DJ Multiutilities

DJUSMU
🏛️ usa →
287.98
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 270.87 271.08 270.87 270.97 212.0K
09:31 270.89 271.10 270.89 271.07 54.7K
09:32 271.11 271.11 270.94 271.04 28.1K
09:33 271.08 271.11 270.86 270.86 104.8K
09:34 270.90 270.92 270.88 270.90 18.3K
09:35 270.86 271.15 270.79 271.15 123.1K
09:36 271.18 271.49 271.18 271.45 49.5K
09:37 271.47 271.68 271.47 271.65 32.3K
09:38 271.66 271.66 271.32 271.32 65.3K
09:39 271.33 271.35 271.26 271.34 29.5K
09:40 271.34 271.57 271.34 271.57 29.2K
09:41 271.59 272.00 271.59 272.00 58.4K
09:42 271.97 272.00 271.87 271.94 44.3K
09:43 271.94 271.98 271.91 271.98 36.2K
09:44 271.97 272.05 271.81 271.85 45.6K
09:45 271.87 272.11 271.86 272.11 38.4K
09:46 272.11 272.14 272.01 272.04 46.1K
09:47 272.02 272.02 271.79 271.79 38.1K
09:48 271.75 271.75 271.51 271.56 61.9K
09:49 271.55 271.62 271.55 271.61 40.4K
09:50 271.63 271.79 271.63 271.79 31.2K
09:51 271.78 271.93 271.78 271.93 54.1K
09:52 271.99 272.28 271.99 272.28 40.5K
09:53 272.27 272.33 272.27 272.31 24.8K
09:54 272.32 272.56 272.32 272.33 90.3K
09:55 272.27 272.29 272.14 272.17 32.8K
09:56 272.15 272.31 272.15 272.28 63.0K
09:57 272.37 272.45 272.37 272.44 30.0K
09:58 272.43 272.43 272.08 272.09 73.0K
09:59 272.11 272.11 272.02 272.11 67.5K
10:00 272.15 272.15 271.69 271.71 98.7K
10:01 271.69 271.91 271.69 271.80 87.7K
10:02 271.79 272.15 271.79 271.98 115.7K
10:03 271.99 272.06 271.93 272.00 41.1K
10:04 272.00 272.00 271.86 271.86 31.4K
10:05 271.85 272.14 271.80 272.13 71.1K
10:06 272.13 272.13 271.95 271.98 48.6K
10:07 272.01 272.01 271.74 271.74 58.2K
10:08 271.73 271.87 271.73 271.87 52.9K
10:09 271.89 272.28 271.89 272.28 145.2K
10:10 272.28 272.31 272.13 272.13 44.7K
10:11 272.13 272.13 271.89 271.96 64.2K
10:12 271.95 272.01 271.95 272.01 26.1K
10:13 272.00 272.10 271.88 272.10 106.6K
10:14 272.03 272.23 272.00 272.21 57.3K
10:15 272.19 272.19 271.84 271.85 92.1K
10:16 271.90 271.92 271.86 271.86 47.6K
10:17 271.79 272.04 271.79 272.04 42.3K
10:18 272.04 272.22 272.04 272.20 58.7K
10:19 272.20 272.20 272.08 272.08 60.1K
10:20 272.18 272.40 272.18 272.40 61.2K
10:21 272.40 272.40 272.09 272.10 51.4K
10:22 272.10 272.17 272.08 272.17 125.8K
10:23 272.16 272.41 272.16 272.41 72.0K
10:24 272.39 272.45 272.36 272.38 51.4K
10:25 272.39 272.39 272.30 272.36 57.8K
10:26 272.36 272.47 272.36 272.45 53.5K
10:27 272.47 272.47 272.35 272.35 70.3K
10:28 272.35 272.36 272.16 272.16 81.0K
10:29 272.19 272.32 272.19 272.30 47.1K
10:30 272.30 272.33 272.24 272.33 61.3K
10:31 272.34 272.40 272.03 272.03 70.6K
10:32 272.02 272.19 272.01 272.19 32.2K
