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
09:30 271.62 271.62 270.63 270.76 280.1K
09:31 270.76 270.76 270.53 270.63 21.1K
09:32 270.70 271.67 270.63 271.67 100.3K
09:33 271.83 272.34 271.83 272.20 98.1K
09:34 272.21 272.38 272.21 272.38 25.2K
09:35 272.38 272.48 272.10 272.10 82.1K
09:36 272.16 272.38 272.16 272.36 25.3K
09:37 272.34 272.34 272.26 272.30 21.3K
09:38 272.30 272.30 272.23 272.29 23.3K
09:39 272.26 272.34 272.04 272.04 47.6K
09:40 272.03 272.14 271.69 271.70 57.1K
09:41 271.69 272.14 271.66 272.06 33.7K
09:42 272.06 272.06 271.88 271.89 37.9K
09:43 271.88 271.88 271.75 271.84 34.3K
09:44 271.84 271.97 271.65 271.67 44.7K
09:45 271.84 271.84 271.27 271.27 54.1K
09:46 271.20 271.23 271.19 271.23 37.0K
09:47 271.23 271.24 270.96 271.16 34.8K
09:48 271.15 271.15 270.96 270.96 22.8K
09:49 270.93 270.93 270.68 270.68 54.1K
09:50 270.62 271.14 270.57 271.05 62.6K
09:51 270.93 271.12 270.80 271.12 39.7K
09:52 271.21 271.58 271.21 271.58 31.0K
09:53 271.56 271.59 271.34 271.34 32.7K
09:54 271.33 271.51 271.24 271.50 44.5K
09:55 271.34 271.34 271.06 271.13 50.4K
09:56 271.14 271.42 271.12 271.39 22.8K
09:57 271.32 271.56 271.31 271.55 28.8K
09:58 271.55 271.91 271.55 271.74 61.2K
09:59 271.64 271.69 271.59 271.61 43.8K
10:00 271.57 271.67 271.57 271.66 44.0K
10:01 271.74 271.90 271.74 271.76 75.6K
10:02 271.73 271.73 271.49 271.49 142.5K
10:03 271.52 271.89 271.52 271.85 90.4K
10:04 271.86 272.07 271.73 271.73 42.8K
10:05 271.62 272.02 271.62 272.01 65.0K
10:06 272.00 272.00 271.75 271.87 33.5K
10:07 271.87 272.11 271.87 272.10 29.7K
10:08 272.10 272.10 271.74 271.81 37.1K
10:09 271.95 272.01 271.91 271.95 54.0K
10:10 271.96 271.97 271.52 271.52 51.9K
10:11 271.50 271.50 271.38 271.38 22.9K
10:12 271.36 271.40 271.24 271.37 41.7K
10:13 271.37 271.40 271.30 271.40 23.7K
10:14 271.48 271.58 271.45 271.52 42.6K
10:15 271.47 271.47 271.26 271.28 46.5K
10:16 271.31 271.31 271.19 271.20 32.5K
10:17 271.19 271.25 271.17 271.22 34.4K
10:18 271.24 271.33 271.16 271.31 37.0K
10:19 271.29 271.32 271.19 271.26 39.6K
10:20 271.26 271.43 271.22 271.22 29.3K
10:21 271.22 271.22 271.12 271.14 42.9K
10:22 271.21 271.42 271.21 271.42 31.2K
10:23 271.41 271.41 271.25 271.28 31.4K
10:24 271.28 271.39 271.24 271.27 24.4K
10:25 271.28 271.28 271.19 271.28 21.2K
10:26 271.37 271.37 271.33 271.33 23.6K
10:27 271.36 271.42 271.35 271.36 32.3K
10:28 271.35 271.44 271.17 271.17 51.2K
10:29 271.15 271.15 271.02 271.02 37.9K
10:30 271.03 271.22 271.03 271.14 39.8K
10:31 271.12 271.12 270.97 270.97 31.9K
10:32 270.99 271.27 270.99 271.21 34.1K
10:33 271.19 271.27 271.12 271.12 73.9K
