67 37.0K
13:46 270.66 270.66 270.59 270.61 31.7K
13:47 270.62 270.66 270.62 270.64 38.0K
13:48 270.64 270.64 270.56 270.57 32.7K
13:49 270.58 270.73 270.58 270.72 50.8K
13:50 270.73 270.79 270.73 270.79 39.8K
13:51 270.81 270.87 270.80 270.86 25.7K
13:52 270.84 270.84 270.74 270.75 31.7K
13:53 270.75 270.76 270.70 270.73 34.3K
13:54 270.73 270.76 270.71 270.74 32.7K
13:55 270.74 270.75 270.70 270.75 31.5K
13:56 270.75 270.77 270.71 270.74 33.8K
13:57 270.74 270.77 270.72 270.72 32.7K
13:58 270.70 270.70 270.60 270.60 38.0K
13:59 270.60 270.63 270.59 270.59 31.1K
14:00 270.60 270.65 270.59 270.61 37.7K
14:01 270.62 270.64 270.60 270.63 34.4K
14:02 270.63 270.69 270.63 270.68 62.6K
14:03 270.68 270.78 270.65 270.78 47.0K
14:04 270.77 270.83 270.77 270.77 40.3K
14:05 270.76 270.91 270.76 270.90 51.6K
14:06 270.90 270.91 270.83 270.83 37.5K
14:07 270.84 270.84 270.80 270.80 55.6K
14:08 270.82 270.83 270.81 270.83 23.7K
14:09 270.83 270.86 270.83 270.86 42.4K
14:10 270.87 270.95 270.86 270.95 49.5K
14:11 270.95 270.95 270.84 270.84 40.1K
14:12 270.84 270.84 270.72 270.72 36.4K
14:13 270.70 270.74 270.69 270.73 45.9K
14:14 270.60 270.60 270.49 270.50 52.5K
14:15 270.50 270.53 270.47 270.47 41.0K
14:16 270.48 270.51 270.47 270.51 38.2K
14:17 270.52 270.53 270.48 270.48 27.1K
14:18 270.48 270.48 270.40 270.42 45.3K
14:19 270.42 270.44 270.41 270.44 49.9K
14:20 270.45 270.49 270.45 270.48 29.5K
14:21 270.48 270.51 270.38 270.51 60.0K
14:22 270.51 270.51 270.46 270.47 35.5K
14:23 270.47 270.47 270.42 270.45 46.1K
14:24 270.46 270.46 270.29 270.29 55.1K
14:25 270.27 270.29 270.24 270.25 43.1K
14:26 270.24 270.24 270.20 270.20 33.7K
14:27 270.20 270.33 270.17 270.32 71.2K
14:28 270.35 270.35 270.28 270.33 35.4K
14:29 270.33 270.36 270.32 270.32 22.2K
14:30 270.35 270.38 270.33 270.38 64.7K
14:31 270.38 270.48 270.38 270.47 50.3K
14:32 270.47 270.55 270.47 270.54 37.9K
14:33 270.54 270.62 270.54 270.62 43.4K
14:34 270.62 270.62 270.55 270.58 54.0K
14:35 270.61 270.74 270.61 270.72 63.2K
14:36 270.72 270.74 270.71 270.73 37.9K
14:37 270.72 270.72 270.66 270.67 51.5K
14:38 270.67 270.73 270.67 270.69 35.6K
14:39 270.69 270.69 270.62 270.65 38.1K
14:40 270.64 270.74 270.63 270.74 48.2K
14:41 270.74 270.74 270.69 270.69 24.7K
14:42 270.71 270.71 270.64 270.64 43.1K
14:43 270.64 270.73 270.64 270.73 31.3K
14:44 270.74 270.74 270.61 270.62 46.4K
14:45 270.64 270.67 270.62 270.67 49.2K
14:46 270.68 270.68 270.67 270.68 21.2K
14:47 270.68 270.70 270.65 270.65 42.8K
14:48 270.65 270.65 270.52 270.54 50.3K
14:49 270.54 270.62 270.54 270.58 63.3K
14:50 270.57 270.58 270.50 270.53 46.2K
14:51 270.53 270.53 270.51 270.51 64.6K
14:52 270.51 270.63 270.51 270.61 59.8K
14:53 270.62 270.63 270.60 270.63 32.4K
