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
09:30 272.73 273.08 272.73 272.98 268.2K
09:31 273.07 273.07 272.81 272.94 32.8K
09:32 272.92 272.92 272.34 272.34 58.3K
09:33 272.37 272.37 272.12 272.34 51.8K
09:34 272.32 272.45 272.15 272.45 29.3K
09:35 272.48 272.56 272.38 272.38 52.6K
09:36 272.15 272.17 272.06 272.14 52.6K
09:37 272.15 272.28 272.15 272.23 50.0K
09:38 272.23 272.53 272.23 272.53 46.1K
09:39 272.55 272.86 272.55 272.86 19.7K
09:40 272.92 272.96 272.76 272.78 67.2K
09:41 272.79 272.79 272.59 272.59 36.1K
09:42 272.59 272.67 272.59 272.59 49.5K
09:43 272.59 272.72 272.59 272.72 33.5K
09:44 272.69 272.69 272.50 272.50 95.9K
09:45 272.56 272.62 272.56 272.59 48.5K
09:46 272.68 272.93 272.68 272.92 82.2K
09:47 272.90 272.98 272.72 272.72 50.2K
09:48 272.70 272.70 272.37 272.37 44.2K
09:49 272.36 272.44 272.28 272.34 30.5K
09:50 272.36 272.42 272.26 272.42 70.5K
09:51 272.37 272.37 272.23 272.28 28.7K
09:52 272.28 272.83 272.28 272.83 42.2K
09:53 272.87 272.93 272.82 272.93 26.7K
09:54 272.97 273.00 272.94 272.99 61.5K
09:55 273.00 273.00 272.56 272.56 82.4K
09:56 272.55 272.81 272.55 272.68 55.0K
09:57 272.54 272.54 272.11 272.12 47.3K
09:58 272.09 272.23 272.01 272.23 44.4K
09:59 272.24 272.24 272.09 272.09 35.5K
10:00 272.12 272.22 272.12 272.14 66.3K
10:01 272.14 272.30 272.14 272.20 48.1K
10:02 272.16 272.37 272.05 272.37 56.4K
10:03 272.37 272.37 272.30 272.34 46.3K
10:04 272.33 272.45 272.33 272.45 22.7K
10:05 272.42 272.62 272.32 272.56 48.1K
10:06 272.56 272.79 272.51 272.79 37.8K
10:07 272.78 272.93 272.78 272.90 25.4K
10:08 272.75 272.75 272.51 272.62 43.3K
10:09 272.63 272.99 272.63 272.99 30.8K
10:10 272.98 272.98 272.83 272.83 43.4K
10:11 272.78 272.86 272.67 272.86 92.0K
10:12 272.95 272.96 272.81 272.81 28.1K
10:13 272.72 272.75 272.52 272.52 39.9K
10:14 272.46 272.46 272.41 272.43 22.5K
10:15 272.53 272.73 272.49 272.72 38.6K
10:16 272.73 272.86 272.73 272.86 22.9K
10:17 272.86 273.06 272.83 273.05 30.5K
10:18 273.05 273.06 273.01 273.02 24.2K
10:19 273.02 273.08 272.91 272.91 34.7K
10:20 272.90 272.94 272.82 272.94 30.9K
10:21 272.95 273.34 272.95 273.34 126.3K
10:22 273.35 273.51 273.35 273.50 48.6K
10:23 273.50 273.61 273.50 273.53 63.0K
10:24 273.54 273.54 273.32 273.32 45.4K
10:25 273.32 273.33 273.18 273.27 37.3K
10:26 273.38 273.39 273.13 273.14 64.5K
10:27 273.13 273.38 273.13 273.37 61.7K
10:28 273.37 273.51 273.37 273.47 37.1K
10:29 273.44 273.47 273.43 273.46 28.7K
10:30 273.42 273.57 273.42 273.53 64.7K
10:31 273.40 273.41 273.33 273.33 45.2K
10:32 273.37 273.40 273.16 273.18 52.4K
10:33 273.17 273.36 273.17 273.34 36.6K