10:34 271.11 271.24 271.11 271.17 46.4K
10:35 271.16 271.27 271.15 271.27 43.2K
10:36 271.27 271.28 271.12 271.13 28.4K
10:37 271.13 271.35 271.13 271.35 30.8K
10:38 271.37 271.44 271.32 271.43 29.3K
10:39 271.40 271.51 271.40 271.51 29.9K
10:40 271.51 271.51 271.32 271.32 42.9K
10:41 271.29 271.29 271.22 271.22 29.2K
10:42 271.28 271.50 271.28 271.49 42.2K
10:43 271.50 271.55 271.48 271.53 64.0K
10:44 271.47 271.49 271.40 271.46 43.3K
10:45 271.39 271.59 271.38 271.58 34.3K
10:46 271.56 271.67 271.56 271.66 39.7K
10:47 271.65 271.65 271.47 271.50 40.2K
10:48 271.51 271.58 271.41 271.41 27.7K
10:49 271.40 271.40 271.31 271.39 34.6K
10:50 271.41 271.42 271.26 271.27 33.9K
10:51 271.25 271.28 271.21 271.22 22.5K
10:52 271.19 271.19 271.02 271.07 37.2K
10:53 271.09 271.16 271.09 271.13 29.9K
10:54 271.11 271.11 271.02 271.02 20.6K
10:55 271.02 271.10 271.01 271.08 38.8K
10:56 271.08 271.18 271.03 271.16 32.7K
10:57 271.16 271.20 271.14 271.20 30.5K
10:58 271.20 271.30 271.20 271.25 35.5K
10:59 271.25 271.25 271.02 271.02 46.0K
11:00 271.00 271.00 270.92 270.98 50.9K
11:01 270.98 271.08 270.97 270.97 54.0K
11:02 270.98 271.15 270.97 271.06 44.6K
11:03 271.08 271.09 270.86 270.87 48.0K
11:04 270.89 270.89 270.79 270.79 32.4K
11:05 270.78 270.78 270.67 270.68 62.2K
11:06 270.63 270.63 270.57 270.63 36.8K
11:07 270.63 270.63 270.38 270.38 33.9K
11:08 270.38 270.40 270.33 270.39 30.5K
11:09 270.41 270.52 270.41 270.48 37.0K
11:10 270.48 270.50 270.38 270.50 46.0K
11:11 270.52 270.59 270.36 270.37 49.7K
11:12 270.37 270.45 270.37 270.40 28.6K
11:13 270.40 270.41 270.19 270.19 43.8K
11:14 270.20 270.20 270.17 270.17 24.3K
11:15 270.17 270.18 270.12 270.15 37.0K
11:16 270.15 270.16 270.00 270.02 34.7K
11:17 270.01 270.01 269.83 269.89 58.5K
11:18 269.89 269.92 269.89 269.90 27.1K
11:19 269.86 269.86 269.72 269.72 52.4K
11:20 269.76 269.81 269.70 269.81 45.4K
11:21 269.81 270.01 269.81 270.01 29.9K
11:22 270.07 270.23 270.07 270.23 48.3K
11:23 270.27 270.37 270.09 270.09 41.0K
11:24 270.09 270.09 269.93 269.97 52.4K
11:25 269.96 270.06 269.95 269.95 43.5K
11:26 269.83 269.92 269.75 269.91 49.4K
11:27 269.90 269.97 269.89 269.95 20.6K
11:28 269.96 269.96 269.89 269.92 40.9K
11:29 269.92 269.94 269.90 269.92 24.7K
11:30 269.89 270.03 269.89 269.94 46.3K
11:31 269.92 269.96 269.90 269.96 25.1K
11:32 269.90 270.00 269.90 270.00 25.3K
11:33 270.02 270.03 270.00 270.01 22.9K
11:34 270.01 270.04 269.96 269.96 27.7K
11:35 269.96 269.99 269.94 269.98 32.2K
11:36 269.93 269.93 269.88 269.93 31.0K
11:37 269.93 269.93 269.77 269.77 39.6K
11:38 269.76 269.79 269.72 269.79 42.7K
11:39 269.80 269.89 269.80 269.86 31.8K