14:54 270.62 270.64 270.58 270.61 43.0K
14:55 270.62 270.77 270.62 270.76 73.9K
14:56 270.76 270.76 270.72 270.72 34.3K
14:57 270.72 270.72 270.62 270.62 45.3K
14:58 270.70 270.73 270.62 270.63 68.6K
14:59 270.65 270.69 270.63 270.69 63.8K
15:00 270.69 270.78 270.69 270.70 57.1K
15:01 270.65 270.65 270.61 270.64 43.7K
15:02 270.65 270.74 270.65 270.72 41.1K
15:03 270.77 270.77 270.64 270.64 49.8K
15:04 270.62 270.65 270.61 270.64 39.0K
15:05 270.68 270.74 270.68 270.68 58.9K
15:06 270.68 270.68 270.61 270.62 39.0K
15:07 270.63 270.67 270.63 270.64 37.7K
15:08 270.64 270.65 270.59 270.60 52.5K
15:09 270.61 270.68 270.61 270.65 57.7K
15:10 270.63 270.66 270.59 270.60 97.4K
15:11 270.58 270.58 270.48 270.48 63.8K
15:12 270.49 270.49 270.45 270.45 91.9K
15:13 270.42 270.48 270.42 270.45 50.5K
15:14 270.46 270.46 270.36 270.36 87.4K
15:15 270.31 270.40 270.31 270.36 150.8K
15:16 270.36 270.37 270.30 270.30 80.6K
15:17 270.28 270.28 270.20 270.20 69.5K
15:18 270.18 270.18 270.15 270.15 55.1K
15:19 270.15 270.17 270.12 270.16 67.2K
15:20 270.14 270.14 269.93 269.93 120.7K
15:21 269.93 269.94 269.88 269.88 74.1K
15:22 269.87 269.93 269.82 269.82 92.9K
15:23 269.75 269.82 269.69 269.82 100.2K
15:24 269.82 269.87 269.81 269.85 54.0K
15:25 269.84 269.84 269.66 269.66 76.7K
15:26 269.66 269.81 269.66 269.81 88.5K
15:27 269.81 269.84 269.79 269.82 64.1K
15:28 269.78 269.81 269.73 269.73 72.0K
15:29 269.68 269.74 269.67 269.73 74.3K
15:30 269.72 269.76 269.62 269.75 97.5K
15:31 269.75 269.76 269.66 269.73 81.0K
15:32 269.73 269.75 269.64 269.75 93.3K
15:33 269.75 269.75 269.61 269.61 92.6K
15:34 269.62 269.65 269.41 269.41 114.5K
15:35 269.40 269.42 269.34 269.34 67.3K
15:36 269.39 269.45 269.39 269.42 99.2K
15:37 269.42 269.42 269.32 269.38 100.3K
15:38 269.36 269.45 269.36 269.40 88.6K
15:39 269.41 269.43 269.36 269.42 113.8K
15:40 269.42 269.45 269.38 269.38 101.1K
15:41 269.38 269.40 269.31 269.33 119.1K
15:42 269.33 269.33 269.16 269.23 119.7K
15:43 269.24 269.33 269.23 269.33 122.6K
15:44 269.33 269.37 269.32 269.37 77.5K
15:45 269.37 269.50 269.37 269.50 115.3K
15:46 269.54 269.62 269.53 269.60 144.0K
15:47 269.59 269.60 269.23 269.23 114.7K
15:48 269.24 269.44 269.21 269.44 154.6K
15:49 269.43 269.49 269.41 269.46 124.4K
15:50 269.30 269.30 269.03 269.04 214.6K
15:51 269.10 269.10 269.03 269.06 207.1K
15:52 269.11 269.13 269.00 269.08 229.8K
15:53 269.17 269.28 269.12 269.28 271.0K
15:54 269.30 269.39 269.17 269.17 290.0K
15:55 269.16 269.18 269.02 269.02 429.8K
15:56 269.07 269.24 269.03 269.24 479.9K
15:57 269.27 269.33 269.14 269.16 468.1K
15:58 269.16 269.20 269.14 269.14 590.9K
15:59 269.08 269.17 269.03 269.17 9,983.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available