10:33 272.17 272.17 272.02 272.02 36.3K
10:34 272.05 272.06 271.95 271.95 54.7K
10:35 271.95 272.04 271.91 272.04 61.9K
10:36 272.05 272.11 271.94 271.94 36.3K
10:37 271.92 271.97 271.86 271.95 26.5K
10:38 271.95 271.95 271.90 271.91 19.0K
10:39 271.91 271.93 271.74 271.74 42.4K
10:40 271.74 271.83 271.70 271.83 57.0K
10:41 271.84 271.84 271.76 271.77 61.6K
10:42 271.85 271.91 271.77 271.77 62.8K
10:43 271.84 272.00 271.82 272.00 73.5K
10:44 271.99 272.00 271.81 271.85 76.3K
10:45 271.84 271.84 271.82 271.83 23.1K
10:46 271.86 271.90 271.78 271.90 51.0K
10:47 271.88 271.90 271.81 271.90 39.2K
10:48 271.92 271.94 271.86 271.86 27.8K
10:49 271.87 271.87 271.80 271.80 29.4K
10:50 271.81 271.83 271.57 271.66 88.3K
10:51 271.70 271.79 271.70 271.78 55.0K
10:52 271.80 271.90 271.80 271.83 40.3K
10:53 271.81 271.96 271.81 271.87 71.1K
10:54 271.86 271.87 271.36 271.36 59.7K
10:55 271.36 271.41 271.34 271.36 37.2K
10:56 271.32 271.55 271.32 271.55 87.8K
10:57 271.55 271.70 271.54 271.70 40.8K
10:58 271.74 271.74 271.64 271.65 45.1K
10:59 271.54 271.54 271.36 271.43 77.5K
11:00 271.41 271.61 271.41 271.60 40.6K
11:01 271.60 271.60 271.45 271.45 56.5K
11:02 271.45 271.47 271.43 271.47 42.7K
11:03 271.46 271.46 271.13 271.19 129.1K
11:04 271.17 271.17 271.10 271.10 75.3K
11:05 271.09 271.10 271.02 271.06 35.1K
11:06 271.18 271.30 271.18 271.30 70.5K
11:07 271.31 271.51 271.31 271.46 53.1K
11:08 271.45 271.47 271.45 271.46 43.8K
11:09 271.47 271.47 271.16 271.17 86.9K
11:10 271.16 271.16 271.09 271.09 46.7K
11:11 271.09 271.09 271.01 271.01 54.8K
11:12 271.11 271.19 271.11 271.17 44.5K
11:13 271.18 271.20 271.03 271.03 35.5K
11:14 271.02 271.06 270.99 271.06 43.9K
11:15 271.08 271.12 271.08 271.09 38.2K
11:16 271.09 271.12 271.05 271.12 52.0K
11:17 271.17 271.22 271.17 271.22 36.1K
11:18 271.21 271.22 271.17 271.17 19.2K
11:19 271.18 271.23 271.16 271.17 31.5K
11:20 271.18 271.18 271.00 271.02 51.0K
11:21 271.03 271.03 270.96 270.97 30.3K
11:22 270.98 271.02 270.95 270.96 40.6K
11:23 270.85 271.04 270.85 271.03 74.6K
11:24 271.05 271.07 271.04 271.04 26.5K
11:25 271.05 271.16 271.05 271.16 73.5K
11:26 271.19 271.24 271.18 271.24 145.5K
11:27 271.25 271.27 271.13 271.13 39.6K
11:28 271.10 271.17 270.98 271.02 114.7K
11:29 271.03 271.10 271.02 271.03 24.7K
11:30 271.02 271.11 271.02 271.11 17.2K
11:31 271.11 271.21 271.07 271.21 54.5K
11:32 271.22 271.25 271.20 271.20 20.0K
11:33 271.20 271.20 271.11 271.11 34.0K
11:34 271.14 271.16 271.07 271.07 65.9K
11:35 271.07 271.11 271.07 271.07 32.2K
11:36 271.07 271.17 271.04 271.17 42.4K
11:37 271.19 271.19 271.03 271.03 41.9K
11:38 271.03 271.03 270.85 270.85 75.0K
