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
09:30 270.76 270.89 270.68 270.73 289.1K
09:31 270.81 271.14 270.75 271.14 62.9K
09:32 271.20 271.23 271.17 271.18 28.1K
09:33 271.25 271.52 271.12 271.40 35.5K
09:34 271.43 271.43 271.24 271.25 17.0K
09:35 271.25 271.25 271.07 271.13 119.6K
09:36 271.13 271.16 270.92 271.10 100.6K
09:37 271.13 271.14 270.97 270.99 32.7K
09:38 270.97 271.04 270.87 270.97 37.9K
09:39 270.96 270.97 270.84 270.93 29.1K
09:40 270.90 271.08 270.90 271.08 25.7K
09:41 271.08 271.10 270.94 271.04 65.0K
09:42 271.06 271.14 271.04 271.14 41.5K
09:43 271.15 271.15 271.03 271.03 17.0K
09:44 271.03 271.03 270.80 270.86 47.9K
09:45 270.74 270.85 270.65 270.83 36.4K
09:46 270.81 270.84 270.78 270.80 24.3K
09:47 270.80 270.80 270.55 270.75 44.1K
09:48 270.76 271.05 270.71 271.02 32.3K
09:49 271.02 271.02 270.93 270.93 25.0K
09:50 270.93 270.98 270.85 270.87 30.7K
09:51 270.88 271.03 270.76 271.03 64.6K
09:52 271.09 271.29 271.07 271.29 39.6K
09:53 271.24 271.24 270.93 271.09 36.7K
09:54 271.10 271.33 271.10 271.30 34.0K
09:55 271.33 271.52 271.10 271.10 49.5K
09:56 271.04 271.04 270.92 270.92 21.3K
09:57 270.80 270.80 270.55 270.55 45.7K
09:58 270.54 270.69 270.54 270.69 46.1K
09:59 270.71 270.77 270.65 270.65 33.8K
10:00 270.66 270.67 270.27 270.27 79.6K
10:01 270.26 270.26 270.11 270.11 33.4K
10:02 270.14 270.59 270.14 270.49 57.1K
10:03 270.45 270.51 270.44 270.46 35.4K
10:04 270.40 270.40 270.19 270.20 113.1K
10:05 270.19 270.49 270.15 270.49 65.3K
10:06 270.48 270.70 270.48 270.70 31.2K
10:07 270.80 270.83 270.76 270.78 30.1K
10:08 270.76 270.84 270.76 270.81 31.5K
10:09 270.81 270.90 270.81 270.90 54.9K
10:10 270.93 270.98 270.92 270.92 22.2K
10:11 270.93 270.95 270.79 270.80 45.5K
10:12 270.82 271.07 270.82 270.98 48.3K
10:13 271.00 271.00 270.90 270.90 35.9K
10:14 270.89 270.89 270.68 270.88 77.9K
10:15 270.86 271.12 270.86 271.12 46.6K
10:16 271.13 271.13 270.85 270.91 61.2K
10:17 270.96 271.02 270.96 270.97 35.0K
10:18 270.95 270.99 270.94 270.99 24.4K
10:19 271.00 271.24 271.00 271.22 47.9K
10:20 271.23 271.23 270.71 270.71 47.5K
10:21 270.71 270.77 270.71 270.73 33.7K
10:22 270.73 270.84 270.72 270.72 23.9K
10:23 270.73 270.79 270.72 270.73 18.9K
10:24 270.73 270.77 270.67 270.77 66.6K
10:25 270.77 270.97 270.77 270.97 34.2K
10:26 270.99 270.99 270.84 270.84 40.2K
10:27 270.85 270.96 270.85 270.96 47.0K
10:28 270.95 270.95 270.58 270.60 62.2K
10:29 270.60 270.70 270.59 270.70 23.2K
10:30 270.73 270.84 270.73 270.84 49.6K
10:31 270.84 271.06 270.83 271.01 61.3K
10:32 271.02 271.07 270.92 270.92 42.0K
10:33 270.92 270.92 270.70 270.88 41.9K