11:40 269.85 269.92 269.85 269.91 33.4K
11:41 269.91 270.01 269.90 270.01 34.1K
11:42 270.05 270.09 270.04 270.07 54.2K
11:43 270.08 270.20 270.02 270.02 45.7K
11:44 270.03 270.04 269.97 269.98 34.1K
11:45 269.97 269.97 269.92 269.92 25.3K
11:46 269.91 269.92 269.85 269.92 38.5K
11:47 269.93 270.10 269.93 270.10 35.8K
11:48 270.10 270.10 270.08 270.10 15.9K
11:49 270.09 270.10 269.98 269.98 39.7K
11:50 269.96 269.96 269.95 269.96 18.9K
11:51 269.99 270.04 269.99 270.01 37.4K
11:52 270.02 270.03 270.00 270.03 21.1K
11:53 270.07 270.09 269.99 269.99 34.1K
11:54 269.98 269.98 269.91 269.91 19.5K
11:55 269.93 269.93 269.86 269.88 31.6K
11:56 269.87 269.90 269.85 269.88 50.8K
11:57 269.89 269.96 269.87 269.93 34.4K
11:58 269.86 269.86 269.73 269.74 64.0K
11:59 269.72 269.80 269.72 269.79 24.7K
12:00 269.85 269.89 269.76 269.79 35.9K
12:01 269.75 269.75 269.52 269.52 45.0K
12:02 269.52 269.55 269.50 269.51 29.1K
12:03 269.52 269.57 269.46 269.57 30.5K
12:04 269.56 269.56 269.52 269.52 21.4K
12:05 269.51 269.53 269.28 269.28 47.6K
12:06 269.25 269.25 269.15 269.15 31.3K
12:07 269.11 269.21 269.09 269.21 39.2K
12:08 269.21 269.21 269.15 269.16 15.5K
12:09 269.17 269.22 269.14 269.21 30.2K
12:10 269.20 269.24 269.19 269.24 25.0K
12:11 269.23 269.26 269.20 269.20 32.7K
12:12 269.20 269.21 269.19 269.19 18.7K
12:13 269.19 269.19 269.04 269.06 37.1K
12:14 269.10 269.10 269.06 269.07 21.1K
12:15 269.06 269.07 268.94 269.06 39.0K
12:16 269.05 269.16 269.05 269.14 32.9K
12:17 269.07 269.23 269.06 269.23 54.2K
12:18 269.21 269.24 269.21 269.24 17.6K
12:19 269.26 269.31 269.25 269.30 51.9K
12:20 269.31 269.35 269.31 269.35 27.7K
12:21 269.36 269.39 269.32 269.32 34.2K
12:22 269.31 269.31 269.03 269.03 38.0K
12:23 269.09 269.20 269.09 269.20 36.1K
12:24 269.20 269.30 269.20 269.29 31.0K
12:25 269.30 269.30 269.15 269.15 34.5K
12:26 269.15 269.15 269.05 269.08 32.8K
12:27 269.08 269.10 269.05 269.05 20.9K
12:28 269.06 269.06 268.98 269.00 32.0K
12:29 268.99 269.16 268.99 269.16 28.3K
12:30 269.16 269.16 269.09 269.10 19.1K
12:31 269.10 269.14 269.07 269.14 27.0K
12:32 269.17 269.22 269.17 269.18 18.3K
12:33 269.19 269.22 269.19 269.21 27.4K
12:34 269.21 269.24 269.21 269.23 40.0K
12:35 269.22 269.22 269.10 269.10 32.3K
12:36 269.09 269.09 268.98 268.98 38.3K
12:37 268.99 269.17 268.99 269.17 66.4K
12:38 269.17 269.17 269.04 269.04 43.6K
12:39 269.04 269.04 268.97 269.00 118.2K
12:40 269.01 269.14 269.01 269.14 38.7K
12:41 269.14 269.18 269.14 269.18 26.3K
12:42 269.18 269.18 269.14 269.14 26.7K
12:43 269.14 269.14 269.04 269.13 31.7K
12:44 269.12 269.16 269.11 269.16 29.1K