11:39 270.86 270.86 270.81 270.81 27.1K
11:40 270.82 270.91 270.81 270.91 42.3K
11:41 270.91 270.92 270.90 270.92 107.6K
11:42 270.92 271.03 270.92 271.00 57.3K
11:43 271.00 271.02 270.98 271.02 36.2K
11:44 271.02 271.07 271.02 271.03 30.9K
11:45 271.02 271.13 271.02 271.10 26.8K
11:46 271.09 271.23 271.09 271.20 26.3K
11:47 271.20 271.22 271.19 271.22 21.8K
11:48 271.22 271.24 271.14 271.14 30.8K
11:49 271.14 271.21 271.08 271.21 40.3K
11:50 271.21 271.21 271.10 271.10 25.6K
11:51 271.11 271.24 271.10 271.24 24.3K
11:52 271.25 271.33 271.23 271.33 24.8K
11:53 271.34 271.39 271.34 271.35 60.3K
11:54 271.37 271.43 271.35 271.40 24.5K
11:55 271.41 271.46 271.32 271.32 44.1K
11:56 271.33 271.36 271.33 271.34 34.3K
11:57 271.35 271.40 271.34 271.40 33.2K
11:58 271.43 271.44 271.42 271.43 38.8K
11:59 271.47 271.50 271.47 271.49 32.2K
12:00 271.49 271.49 271.31 271.34 38.6K
12:01 271.33 271.34 271.31 271.34 30.9K
12:02 271.34 271.37 271.33 271.33 23.4K
12:03 271.31 271.42 271.31 271.35 44.8K
12:04 271.34 271.34 271.27 271.29 23.6K
12:05 271.33 271.35 271.28 271.28 35.6K
12:06 271.30 271.30 271.23 271.26 29.1K
12:07 271.25 271.27 271.15 271.20 36.9K
12:08 271.27 271.34 271.27 271.34 19.2K
12:09 271.34 271.44 271.34 271.39 23.1K
12:10 271.38 271.40 271.37 271.38 16.4K
12:11 271.38 271.38 271.34 271.34 15.1K
12:12 271.35 271.37 271.35 271.35 18.6K
12:13 271.37 271.37 271.20 271.20 92.4K
12:14 271.22 271.28 271.21 271.28 14.9K
12:15 271.28 271.30 271.26 271.26 26.4K
12:16 271.26 271.27 271.25 271.27 28.1K
12:17 271.27 271.27 271.19 271.19 52.0K
12:18 271.20 271.30 271.20 271.25 50.5K
12:19 271.20 271.21 271.17 271.19 41.1K
12:20 271.17 271.27 271.13 271.26 41.0K
12:21 271.27 271.27 271.25 271.27 19.0K
12:22 271.24 271.29 271.24 271.25 92.2K
12:23 271.19 271.19 271.11 271.11 27.4K
12:24 271.11 271.11 270.94 270.95 28.5K
12:25 270.97 271.06 270.95 271.06 23.9K
12:26 271.07 271.08 271.02 271.02 22.8K
12:27 271.02 271.10 271.02 271.10 24.0K
12:28 271.10 271.11 271.07 271.08 20.4K
12:29 271.07 271.08 271.05 271.08 20.3K
12:30 271.06 271.07 271.00 271.06 27.2K
12:31 271.06 271.07 270.95 270.95 32.2K
12:32 270.93 271.02 270.92 271.02 34.0K
12:33 271.03 271.08 271.02 271.08 17.6K
12:34 271.09 271.14 271.09 271.13 24.0K
12:35 271.14 271.14 271.10 271.11 13.5K
12:36 271.12 271.26 271.12 271.25 38.1K
12:37 271.26 271.31 271.26 271.27 28.6K
12:38 271.26 271.27 271.24 271.26 28.9K
12:39 271.25 271.26 271.21 271.26 36.7K
12:40 271.27 271.30 271.25 271.30 35.9K
12:41 271.29 271.29 271.17 271.17 33.6K
12:42 271.15 271.20 271.14 271.20 21.2K
12:43 271.19 271.21 271.16 271.16 24.7K
12:44 271.17 271.27 271.17 271.27 20.1K