10:34 270.92 271.10 270.84 271.10 34.5K
10:35 271.11 271.11 271.02 271.11 26.0K
10:36 271.11 271.11 271.06 271.07 10.1K
10:37 271.07 271.19 271.06 271.09 42.3K
10:38 271.10 271.21 271.10 271.18 28.2K
10:39 271.18 271.22 271.15 271.20 18.6K
10:40 271.19 271.19 271.11 271.15 37.4K
10:41 271.16 271.24 271.16 271.23 33.4K
10:42 271.24 271.41 271.22 271.35 74.3K
10:43 271.26 271.26 271.18 271.23 20.1K
10:44 271.32 271.37 271.25 271.25 27.7K
10:45 271.28 271.40 271.28 271.39 19.8K
10:46 271.38 271.38 271.27 271.27 19.1K
10:47 271.25 271.40 271.23 271.40 31.4K
10:48 271.41 271.41 271.29 271.30 36.4K
10:49 271.29 271.29 271.15 271.26 45.4K
10:50 271.26 271.34 271.25 271.34 36.0K
10:51 271.34 271.45 271.28 271.28 37.6K
10:52 271.27 271.27 271.00 271.02 66.6K
10:53 271.00 271.10 270.96 271.10 31.2K
10:54 271.12 271.13 271.11 271.12 14.5K
10:55 271.14 271.19 271.09 271.12 27.0K
10:56 271.13 271.13 271.04 271.04 29.7K
10:57 271.04 271.05 270.93 270.93 29.0K
10:58 270.93 270.93 270.88 270.89 18.2K
10:59 270.89 270.99 270.83 270.99 142.3K
11:00 270.99 271.01 270.85 270.86 90.4K
11:01 270.86 270.88 270.83 270.83 26.7K
11:02 270.80 270.89 270.78 270.89 32.9K
11:03 270.88 270.89 270.70 270.74 35.0K
11:04 270.74 270.86 270.74 270.86 23.2K
11:05 270.89 270.94 270.89 270.94 23.4K
11:06 270.93 270.94 270.91 270.93 33.3K
11:07 270.95 271.00 270.95 270.99 129.9K
11:08 271.00 271.00 270.89 270.97 52.9K
11:09 270.96 271.07 270.96 271.05 29.6K
11:10 271.07 271.13 271.05 271.11 29.3K
11:11 271.11 271.12 271.03 271.08 40.9K
11:12 271.09 271.11 271.08 271.10 19.4K
11:13 271.10 271.24 271.07 271.09 72.7K
11:14 271.14 271.21 271.13 271.20 39.1K
11:15 271.20 271.21 271.02 271.03 42.9K
11:16 271.03 271.15 271.00 271.14 42.5K
11:17 271.13 271.14 271.06 271.06 23.0K
11:18 271.06 271.09 271.04 271.09 13.8K
11:19 271.09 271.11 271.02 271.02 31.9K
11:20 271.01 271.02 270.99 271.02 29.3K
11:21 271.01 271.01 270.86 270.87 60.0K
11:22 270.94 271.01 270.94 270.97 81.5K
11:23 270.96 270.97 270.89 270.89 93.9K
11:24 270.87 271.03 270.87 271.03 57.9K
11:25 271.03 271.03 270.97 270.99 31.1K
11:26 270.96 271.12 270.96 271.12 48.3K
11:27 271.13 271.15 270.96 270.96 46.8K
11:28 270.97 271.00 270.92 270.97 49.6K
11:29 270.97 271.11 270.97 271.11 26.2K
11:30 271.13 271.13 270.97 270.99 38.1K
11:31 270.98 270.98 270.92 270.95 20.9K
11:32 270.94 271.04 270.94 271.04 26.3K
11:33 270.96 270.98 270.91 270.92 72.2K
11:34 270.90 270.90 270.79 270.79 50.4K
11:35 270.81 270.82 270.74 270.74 36.9K
11:36 270.74 270.75 270.69 270.69 28.6K
11:37 270.70 270.74 270.70 270.72 28.8K
11:38 270.72 270.83 270.72 270.78 97.1K
11:39 270.78 270.78 270.60 270.60 58.7K