10:34 273.32 273.32 273.23 273.25 55.2K
10:35 273.21 273.40 273.20 273.30 56.8K
10:36 273.29 273.29 272.92 272.93 61.4K
10:37 272.91 273.29 272.91 273.28 69.7K
10:38 273.28 273.28 273.11 273.11 42.6K
10:39 273.00 273.02 272.95 272.95 32.6K
10:40 272.94 273.01 272.94 273.01 25.9K
10:41 273.01 273.01 272.81 272.81 40.0K
10:42 272.80 272.80 272.67 272.78 43.5K
10:43 272.79 272.90 272.76 272.82 40.4K
10:44 272.84 272.86 272.72 272.72 27.5K
10:45 272.73 272.76 272.42 272.42 29.4K
10:46 272.40 272.40 272.24 272.30 43.4K
10:47 272.29 272.41 272.23 272.23 34.7K
10:48 272.22 272.27 272.22 272.25 50.9K
10:49 272.26 272.44 272.23 272.44 45.1K
10:50 272.41 272.44 272.35 272.39 34.1K
10:51 272.41 272.68 272.41 272.57 86.5K
10:52 272.48 272.54 272.44 272.54 30.9K
10:53 272.45 272.48 272.44 272.48 40.1K
10:54 272.47 272.60 272.38 272.45 73.8K
10:55 272.48 272.70 272.48 272.70 56.7K
10:56 272.71 272.81 272.68 272.81 32.8K
10:57 272.81 272.81 272.67 272.67 35.5K
10:58 272.67 272.71 272.67 272.71 20.6K
10:59 272.71 272.82 272.70 272.82 35.3K
11:00 272.85 272.91 272.85 272.89 33.2K
11:01 272.89 272.95 272.89 272.94 71.6K
11:02 272.93 273.03 272.93 273.03 78.9K
11:03 273.08 273.16 273.07 273.14 59.3K
11:04 273.15 273.16 273.05 273.15 34.4K
11:05 273.14 273.21 273.14 273.21 24.9K
11:06 273.23 273.32 273.23 273.30 29.5K
11:07 273.32 273.32 273.05 273.05 86.9K
11:08 273.02 273.02 272.87 272.87 48.9K
11:09 272.86 272.90 272.86 272.86 61.9K
11:10 272.86 273.07 272.86 273.00 83.3K
11:11 272.97 272.99 272.95 272.96 26.1K
11:12 272.97 272.97 272.80 272.81 34.7K
11:13 272.79 272.79 272.61 272.67 53.4K
11:14 272.67 272.67 272.61 272.62 19.6K
11:15 272.61 272.89 272.61 272.88 46.7K
11:16 272.87 272.88 272.85 272.88 27.0K
11:17 272.84 272.85 272.71 272.71 34.8K
11:18 272.71 272.81 272.71 272.80 48.8K
11:19 272.79 272.81 272.76 272.77 37.2K
11:20 272.79 272.82 272.78 272.79 25.9K
11:21 272.78 272.79 272.48 272.48 41.5K
11:22 272.48 272.48 272.38 272.43 56.8K
11:23 272.45 272.45 272.22 272.22 59.9K
11:24 272.29 272.35 272.28 272.35 28.6K
11:25 272.38 272.40 272.33 272.34 44.1K
11:26 272.36 272.36 272.24 272.26 36.1K
11:27 272.23 272.34 272.23 272.34 40.4K
11:28 272.34 272.47 272.34 272.45 39.0K
11:29 272.45 272.55 272.45 272.55 24.7K
11:30 272.55 272.76 272.55 272.65 43.9K
11:31 272.64 272.71 272.62 272.71 19.6K
11:32 272.72 272.75 272.72 272.75 32.2K
11:33 272.75 272.76 272.74 272.74 16.7K
11:34 272.75 272.86 272.75 272.84 48.0K
11:35 272.83 272.83 272.70 272.71 53.3K
11:36 272.70 272.70 272.59 272.67 41.0K
11:37 272.67 272.78 272.67 272.75 23.9K
11:38 272.76 272.79 272.74 272.77 29.3K
11:39 272.77 272.81 272.77 272.81 24.9K