12:45 271.27 271.36 271.27 271.35 23.0K
12:46 271.33 271.33 271.30 271.32 16.0K
12:47 271.31 271.31 271.28 271.28 24.9K
12:48 271.27 271.30 271.26 271.28 24.6K
12:49 271.28 271.34 271.27 271.34 19.5K
12:50 271.34 271.34 271.30 271.33 19.3K
12:51 271.33 271.33 271.20 271.23 35.2K
12:52 271.23 271.23 271.17 271.17 10.7K
12:53 271.21 271.27 271.20 271.27 24.3K
12:54 271.28 271.29 271.23 271.25 30.9K
12:55 271.25 271.25 271.22 271.22 21.3K
12:56 271.21 271.21 271.08 271.09 48.1K
12:57 271.09 271.24 271.09 271.24 33.4K
12:58 271.22 271.22 271.18 271.19 33.8K
12:59 271.20 271.21 271.09 271.09 29.4K
13:00 271.11 271.29 271.11 271.29 32.4K
13:01 271.29 271.34 271.29 271.32 518.1K
13:02 271.32 271.40 271.32 271.39 38.5K
13:03 271.38 271.38 271.18 271.18 30.7K
13:04 271.18 271.18 270.93 270.93 43.1K
13:05 270.93 270.98 270.91 270.92 38.6K
13:06 270.92 270.92 270.78 270.79 44.4K
13:07 270.79 270.92 270.79 270.92 38.6K
13:08 270.95 271.09 270.95 271.09 37.4K
13:09 271.10 271.10 271.07 271.08 25.2K
13:10 271.07 271.10 271.07 271.08 32.0K
13:11 271.06 271.06 271.02 271.03 39.4K
13:12 271.03 271.06 271.03 271.05 49.1K
13:13 271.07 271.12 271.03 271.12 52.5K
13:14 271.12 271.16 271.11 271.15 66.3K
13:15 271.16 271.20 271.16 271.19 39.8K
13:16 271.18 271.19 271.17 271.17 28.3K
13:17 271.19 271.21 271.19 271.21 21.7K
13:18 271.21 271.29 271.21 271.27 34.5K
13:19 271.27 271.28 271.25 271.26 19.8K
13:20 271.27 271.32 271.27 271.32 65.9K
13:21 271.32 271.38 271.31 271.38 45.2K
13:22 271.42 271.48 271.42 271.47 46.4K
13:23 271.47 271.48 271.45 271.48 22.5K
13:24 271.47 271.49 271.47 271.48 27.1K
13:25 271.49 271.53 271.49 271.53 24.6K
13:26 271.54 271.55 271.53 271.54 21.6K
13:27 271.52 271.55 271.48 271.48 43.2K
13:28 271.48 271.48 271.35 271.36 38.4K
13:29 271.36 271.44 271.36 271.44 23.5K
13:30 271.44 271.51 271.44 271.51 25.5K
13:31 271.56 271.60 271.56 271.60 30.6K
13:32 271.60 271.63 271.59 271.63 24.7K
13:33 271.62 271.63 271.60 271.60 15.1K
13:34 271.59 271.66 271.59 271.62 64.0K
13:35 271.63 271.65 271.59 271.59 29.5K
13:36 271.55 271.55 271.54 271.54 30.4K
13:37 271.54 271.54 271.52 271.54 23.5K
13:38 271.55 271.62 271.54 271.62 36.4K
13:39 271.63 271.70 271.63 271.68 40.0K
13:40 271.67 271.68 271.66 271.68 22.3K
13:41 271.69 271.73 271.69 271.73 127.5K
13:42 271.73 271.75 271.73 271.74 54.0K
13:43 271.75 271.77 271.75 271.77 16.8K
13:44 271.77 271.79 271.76 271.79 22.1K
13:45 271.80 271.80 271.77 271.79 49.9K
13:46 271.79 271.90 271.79 271.90 46.7K
13:47 271.91 271.97 271.91 271.97 23.0K
13:48 271.98 272.01 271.96 272.01 27.6K
13:49 272.01 272.05 271.98 271.98 30.8K
13:50 271.98 271.99 271.95 271.95 27.6K