12:45 269.17 269.17 269.14 269.15 30.5K
12:46 269.14 269.18 269.08 269.18 37.1K
12:47 269.18 269.19 269.02 269.02 25.3K
12:48 269.01 269.01 268.91 268.96 27.8K
12:49 268.97 268.98 268.93 268.98 20.7K
12:50 268.99 269.04 268.99 269.00 19.3K
12:51 269.00 269.05 269.00 269.04 14.3K
12:52 269.02 269.02 268.97 269.00 28.7K
12:53 268.99 268.99 268.93 268.97 31.5K
12:54 268.97 268.98 268.96 268.98 15.3K
12:55 268.99 268.99 268.96 268.98 18.5K
12:56 268.98 268.98 268.85 268.86 27.9K
12:57 268.86 268.86 268.75 268.76 28.7K
12:58 268.75 268.75 268.70 268.70 18.3K
12:59 268.65 268.66 268.63 268.66 24.0K
13:00 268.66 268.67 268.55 268.55 23.4K
13:01 268.55 268.55 268.46 268.46 14.5K
13:02 268.42 268.42 268.22 268.22 45.4K
13:03 268.22 268.25 268.18 268.18 23.1K
13:04 268.17 268.19 268.01 268.01 27.8K
13:05 268.00 268.08 268.00 268.00 33.2K
13:06 268.00 268.07 267.99 268.07 21.0K
13:07 268.06 268.11 268.03 268.03 40.4K
13:08 268.01 268.10 268.01 268.10 24.8K
13:09 268.10 268.12 267.97 267.97 52.0K
13:10 267.94 267.95 267.92 267.95 25.5K
13:11 268.08 268.09 267.90 267.90 39.9K
13:12 267.90 267.90 267.79 267.80 21.9K
13:13 267.81 267.83 267.79 267.83 27.4K
13:14 267.82 267.91 267.81 267.91 42.9K
13:15 267.90 268.00 267.90 267.98 63.4K
13:16 267.98 267.98 267.77 267.77 60.6K
13:17 267.77 267.96 267.77 267.96 32.1K
13:18 267.97 268.14 267.97 268.14 28.8K
13:19 268.17 268.22 268.17 268.20 15.1K
13:20 268.21 268.22 268.07 268.09 43.6K
13:21 268.09 268.09 267.89 267.92 23.6K
13:22 267.93 268.01 267.93 268.01 28.7K
13:23 268.01 268.10 268.00 268.06 24.2K
13:24 268.06 268.07 268.05 268.05 21.6K
13:25 268.05 268.14 268.05 268.14 25.7K
13:26 268.14 268.26 268.13 268.26 36.4K
13:27 268.27 268.27 268.20 268.20 24.0K
13:28 268.19 268.34 268.19 268.33 47.2K
13:29 268.28 268.29 268.26 268.29 29.1K
13:30 268.29 268.46 268.29 268.46 48.2K
13:31 268.46 268.48 268.46 268.47 24.1K
13:32 268.47 268.54 268.47 268.52 26.5K
13:33 268.52 268.54 268.45 268.54 48.5K
13:34 268.55 268.61 268.52 268.52 41.2K
13:35 268.49 268.49 268.40 268.40 25.1K
13:36 268.37 268.38 268.36 268.38 22.7K
13:37 268.36 268.36 268.19 268.19 53.2K
13:38 268.19 268.21 268.18 268.18 23.0K
13:39 268.18 268.19 268.15 268.18 20.2K
13:40 268.17 268.25 268.15 268.25 44.3K
13:41 268.25 268.32 268.25 268.32 23.8K
13:42 268.31 268.31 268.26 268.28 26.5K
13:43 268.28 268.45 268.28 268.45 29.1K
13:44 268.45 268.45 268.36 268.36 21.8K
13:45 268.35 268.35 268.22 268.22 30.8K
13:46 268.21 268.23 268.18 268.19 16.8K
13:47 268.18 268.21 268.13 268.13 32.9K
13:48 268.13 268.14 268.05 268.06 25.7K
13:49 268.06 268.06 267.95 267.96 17.6K
13:50 267.96 267.96 267.92 267.94 25.9K