11:40 270.58 270.59 270.55 270.59 119.5K
11:41 270.60 270.68 270.60 270.68 55.4K
11:42 270.67 270.67 270.59 270.59 46.9K
11:43 270.59 270.64 270.59 270.64 35.0K
11:44 270.65 270.73 270.65 270.66 44.4K
11:45 270.65 270.67 270.51 270.51 84.6K
11:46 270.50 270.50 270.26 270.28 114.3K
11:47 270.32 270.38 270.32 270.35 87.6K
11:48 270.35 270.37 270.33 270.37 113.0K
11:49 270.37 270.40 270.32 270.40 22.7K
11:50 270.40 270.50 270.40 270.48 49.9K
11:51 270.47 270.56 270.47 270.56 22.3K
11:52 270.57 270.63 270.57 270.62 21.9K
11:53 270.62 270.62 270.58 270.61 79.3K
11:54 270.60 270.71 270.60 270.71 39.2K
11:55 270.71 270.72 270.62 270.62 44.1K
11:56 270.60 270.66 270.60 270.66 27.8K
11:57 270.66 270.69 270.66 270.66 38.2K
11:58 270.67 270.74 270.61 270.74 47.4K
11:59 270.71 270.71 270.66 270.66 27.3K
12:00 270.67 270.79 270.67 270.79 34.8K
12:01 270.79 270.83 270.76 270.76 36.7K
12:02 270.75 270.75 270.63 270.63 30.1K
12:03 270.61 270.61 270.54 270.55 68.4K
12:04 270.54 270.55 270.41 270.41 214.9K
12:05 270.40 270.40 270.27 270.27 28.6K
12:06 270.27 270.32 270.26 270.28 47.7K
12:07 270.26 270.26 270.16 270.23 24.7K
12:08 270.23 270.24 270.22 270.23 64.9K
12:09 270.28 270.48 270.28 270.46 55.4K
12:10 270.45 270.50 270.45 270.49 22.4K
12:11 270.48 270.55 270.44 270.54 45.4K
12:12 270.52 270.52 270.39 270.41 31.0K
12:13 270.41 270.45 270.41 270.44 33.9K
12:14 270.44 270.44 270.40 270.43 19.7K
12:15 270.44 270.48 270.44 270.48 33.6K
12:16 270.49 270.53 270.49 270.51 26.5K
12:17 270.51 270.57 270.49 270.56 53.2K
12:18 270.56 270.66 270.54 270.66 46.8K
12:19 270.64 270.65 270.60 270.64 26.4K
12:20 270.65 270.67 270.64 270.64 32.1K
12:21 270.65 270.83 270.65 270.83 74.1K
12:22 270.83 270.83 270.69 270.69 44.2K
12:23 270.61 270.70 270.61 270.70 24.5K
12:24 270.68 270.68 270.65 270.65 14.1K
12:25 270.66 270.68 270.57 270.58 22.2K
12:26 270.58 270.78 270.58 270.77 31.5K
12:27 270.77 270.77 270.74 270.74 13.0K
12:28 270.74 270.75 270.58 270.58 31.7K
12:29 270.58 270.67 270.57 270.67 24.3K
12:30 270.77 270.78 270.76 270.76 19.9K
12:31 270.77 270.80 270.77 270.78 25.4K
12:32 270.78 270.86 270.78 270.86 55.7K
12:33 270.87 270.88 270.82 270.82 30.7K
12:34 270.88 270.91 270.88 270.91 22.2K
12:35 270.91 270.91 270.83 270.83 39.1K
12:36 270.82 270.82 270.67 270.67 51.3K
12:37 270.63 270.75 270.62 270.75 22.8K
12:38 270.74 270.80 270.74 270.78 12.8K
12:39 270.80 270.80 270.68 270.68 26.8K
12:40 270.66 270.76 270.66 270.76 23.8K
12:41 270.75 270.76 270.72 270.72 15.2K
12:42 270.74 270.81 270.74 270.77 64.3K
12:43 270.77 270.90 270.77 270.90 37.8K
12:44 270.92 271.01 270.92 271.01 59.6K