13:51 271.95 272.01 271.95 271.97 30.8K
13:52 271.97 272.04 271.97 272.04 77.3K
13:53 272.04 272.07 272.04 272.07 24.6K
13:54 272.07 272.13 272.07 272.13 23.6K
13:55 272.12 272.12 272.09 272.10 30.4K
13:56 272.10 272.10 271.97 272.05 177.6K
13:57 272.05 272.09 272.05 272.08 78.4K
13:58 272.12 272.17 272.12 272.17 35.4K
13:59 272.17 272.18 272.15 272.16 48.2K
14:00 272.15 272.20 272.14 272.19 38.0K
14:01 272.18 272.20 272.16 272.17 21.4K
14:02 272.19 272.23 272.19 272.23 51.8K
14:03 272.24 272.30 272.24 272.30 36.8K
14:04 272.29 272.30 272.24 272.24 45.4K
14:05 272.24 272.31 272.24 272.30 27.5K
14:06 272.30 272.35 272.30 272.34 26.5K
14:07 272.37 272.38 272.35 272.36 27.8K
14:08 272.35 272.43 272.35 272.43 42.4K
14:09 272.42 272.47 272.42 272.44 22.3K
14:10 272.44 272.45 272.40 272.45 34.2K
14:11 272.45 272.45 272.44 272.45 19.5K
14:12 272.50 272.53 272.50 272.51 56.3K
14:13 272.51 272.51 272.44 272.44 35.3K
14:14 272.44 272.45 272.41 272.41 31.0K
14:15 272.40 272.46 272.40 272.46 53.4K
14:16 272.45 272.48 272.45 272.46 23.6K
14:17 272.47 272.49 272.46 272.49 31.2K
14:18 272.49 272.62 272.49 272.61 44.4K
14:19 272.61 272.62 272.59 272.59 23.2K
14:20 272.61 272.66 272.61 272.65 27.5K
14:21 272.65 272.66 272.64 272.64 48.2K
14:22 272.64 272.71 272.63 272.71 40.7K
14:23 272.71 272.71 272.67 272.69 36.4K
14:24 272.69 272.69 272.61 272.63 53.5K
14:25 272.62 272.67 272.62 272.67 37.4K
14:26 272.67 272.68 272.66 272.68 36.5K
14:27 272.67 272.68 272.65 272.68 34.7K
14:28 272.69 272.72 272.68 272.68 34.5K
14:29 272.68 272.69 272.66 272.66 41.6K
14:30 272.65 272.65 272.49 272.49 55.8K
14:31 272.47 272.49 272.47 272.47 26.6K
14:32 272.47 272.48 272.46 272.48 38.6K
14:33 272.48 272.51 272.45 272.51 35.7K
14:34 272.51 272.51 272.46 272.46 19.6K
14:35 272.46 272.51 272.45 272.51 33.1K
14:36 272.50 272.50 272.48 272.50 37.9K
14:37 272.49 272.58 272.46 272.58 63.0K
14:38 272.57 272.60 272.57 272.60 26.4K
14:39 272.61 272.70 272.61 272.70 65.2K
14:40 272.72 272.76 272.72 272.75 28.2K
14:41 272.75 272.76 272.74 272.75 27.1K
14:42 272.74 272.76 272.72 272.72 30.2K
14:43 272.73 272.73 272.72 272.73 22.6K
14:44 272.74 272.74 272.65 272.66 42.9K
14:45 272.67 272.67 272.66 272.67 28.6K
14:46 272.66 272.78 272.66 272.78 55.2K
14:47 272.77 272.78 272.76 272.76 16.7K
14:48 272.77 272.85 272.75 272.85 53.5K
14:49 272.85 272.85 272.82 272.83 25.2K
14:50 272.83 272.83 272.81 272.81 40.7K
14:51 272.80 272.85 272.79 272.85 37.9K
14:52 272.86 272.86 272.85 272.86 29.6K
14:53 272.86 272.86 272.79 272.79 71.6K
14:54 272.79 272.84 272.79 272.83 51.0K
14:55 272.84 272.84 272.77 272.78 44.7K