11:40 272.76 272.76 272.63 272.63 30.5K
11:41 272.57 272.57 272.43 272.44 52.0K
11:42 272.44 272.48 272.43 272.46 45.5K
11:43 272.46 272.57 272.46 272.46 53.1K
11:44 272.47 272.47 272.41 272.42 19.3K
11:45 272.42 272.43 272.37 272.37 79.5K
11:46 272.37 272.55 272.36 272.55 47.3K
11:47 272.55 272.65 272.54 272.65 31.9K
11:48 272.67 272.67 272.63 272.67 27.0K
11:49 272.63 272.63 272.50 272.50 31.5K
11:50 272.50 272.61 272.48 272.59 30.2K
11:51 272.60 272.62 272.53 272.62 29.5K
11:52 272.69 272.71 272.69 272.71 35.1K
11:53 272.73 272.73 272.64 272.65 15.7K
11:54 272.65 272.74 272.65 272.73 20.8K
11:55 272.73 272.73 272.67 272.67 17.6K
11:56 272.66 272.68 272.66 272.68 26.8K
11:57 272.66 272.67 272.63 272.65 22.9K
11:58 272.64 272.64 272.62 272.63 42.8K
11:59 272.63 272.74 272.63 272.63 81.7K
12:00 272.60 272.71 272.60 272.69 34.8K
12:01 272.69 272.69 272.38 272.40 35.3K
12:02 272.38 272.38 272.28 272.28 27.4K
12:03 272.34 272.52 272.34 272.52 33.7K
12:04 272.52 272.54 272.51 272.51 20.7K
12:05 272.51 272.65 272.51 272.65 18.5K
12:06 272.62 272.62 272.50 272.50 38.1K
12:07 272.49 272.49 272.44 272.47 30.1K
12:08 272.48 272.54 272.47 272.52 37.5K
12:09 272.52 272.54 272.52 272.53 15.5K
12:10 272.53 272.59 272.53 272.55 24.0K
12:11 272.50 272.55 272.50 272.55 38.0K
12:12 272.54 272.54 272.39 272.41 51.0K
12:13 272.41 272.41 272.31 272.33 23.2K
12:14 272.34 272.43 272.34 272.43 19.7K
12:15 272.43 272.56 272.43 272.45 48.7K
12:16 272.45 272.51 272.45 272.50 22.9K
12:17 272.50 272.50 272.35 272.35 33.1K
12:18 272.35 272.35 272.31 272.31 13.5K
12:19 272.31 272.38 272.29 272.37 29.6K
12:20 272.37 272.37 272.35 272.35 14.7K
12:21 272.36 272.44 272.36 272.44 25.9K
12:22 272.45 272.54 272.42 272.52 38.0K
12:23 272.52 272.55 272.28 272.28 46.2K
12:24 272.28 272.28 272.20 272.20 22.1K
12:25 272.19 272.19 272.08 272.10 28.3K
12:26 272.11 272.18 272.11 272.14 25.2K
12:27 272.13 272.13 272.02 272.02 31.4K
12:28 272.02 272.05 272.00 272.05 28.2K
12:29 272.04 272.04 271.94 272.01 37.1K
12:30 272.01 272.09 272.01 272.09 27.2K
12:31 272.09 272.13 272.09 272.13 15.3K
12:32 272.18 272.19 272.04 272.04 35.7K
12:33 272.04 272.04 271.94 272.00 49.7K
12:34 272.01 272.21 272.01 272.20 37.0K
12:35 272.22 272.26 272.15 272.15 32.1K
12:36 272.13 272.23 272.12 272.22 35.5K
12:37 272.21 272.21 272.00 272.01 32.6K
12:38 272.00 272.01 271.89 271.92 29.8K
12:39 271.91 271.91 271.88 271.91 21.3K
12:40 271.96 271.97 271.93 271.94 51.6K
12:41 271.94 271.97 271.92 271.97 28.2K
12:42 271.96 271.96 271.90 271.90 15.3K
12:43 271.89 271.89 271.80 271.80 101.8K
12:44 271.79 271.79 271.70 271.75 44.9K