12:45 271.00 271.00 270.94 270.97 36.0K
12:46 270.96 271.02 270.96 271.02 32.3K
12:47 271.04 271.09 271.03 271.03 41.6K
12:48 271.04 271.05 271.03 271.03 27.0K
12:49 271.02 271.03 270.84 270.84 36.5K
12:50 270.83 270.93 270.83 270.93 21.5K
12:51 270.90 270.90 270.84 270.88 23.6K
12:52 270.89 270.95 270.89 270.94 21.8K
12:53 270.93 270.93 270.89 270.92 17.1K
12:54 270.92 270.92 270.77 270.77 26.0K
12:55 270.77 270.80 270.77 270.78 25.7K
12:56 270.79 270.81 270.76 270.81 23.3K
12:57 270.83 270.84 270.81 270.82 23.5K
12:58 270.81 270.83 270.77 270.77 17.8K
12:59 270.75 270.75 270.68 270.73 78.5K
13:00 270.74 270.84 270.74 270.84 30.2K
13:01 270.84 270.86 270.84 270.85 22.7K
13:02 270.85 270.92 270.85 270.90 28.2K
13:03 270.92 270.93 270.83 270.84 61.4K
13:04 270.88 271.02 270.88 270.98 86.2K
13:05 270.97 270.97 270.79 270.80 36.7K
13:06 270.80 270.88 270.80 270.86 48.9K
13:07 270.86 270.91 270.86 270.89 15.9K
13:08 270.90 270.90 270.86 270.86 11.4K
13:09 270.86 270.99 270.86 270.99 25.5K
13:10 271.01 271.01 271.00 271.01 16.6K
13:11 270.95 270.98 270.95 270.97 24.1K
13:12 270.96 271.01 270.96 270.98 23.2K
13:13 270.99 271.11 270.99 271.10 59.9K
13:14 271.12 271.13 271.10 271.10 25.0K
13:15 271.10 271.16 271.08 271.16 31.7K
13:16 271.11 271.12 271.10 271.11 27.5K
13:17 271.11 271.12 271.06 271.06 21.3K
13:18 271.07 271.07 271.03 271.04 23.1K
13:19 271.03 271.03 270.96 270.96 24.3K
13:20 270.96 270.96 270.93 270.94 13.7K
13:21 270.96 271.11 270.96 271.06 46.8K
13:22 271.05 271.05 270.96 270.97 30.9K
13:23 270.97 271.04 270.97 271.04 23.3K
13:24 271.05 271.09 271.05 271.09 12.7K
13:25 271.09 271.15 271.09 271.15 30.2K
13:26 271.15 271.23 271.14 271.22 40.7K
13:27 271.23 271.27 271.22 271.22 23.5K
13:28 271.23 271.25 271.17 271.17 41.8K
13:29 271.17 271.18 271.15 271.16 26.4K
13:30 271.17 271.17 271.11 271.16 30.1K
13:31 271.15 271.16 271.06 271.06 28.2K
13:32 271.05 271.05 270.97 270.97 28.8K
13:33 270.97 270.98 270.96 270.97 8.0K
13:34 270.96 270.97 270.90 270.95 33.2K
13:35 270.96 270.97 270.93 270.93 23.4K
13:36 270.93 270.94 270.91 270.91 18.9K
13:37 270.92 270.92 270.88 270.88 15.9K
13:38 270.88 270.88 270.84 270.87 24.0K
13:39 270.86 270.91 270.86 270.90 14.3K
13:40 270.90 270.95 270.90 270.92 22.6K
13:41 270.92 270.99 270.90 270.99 40.5K
13:42 271.03 271.07 271.03 271.07 26.3K
13:43 271.08 271.08 270.97 270.97 29.3K
13:44 270.97 271.12 270.97 271.11 32.5K
13:45 271.12 271.15 271.10 271.12 15.4K
13:46 271.14 271.21 271.14 271.21 16.0K
13:47 271.21 271.28 271.19 271.28 48.9K
13:48 271.27 271.29 271.26 271.29 26.0K
13:49 271.29 271.34 271.29 271.32 34.0K
13:50 271.29 271.33 271.28 271.33 55.0K