13:51 267.94 267.95 267.92 267.92 24.0K
13:52 267.91 267.91 267.86 267.88 20.2K
13:53 267.88 267.88 267.87 267.88 16.1K
13:54 267.88 267.89 267.80 267.80 28.7K
13:55 267.79 267.79 267.68 267.68 379.6K
13:56 267.68 267.68 267.66 267.66 27.1K
13:57 267.64 267.67 267.62 267.62 36.0K
13:58 267.62 267.67 267.61 267.61 28.3K
13:59 267.62 267.62 267.59 267.59 15.2K
14:00 267.59 267.59 267.55 267.57 42.6K
14:01 267.58 267.59 267.49 267.49 44.7K
14:02 267.49 267.51 267.45 267.51 42.6K
14:03 267.56 267.58 267.55 267.55 31.5K
14:04 267.54 267.58 267.52 267.58 23.5K
14:05 267.58 267.58 267.53 267.55 29.0K
14:06 267.54 267.54 267.49 267.49 27.7K
14:07 267.48 267.49 267.43 267.49 33.5K
14:08 267.50 267.50 267.44 267.46 28.4K
14:09 267.45 267.52 267.45 267.46 39.4K
14:10 267.46 267.49 267.28 267.28 54.8K
14:11 267.29 267.29 267.17 267.18 45.8K
14:12 267.18 267.18 267.16 267.17 22.8K
14:13 267.17 267.25 267.16 267.25 38.5K
14:14 267.24 267.34 267.24 267.32 57.5K
14:15 267.33 267.33 267.24 267.24 42.6K
14:16 267.25 267.28 267.24 267.25 32.0K
14:17 267.23 267.26 267.23 267.26 25.1K
14:18 267.30 267.36 267.30 267.33 43.8K
14:19 267.31 267.33 267.24 267.24 47.8K
14:20 267.25 267.27 267.25 267.27 36.2K
14:21 267.24 267.24 267.15 267.15 42.0K
14:22 267.13 267.13 266.94 266.94 52.9K
14:23 266.91 266.97 266.91 266.96 97.5K
14:24 266.95 266.96 266.93 266.94 99.9K
14:25 266.91 266.96 266.90 266.96 82.6K
14:26 266.96 266.97 266.94 266.97 26.6K
14:27 266.98 266.99 266.95 266.95 32.8K
14:28 266.94 266.96 266.88 266.88 35.2K
14:29 266.89 267.01 266.87 267.01 85.7K
14:30 267.01 267.04 266.97 266.97 46.2K
14:31 266.96 266.97 266.95 266.96 27.8K
14:32 266.97 267.03 266.97 267.03 65.9K
14:33 267.07 267.10 267.07 267.08 35.0K
14:34 267.09 267.10 267.08 267.08 62.6K
14:35 267.10 267.18 267.10 267.12 50.8K
14:36 267.09 267.10 267.08 267.10 25.5K
14:37 267.09 267.13 267.08 267.13 25.6K
14:38 267.18 267.24 267.18 267.24 44.6K
14:39 267.24 267.29 267.24 267.29 30.9K
14:40 267.30 267.39 267.30 267.38 36.5K
14:41 267.38 267.38 267.36 267.36 34.8K
14:42 267.29 267.31 267.28 267.30 48.2K
14:43 267.30 267.37 267.30 267.37 41.3K
14:44 267.37 267.49 267.37 267.49 31.6K
14:45 267.49 267.49 267.41 267.43 33.3K
14:46 267.43 267.45 267.38 267.45 40.7K
14:47 267.46 267.48 267.45 267.48 24.4K
14:48 267.47 267.56 267.47 267.54 43.2K
14:49 267.53 267.56 267.52 267.56 42.4K
14:50 267.55 267.58 267.46 267.46 49.6K
14:51 267.46 267.49 267.44 267.49 44.9K
14:52 267.51 267.62 267.51 267.62 40.1K
14:53 267.62 267.72 267.62 267.71 32.9K
14:54 267.71 267.79 267.71 267.79 101.9K
14:55 267.82 267.84 267.80 267.80 29.9K