12:45 271.74 271.76 271.73 271.74 88.5K
12:46 271.75 271.75 271.70 271.70 29.5K
12:47 271.68 271.70 271.65 271.69 24.3K
12:48 271.69 271.69 271.64 271.64 18.9K
12:49 271.64 271.64 271.55 271.55 30.5K
12:50 271.55 271.67 271.55 271.67 31.3K
12:51 271.66 271.66 271.57 271.61 28.8K
12:52 271.62 271.72 271.62 271.72 28.3K
12:53 271.73 271.82 271.73 271.82 23.2K
12:54 271.89 271.90 271.88 271.90 22.2K
12:55 271.91 271.92 271.91 271.92 15.2K
12:56 271.92 271.94 271.87 271.93 29.6K
12:57 271.94 271.95 271.91 271.95 29.1K
12:58 271.97 271.97 271.93 271.93 80.5K
12:59 271.94 271.95 271.89 271.89 22.5K
13:00 271.89 271.96 271.89 271.93 22.7K
13:01 271.94 272.02 271.93 272.02 20.7K
13:02 272.04 272.05 271.98 271.99 18.7K
13:03 271.99 272.01 271.98 271.98 19.8K
13:04 271.95 271.95 271.86 271.92 40.3K
13:05 271.93 271.99 271.93 271.99 16.9K
13:06 271.99 272.00 271.98 271.99 11.5K
13:07 271.99 271.99 271.92 271.92 26.9K
13:08 271.92 271.95 271.92 271.95 16.0K
13:09 271.87 271.89 271.83 271.89 32.1K
13:10 271.88 271.88 271.75 271.76 32.2K
13:11 271.76 271.76 271.69 271.70 25.0K
13:12 271.69 271.80 271.66 271.79 45.5K
13:13 271.79 271.85 271.79 271.85 16.7K
13:14 271.84 271.84 271.80 271.80 11.9K
13:15 271.76 271.77 271.62 271.62 27.5K
13:16 271.60 271.60 271.49 271.49 22.4K
13:17 271.49 271.57 271.46 271.57 25.9K
13:18 271.56 271.59 271.56 271.56 25.6K
13:19 271.57 271.61 271.57 271.61 18.9K
13:20 271.60 271.63 271.60 271.61 22.3K
13:21 271.62 271.63 271.59 271.62 32.9K
13:22 271.62 271.62 271.50 271.51 21.3K
13:23 271.51 271.52 271.51 271.52 10.6K
13:24 271.52 271.53 271.41 271.41 22.8K
13:25 271.40 271.41 271.39 271.39 20.3K
13:26 271.39 271.39 271.33 271.39 24.6K
13:27 271.39 271.39 271.38 271.38 8.3K
13:28 271.38 271.38 271.29 271.37 43.7K
13:29 271.37 271.45 271.36 271.43 27.6K
13:30 271.43 271.52 271.42 271.52 29.9K
13:31 271.52 271.56 271.51 271.56 16.7K
13:32 271.56 271.56 271.43 271.43 32.5K
13:33 271.44 271.44 271.41 271.41 17.0K
13:34 271.36 271.36 271.16 271.17 49.6K
13:35 271.17 271.17 271.14 271.14 47.0K
13:36 271.16 271.17 271.15 271.17 15.4K
13:37 271.18 271.22 271.17 271.22 30.1K
13:38 271.21 271.22 271.17 271.17 21.9K
13:39 271.17 271.17 271.12 271.12 18.6K
13:40 271.12 271.21 271.06 271.21 62.0K
13:41 271.21 271.22 271.17 271.17 17.6K
13:42 271.18 271.23 271.15 271.17 36.8K
13:43 271.18 271.19 271.16 271.18 23.0K
13:44 271.10 271.10 270.99 271.07 41.7K
13:45 271.08 271.13 271.08 271.08 27.2K
13:46 271.08 271.08 271.06 271.07 13.5K
13:47 271.06 271.10 270.97 270.97 29.1K
13:48 270.97 270.97 270.96 270.96 13.0K
13:49 270.94 270.98 270.94 270.98 19.7K
13:50 270.99 271.05 270.98 271.05 22.0K