13:51 271.33 271.33 271.28 271.32 32.5K
13:52 271.34 271.38 271.33 271.38 22.1K
13:53 271.37 271.43 271.37 271.43 20.8K
13:54 271.43 271.51 271.42 271.51 21.4K
13:55 271.51 271.51 271.46 271.48 29.5K
13:56 271.47 271.50 271.47 271.49 20.2K
13:57 271.47 271.47 271.39 271.39 30.1K
13:58 271.39 271.44 271.39 271.42 23.7K
13:59 271.43 271.55 271.43 271.54 25.8K
14:00 271.53 271.57 271.52 271.57 24.6K
14:01 271.59 271.59 271.50 271.52 69.5K
14:02 271.52 271.52 271.37 271.42 76.6K
14:03 271.42 271.45 271.32 271.32 60.8K
14:04 271.19 271.28 271.14 271.28 54.1K
14:05 271.33 271.41 271.33 271.39 43.3K
14:06 271.40 271.42 271.36 271.36 38.1K
14:07 271.37 271.41 271.29 271.35 42.6K
14:08 271.36 271.45 271.36 271.39 33.7K
14:09 271.39 271.45 271.38 271.42 78.9K
14:10 271.38 271.39 271.35 271.37 45.0K
14:11 271.38 271.38 271.30 271.33 66.3K
14:12 271.29 271.29 271.16 271.17 75.6K
14:13 271.13 271.18 271.13 271.14 33.1K
14:14 271.13 271.13 270.87 270.87 50.8K
14:15 270.80 270.82 270.77 270.80 57.4K
14:16 270.74 270.74 270.69 270.74 53.9K
14:17 270.73 270.86 270.71 270.82 85.6K
14:18 270.83 270.86 270.76 270.76 34.0K
14:19 270.75 270.76 270.71 270.76 22.4K
14:20 270.76 270.80 270.76 270.76 22.2K
14:21 270.76 270.90 270.76 270.85 43.5K
14:22 270.84 270.86 270.83 270.83 24.0K
14:23 270.82 270.94 270.82 270.94 30.8K
14:24 270.97 270.99 270.89 270.89 45.2K
14:25 270.90 270.90 270.74 270.75 42.7K
14:26 270.74 270.78 270.72 270.73 37.0K
14:27 270.73 270.82 270.73 270.82 22.9K
14:28 270.78 270.79 270.76 270.77 21.0K
14:29 270.76 270.76 270.73 270.73 40.4K
14:30 270.70 270.71 270.68 270.69 33.8K
14:31 270.68 270.90 270.68 270.90 51.9K
14:32 270.92 270.99 270.90 270.98 52.5K
14:33 270.97 270.99 270.90 270.90 46.6K
14:34 270.90 270.92 270.89 270.91 18.5K
14:35 270.91 270.91 270.86 270.88 28.2K
14:36 270.88 271.05 270.88 271.05 53.7K
14:37 271.05 271.05 270.91 270.93 37.7K
14:38 270.92 270.93 270.91 270.91 53.8K
14:39 270.92 270.92 270.88 270.89 29.5K
14:40 270.89 270.90 270.84 270.84 32.1K
14:41 270.84 270.84 270.81 270.84 24.8K
14:42 270.83 270.83 270.68 270.69 37.6K
14:43 270.69 270.73 270.68 270.72 24.7K
14:44 270.71 270.79 270.68 270.79 38.5K
14:45 270.79 270.80 270.78 270.78 27.6K
14:46 270.79 270.84 270.79 270.83 67.4K
14:47 270.82 270.88 270.82 270.87 35.3K
14:48 270.90 270.99 270.90 270.98 44.7K
14:49 270.97 270.99 270.94 270.99 46.3K
14:50 270.99 271.00 270.93 270.93 38.6K
14:51 270.94 270.94 270.87 270.87 43.0K
14:52 270.87 270.87 270.76 270.79 66.9K
14:53 270.84 270.89 270.83 270.84 54.3K
14:54 270.78 270.78 270.74 270.74 35.9K
14:55 270.74 270.74 270.64 270.72 62.1K