14:56 272.78 272.80 272.75 272.80 43.1K
14:57 272.80 272.84 272.80 272.83 37.5K
14:58 272.85 272.85 272.81 272.84 59.9K
14:59 272.83 272.85 272.81 272.81 56.4K
15:00 272.81 272.83 272.77 272.77 57.7K
15:01 272.77 272.77 272.57 272.68 179.7K
15:02 272.62 272.71 272.60 272.71 54.4K
15:03 272.72 272.73 272.62 272.64 53.8K
15:04 272.65 272.65 272.62 272.62 17.2K
15:05 272.62 272.64 272.61 272.64 21.2K
15:06 272.65 272.65 272.62 272.62 53.9K
15:07 272.59 272.67 272.59 272.66 85.3K
15:08 272.66 272.66 272.57 272.57 78.3K
15:09 272.58 272.61 272.58 272.59 74.8K
15:10 272.59 272.63 272.59 272.60 65.0K
15:11 272.61 272.69 272.61 272.67 39.2K
15:12 272.76 272.84 272.73 272.73 89.9K
15:13 272.71 272.75 272.71 272.73 41.2K
15:14 272.73 272.73 272.58 272.58 47.8K
15:15 272.57 272.69 272.57 272.67 37.2K
15:16 272.68 272.69 272.66 272.66 41.0K
15:17 272.67 272.72 272.65 272.72 48.9K
15:18 272.71 272.71 272.67 272.69 37.2K
15:19 272.57 272.63 272.57 272.63 127.0K
15:20 272.63 272.64 272.62 272.64 25.7K
15:21 272.65 272.72 272.64 272.72 83.3K
15:22 272.71 272.77 272.71 272.76 41.5K
15:23 272.77 272.77 272.72 272.72 41.3K
15:24 272.72 272.75 272.71 272.71 126.3K
15:25 272.70 272.75 272.70 272.74 66.0K
15:26 272.73 272.85 272.73 272.83 90.8K
15:27 272.83 272.98 272.83 272.98 75.8K
15:28 272.98 272.99 272.95 272.95 77.7K
15:29 272.95 273.01 272.94 273.01 86.2K
15:30 272.99 273.04 272.90 272.90 210.7K
15:31 272.89 273.00 272.89 273.00 100.3K
15:32 272.99 273.01 272.96 273.01 75.2K
15:33 273.00 273.00 272.89 272.89 61.2K
15:34 272.88 272.95 272.88 272.90 89.3K
15:35 272.90 272.90 272.87 272.87 60.2K
15:36 272.86 273.05 272.83 273.05 208.3K
15:37 273.05 273.05 272.99 272.99 75.4K
15:38 272.98 273.00 272.96 272.97 52.5K
15:39 272.97 273.03 272.97 273.02 131.4K
15:40 273.00 273.00 272.87 272.91 260.3K
15:41 272.91 272.93 272.89 272.90 192.9K
15:42 272.91 273.01 272.91 273.01 110.1K
15:43 273.00 273.01 272.96 272.98 134.6K
15:44 272.97 272.99 272.91 272.94 93.2K
15:45 272.93 272.94 272.87 272.87 94.4K
15:46 272.84 272.94 272.84 272.94 106.0K
15:47 272.98 272.99 272.90 272.90 126.8K
15:48 272.89 272.89 272.78 272.81 79.4K
15:49 272.82 272.85 272.71 272.72 120.3K
15:50 272.64 272.94 272.64 272.94 263.9K
15:51 272.99 273.06 272.94 273.06 207.5K
15:52 273.09 273.16 272.96 272.96 202.8K
15:53 273.00 273.00 272.86 272.86 165.6K
15:54 272.89 272.92 272.65 272.65 242.7K
15:55 272.70 272.85 272.68 272.85 352.4K
15:56 272.96 272.96 272.75 272.76 442.1K
15:57 272.71 272.93 272.71 272.93 419.5K
15:58 272.91 273.02 272.90 272.97 803.6K
15:59 272.91 273.19 272.87 273.19 8,625.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available