13:51 271.06 271.19 271.06 271.17 33.9K
13:52 271.17 271.32 271.17 271.32 32.8K
13:53 271.35 271.37 271.34 271.34 17.8K
13:54 271.33 271.33 271.26 271.26 35.6K
13:55 271.25 271.26 271.20 271.22 33.2K
13:56 271.22 271.23 271.20 271.21 15.6K
13:57 271.21 271.28 271.21 271.26 31.9K
13:58 271.26 271.26 271.21 271.21 27.5K
13:59 271.21 271.21 271.14 271.14 34.5K
14:00 271.14 271.42 271.14 271.42 39.4K
14:01 271.44 271.61 271.44 271.61 33.9K
14:02 271.62 271.66 271.62 271.66 19.2K
14:03 271.69 271.71 271.66 271.68 48.5K
14:04 271.53 271.53 271.48 271.52 60.2K
14:05 271.49 271.63 271.45 271.45 51.7K
14:06 271.46 271.46 271.32 271.33 45.8K
14:07 271.32 271.37 271.28 271.37 31.7K
14:08 271.37 271.58 271.37 271.58 37.9K
14:09 271.58 271.69 271.58 271.68 34.7K
14:10 271.67 271.67 271.59 271.59 27.6K
14:11 271.59 271.63 271.59 271.63 18.9K
14:12 271.62 271.69 271.62 271.68 51.7K
14:13 271.68 271.68 271.58 271.58 25.7K
14:14 271.58 271.60 271.58 271.60 20.3K
14:15 271.60 271.61 271.46 271.58 72.5K
14:16 271.59 271.62 271.58 271.62 31.1K
14:17 271.62 271.73 271.62 271.72 24.3K
14:18 271.71 271.74 271.68 271.74 26.9K
14:19 271.75 271.81 271.75 271.81 17.9K
14:20 271.80 271.83 271.73 271.73 42.1K
14:21 271.71 271.71 271.60 271.60 33.5K
14:22 271.61 271.61 271.59 271.59 17.9K
14:23 271.59 271.71 271.59 271.67 38.7K
14:24 271.66 271.66 271.59 271.60 19.6K
14:25 271.58 271.58 271.51 271.51 27.1K
14:26 271.51 271.52 271.40 271.49 43.9K
14:27 271.47 271.47 271.33 271.33 26.4K
14:28 271.32 271.35 271.32 271.32 30.2K
14:29 271.32 271.38 271.28 271.38 48.9K
14:30 271.40 271.47 271.39 271.40 62.0K
14:31 271.38 271.40 271.36 271.37 25.7K
14:32 271.36 271.36 271.12 271.12 51.1K
14:33 271.09 271.10 271.07 271.09 30.7K
14:34 271.08 271.21 271.08 271.21 35.6K
14:35 271.18 271.21 271.06 271.06 36.1K
14:36 271.04 271.07 271.03 271.07 26.7K
14:37 271.06 271.06 270.99 270.99 28.0K
14:38 270.92 271.03 270.90 271.03 34.3K
14:39 271.03 271.14 271.03 271.14 34.1K
14:40 271.13 271.20 271.10 271.20 45.9K
14:41 271.17 271.19 271.11 271.11 62.1K
14:42 271.11 271.11 271.01 271.04 40.1K
14:43 271.01 271.06 270.97 271.06 55.2K
14:44 271.05 271.05 270.99 270.99 33.7K
14:45 271.00 271.13 271.00 271.11 61.9K
14:46 271.09 271.16 271.07 271.14 41.0K
14:47 271.14 271.19 271.04 271.04 88.4K
14:48 271.05 271.11 271.05 271.08 37.8K
14:49 271.08 271.08 271.01 271.02 26.7K
14:50 271.02 271.02 270.93 270.96 35.2K
14:51 270.96 271.14 270.96 271.13 46.9K
14:52 271.12 271.12 271.07 271.10 33.2K
14:53 271.10 271.12 271.08 271.11 49.7K
14:54 271.11 271.13 271.11 271.12 54.8K
14:55 271.12 271.16 271.06 271.06 66.2K