14:56 270.71 270.71 270.61 270.61 46.8K
14:57 270.60 270.60 270.50 270.51 75.5K
14:58 270.51 270.51 270.42 270.43 45.8K
14:59 270.42 270.44 270.39 270.43 84.4K
15:00 270.44 270.44 270.33 270.33 54.7K
15:01 270.31 270.44 270.31 270.41 38.0K
15:02 270.43 270.53 270.39 270.53 49.3K
15:03 270.53 270.56 270.52 270.54 37.7K
15:04 270.55 270.58 270.46 270.48 60.9K
15:05 270.48 270.56 270.48 270.56 30.8K
15:06 270.56 270.57 270.55 270.56 38.5K
15:07 270.56 270.79 270.56 270.79 59.2K
15:08 270.80 270.82 270.79 270.82 44.5K
15:09 270.81 270.91 270.81 270.86 63.5K
15:10 270.88 270.91 270.86 270.87 76.0K
15:11 270.85 270.89 270.85 270.87 35.5K
15:12 270.87 270.93 270.85 270.86 67.2K
15:13 270.87 270.89 270.85 270.86 54.2K
15:14 270.86 270.94 270.84 270.93 38.1K
15:15 270.93 270.97 270.93 270.96 56.8K
15:16 270.94 270.94 270.83 270.83 82.9K
15:17 270.82 270.94 270.82 270.94 70.3K
15:18 270.91 270.91 270.86 270.86 62.6K
15:19 270.84 270.95 270.84 270.95 98.2K
15:20 270.92 270.95 270.86 270.86 98.3K
15:21 270.85 270.94 270.84 270.91 82.6K
15:22 270.92 270.93 270.82 270.83 53.2K
15:23 270.84 271.02 270.84 270.95 116.0K
15:24 270.96 271.02 270.94 271.01 48.4K
15:25 271.02 271.04 271.01 271.02 60.3K
15:26 271.03 271.03 270.81 270.89 119.9K
15:27 270.89 270.96 270.87 270.88 90.0K
15:28 270.87 270.91 270.83 270.85 66.3K
15:29 270.85 270.85 270.76 270.76 71.9K
15:30 270.79 270.89 270.79 270.87 110.8K
15:31 270.83 270.91 270.82 270.82 79.0K
15:32 270.82 270.82 270.67 270.67 68.7K
15:33 270.66 270.66 270.48 270.48 93.1K
15:34 270.47 270.49 270.36 270.48 92.8K
15:35 270.44 270.45 270.38 270.44 66.2K
15:36 270.44 270.68 270.42 270.62 141.3K
15:37 270.62 270.75 270.62 270.73 117.7K
15:38 270.74 270.87 270.71 270.87 92.8K
15:39 270.88 270.95 270.85 270.85 88.3K
15:40 270.85 270.96 270.82 270.95 95.4K
15:41 270.95 270.99 270.94 270.99 76.2K
15:42 270.98 270.98 270.91 270.91 84.9K
15:43 270.89 270.89 270.74 270.75 179.7K
15:44 270.77 270.80 270.73 270.75 52.7K
15:45 270.75 270.84 270.75 270.84 121.5K
15:46 270.85 270.89 270.81 270.87 88.3K
15:47 270.93 270.96 270.87 270.87 163.8K
15:48 270.86 270.87 270.78 270.78 108.0K
15:49 270.67 270.67 270.61 270.61 152.5K
15:50 270.62 270.91 270.62 270.88 231.2K
15:51 270.87 270.89 270.83 270.86 162.6K
15:52 270.87 271.09 270.87 271.09 211.0K
15:53 271.06 271.11 270.94 270.96 235.4K
15:54 270.97 271.04 270.79 270.79 301.2K
15:55 270.80 270.93 270.80 270.83 344.4K
15:56 270.89 270.89 270.69 270.79 521.8K
15:57 270.82 270.98 270.82 270.92 422.1K
15:58 270.89 270.89 270.60 270.63 618.5K
15:59 270.63 270.91 270.63 270.87 9,325.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available