14:56 267.82 267.86 267.80 267.80 45.7K
14:57 267.79 267.80 267.76 267.78 32.1K
14:58 267.78 267.84 267.78 267.81 42.0K
14:59 267.81 267.81 267.70 267.70 44.7K
15:00 267.69 267.69 267.61 267.68 98.8K
15:01 267.69 267.69 267.48 267.48 41.9K
15:02 267.46 267.46 267.35 267.35 23.8K
15:03 267.36 267.36 267.24 267.24 39.4K
15:04 267.23 267.25 267.19 267.19 39.6K
15:05 267.20 267.29 267.20 267.24 39.3K
15:06 267.24 267.25 267.17 267.17 73.3K
15:07 267.16 267.16 267.12 267.15 49.9K
15:08 267.18 267.18 267.15 267.15 32.4K
15:09 267.13 267.13 267.07 267.08 43.1K
15:10 267.07 267.08 267.04 267.05 44.3K
15:11 267.04 267.07 266.96 266.96 107.7K
15:12 266.95 266.99 266.94 266.99 45.2K
15:13 267.02 267.09 267.01 267.09 47.0K
15:14 267.09 267.13 267.05 267.05 54.3K
15:15 267.05 267.06 267.00 267.06 71.4K
15:16 267.06 267.06 267.00 267.00 44.5K
15:17 267.00 267.00 266.97 266.97 37.6K
15:18 266.97 266.97 266.90 266.90 79.0K
15:19 266.86 266.86 266.75 266.75 103.3K
15:20 266.75 266.88 266.75 266.88 59.6K
15:21 266.87 266.95 266.78 266.79 142.2K
15:22 266.80 266.80 266.66 266.66 48.9K
15:23 266.68 266.90 266.67 266.90 97.9K
15:24 266.89 266.89 266.75 266.81 60.3K
15:25 266.80 266.82 266.78 266.82 95.5K
15:26 266.82 267.01 266.81 267.01 74.3K
15:27 267.02 267.06 266.99 267.05 72.2K
15:28 267.06 267.06 266.86 266.86 77.6K
15:29 266.84 266.97 266.84 266.96 71.2K
15:30 266.94 267.01 266.93 266.97 63.0K
15:31 266.98 267.04 266.92 267.02 60.8K
15:32 267.02 267.25 267.02 267.21 61.8K
15:33 267.17 267.24 267.15 267.23 53.3K
15:34 267.23 267.47 267.23 267.47 61.7K
15:35 267.46 267.49 267.40 267.45 68.7K
15:36 267.46 267.67 267.46 267.67 61.8K
15:37 267.69 267.71 267.66 267.67 65.5K
15:38 267.57 267.59 267.50 267.59 83.9K
15:39 267.62 267.69 267.62 267.69 52.1K
15:40 267.68 267.68 267.60 267.66 59.2K
15:41 267.59 267.59 267.47 267.51 108.6K
15:42 267.56 267.59 267.44 267.46 103.9K
15:43 267.45 267.58 267.45 267.58 76.8K
15:44 267.59 267.77 267.58 267.74 90.3K
15:45 267.74 267.82 267.64 267.64 83.3K
15:46 267.64 267.67 267.62 267.65 65.9K
15:47 267.65 267.72 267.64 267.66 87.8K
15:48 267.64 267.64 267.57 267.62 123.6K
15:49 267.65 267.67 267.44 267.44 126.1K
15:50 267.42 267.63 267.37 267.63 243.9K
15:51 267.63 267.91 267.63 267.87 148.4K
15:52 267.89 268.05 267.89 268.05 156.2K
15:53 268.10 268.14 268.07 268.07 212.6K
15:54 268.02 268.19 268.01 268.16 206.3K
15:55 268.21 268.26 267.87 267.89 402.7K
15:56 267.95 267.95 267.84 267.89 371.4K
15:57 267.88 267.88 267.61 267.61 482.8K
15:58 267.57 267.66 267.57 267.64 724.1K
15:59 267.59 267.82 267.50 267.81 8,737.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available