14:56 271.06 271.16 271.04 271.15 52.1K
14:57 271.15 271.19 271.14 271.14 68.4K
14:58 271.15 271.17 271.12 271.12 39.8K
14:59 271.13 271.24 271.13 271.24 36.2K
15:00 271.23 271.30 271.19 271.19 52.0K
15:01 271.16 271.17 271.04 271.04 43.5K
15:02 271.03 271.03 270.95 270.99 60.5K
15:03 270.98 271.24 270.98 271.24 54.3K
15:04 271.17 271.18 271.14 271.18 37.0K
15:05 271.18 271.18 271.06 271.06 52.6K
15:06 271.05 271.12 271.05 271.10 77.9K
15:07 271.09 271.24 271.08 271.23 61.1K
15:08 271.23 271.33 271.23 271.33 54.1K
15:09 271.35 271.36 271.33 271.35 65.4K
15:10 271.34 271.34 271.29 271.30 52.0K
15:11 271.31 271.31 271.24 271.24 54.3K
15:12 271.25 271.33 271.23 271.33 74.6K
15:13 271.34 271.35 271.30 271.31 36.0K
15:14 271.31 271.37 271.22 271.37 66.9K
15:15 271.36 271.36 271.21 271.23 56.7K
15:16 271.31 271.31 271.28 271.29 28.2K
15:17 271.29 271.29 271.16 271.16 56.9K
15:18 271.17 271.21 271.17 271.19 37.4K
15:19 271.18 271.18 271.11 271.15 61.8K
15:20 271.15 271.20 271.09 271.14 81.9K
15:21 271.15 271.16 271.09 271.09 82.0K
15:22 271.09 271.20 271.09 271.20 73.1K
15:23 271.16 271.16 271.13 271.13 55.8K
15:24 271.13 271.13 271.04 271.11 82.9K
15:25 271.11 271.11 271.00 271.05 75.0K
15:26 271.03 271.08 271.02 271.06 48.1K
15:27 271.08 271.08 270.97 270.97 55.8K
15:28 270.99 270.99 270.94 270.94 73.5K
15:29 270.94 270.99 270.93 270.96 63.7K
15:30 270.90 271.05 270.90 271.02 113.5K
15:31 271.02 271.05 271.01 271.04 76.4K
15:32 271.06 271.06 270.95 270.95 71.5K
15:33 270.93 270.93 270.86 270.88 89.4K
15:34 270.86 270.91 270.86 270.89 47.3K
15:35 270.90 271.02 270.90 271.02 85.5K
15:36 271.01 271.05 271.01 271.05 76.2K
15:37 271.06 271.08 270.98 270.98 83.6K
15:38 270.98 270.98 270.81 270.81 83.9K
15:39 270.77 270.78 270.73 270.78 75.5K
15:40 270.76 270.76 270.62 270.71 103.7K
15:41 270.72 270.72 270.69 270.70 55.9K
15:42 270.66 270.66 270.49 270.51 130.6K
15:43 270.51 270.56 270.51 270.53 102.8K
15:44 270.53 270.57 270.52 270.57 77.8K
15:45 270.57 270.57 270.32 270.33 170.9K
15:46 270.33 270.39 270.26 270.36 126.9K
15:47 270.35 270.40 270.31 270.31 115.7K
15:48 270.30 270.30 270.21 270.30 170.1K
15:49 270.34 270.44 270.32 270.32 137.9K
15:50 270.24 270.30 270.19 270.21 209.7K
15:51 270.16 270.25 270.00 270.00 295.4K
15:52 269.96 270.00 269.83 269.83 251.6K
15:53 269.77 269.80 269.56 269.56 224.3K
15:54 269.61 269.83 269.61 269.82 282.2K
15:55 269.78 270.01 269.70 269.78 460.1K
15:56 269.90 270.12 269.90 270.12 407.7K
15:57 270.12 270.15 269.97 269.97 465.7K
15:58 270.02 270.21 270.00 270.21 691.9K
15:59 270.14 270.50 270.14 270.50 9,168.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available