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
09:30 267.78 267.97 267.48 267.79 6,214.4K
09:31 267.74 268.07 267.73 268.07 46.3K
09:32 268.03 268.73 268.03 268.56 72.8K
09:33 268.48 268.54 268.23 268.51 22.5K
09:34 268.44 268.45 268.03 268.21 230.4K
09:35 268.20 268.21 268.06 268.06 148.5K
09:36 268.01 268.01 267.75 267.75 50.2K
09:37 267.72 267.89 267.72 267.86 82.8K
09:38 267.92 268.16 267.92 268.16 27.9K
09:39 268.15 268.28 268.07 268.22 89.4K
09:40 268.25 268.59 268.25 268.59 35.3K
09:41 268.64 268.65 268.42 268.48 23.8K
09:42 268.50 268.52 268.28 268.29 31.7K
09:43 268.30 268.37 268.27 268.35 77.1K
09:44 268.34 268.34 268.15 268.23 35.5K
09:45 268.19 268.21 268.11 268.12 23.8K
09:46 268.13 268.22 268.04 268.10 34.0K
09:47 268.15 268.23 268.12 268.14 63.6K
09:48 268.18 268.20 268.05 268.12 45.0K
09:49 268.08 268.08 267.84 267.89 49.9K
09:50 267.94 267.97 267.75 267.75 41.5K
09:51 267.77 268.11 267.77 268.02 48.7K
09:52 267.90 267.90 267.81 267.89 30.7K
09:53 267.92 268.13 267.74 267.74 57.3K
09:54 267.73 268.01 267.73 267.98 80.1K
09:55 267.94 267.99 267.88 267.99 26.1K
09:56 268.01 268.14 267.98 268.14 77.1K
09:57 268.13 268.23 268.08 268.23 29.3K
09:58 268.25 268.32 268.24 268.26 26.2K
09:59 268.37 268.53 268.37 268.53 27.5K
10:00 268.59 268.63 268.56 268.63 35.1K
10:01 268.62 268.77 268.51 268.71 54.3K
10:02 268.71 268.78 268.71 268.78 66.6K
10:03 268.79 268.87 268.75 268.78 48.8K
10:04 268.76 269.01 268.76 269.01 36.4K
10:05 269.05 269.07 268.86 268.93 44.2K
10:06 268.93 268.96 268.92 268.92 35.2K
10:07 268.87 268.93 268.78 268.91 54.5K
10:08 268.92 269.03 268.92 268.99 24.3K
10:09 268.92 268.92 268.77 268.77 51.6K
10:10 268.87 269.06 268.87 268.96 36.9K
10:11 268.91 268.96 268.86 268.96 40.3K
10:12 268.92 269.12 268.91 269.00 46.1K
10:13 269.01 269.18 268.96 269.13 94.3K
10:14 269.09 269.09 268.94 269.02 62.5K
10:15 269.02 269.07 269.00 269.00 62.8K
10:16 269.00 269.14 268.95 268.95 31.9K
10:17 268.90 268.96 268.86 268.92 28.8K
10:18 268.90 268.99 268.87 268.87 28.8K
10:19 268.89 268.95 268.89 268.92 21.4K
10:20 268.93 268.99 268.93 268.95 25.9K
10:21 268.94 268.94 268.84 268.84 20.7K
10:22 268.84 268.88 268.78 268.87 38.1K
10:23 268.88 268.98 268.88 268.98 29.9K
10:24 268.92 268.92 268.74 268.74 25.1K
10:25 268.73 268.92 268.72 268.92 55.8K
10:26 268.91 268.91 268.71 268.72 24.7K
10:27 268.70 268.70 268.52 268.56 29.0K
10:28 268.55 268.64 268.55 268.63 39.4K
10:29 268.62 268.63 268.39 268.39 45.3K
10:30 268.39 268.44 268.24 268.31 31.3K
10:31 268.33 268.46 268.33 268.33 22.4K
10:32 268.34 268.39 268.24 268.24 22.3K
10:33 268.19 268.26 268.18 268.26 25.1K
10:34 268.27 268.29 268.25 268.26 20.1K
10:35 268.27 268.27 268.21 268.22 18.3K
10:36 268.17 268.27 268.17 268.23 27.4K
10:37 268.22 268.38 268.22 268.33 48.5K
10:38 268.32 268.32 268.20 268.20 20.6K
10:39 268.24 268.40 268.23 268.38 34.9K
10:40 268.38 268.39 268.17 268.24 49.7K
10:41 268.23 268.33 268.18 268.25 60.7K
10:42 268.26 268.54 268.24 268.54 108.2K
10:43 268.57 268.76 268.57 268.74 118.9K
10:44 268.72 268.80 268.72 268.80 37.6K
10:45 268.80 268.80 268.73 268.73 33.0K
10:46 268.76 268.81 268.73 268.76 36.7K
10:47 268.72 268.72 268.42 268.42 43.1K
10:48 268.41 268.66 268.41 268.63 32.5K
10:49 268.63 268.79 268.60 268.79 35.1K
10:50 268.78 268.78 268.73 268.77 41.9K
10:51 268.78 268.87 268.78 268.86 24.0K
10:52 268.88 268.89 268.82 268.82 37.9K
10:53 268.83 268.95 268.83 268.89 48.6K
10:54 268.88 269.02 268.85 269.00 66.1K
10:55 268.96 269.18 268.93 269.18 62.7K
10:56 269.19 269.25 269.15 269.23 43.3K
10:57 269.24 269.31 269.18 269.18 37.4K
10:58 269.18 269.26 269.18 269.26 52.1K
10:59 269.25 269.35 269.25 269.29 33.4K
11:00 269.28 269.29 269.21 269.29 38.8K
11:01 269.30 269.49 269.29 269.34 41.0K
11:02 269.34 269.38 269.27 269.29 30.2K
11:03 269.29 269.32 269.23 269.23 30.7K
11:04 269.29 269.43 269.29 269.43 39.7K
11:05 269.44 269.44 269.28 269.29 31.8K
11:06 269.28 269.40 269.21 269.40 47.2K
11:07 269.40 269.40 269.33 269.36 21.8K
11:08 269.34 269.41 269.34 269.40 26.4K
11:09 269.40 269.45 269.32 269.45 45.2K
11:10 269.47 269.47 269.39 269.39 28.4K
11:11 269.39 269.56 269.39 269.56 29.5K
11:12 269.56 269.56 269.40 269.42 36.0K
11:13 269.42 269.58 269.39 269.58 43.1K
11:14 269.56 269.57 269.50 269.51 18.2K
11:15 269.52 269.53 269.45 269.52 29.9K
11:16 269.55 269.74 269.55 269.73 51.1K
11:17 269.74 269.81 269.70 269.79 37.2K
11:18 269.82 269.84 269.81 269.83 14.6K
11:19 269.82 269.82 269.71 269.75 36.7K
11:20 269.74 269.86 269.71 269.86 58.7K
11:21 269.86 269.86 269.64 269.70 38.5K
11:22 269.74 269.78 269.72 269.72 16.5K
11:23 269.72 269.75 269.67 269.68 28.2K
11:24 269.67 269.67 269.63 269.67 16.2K
11:25 269.67 269.67 269.62 269.62 23.9K
11:26 269.61 269.62 269.55 269.62 24.5K
11:27 269.62 269.62 269.60 269.60 18.4K
11:28 269.59 269.61 269.58 269.60 31.9K
11:29 269.60 269.60 269.41 269.41 29.1K
11:30 269.34 269.45 269.31 269.44 32.7K
11:31 269.40 269.40 269.30 269.36 34.7K
11:32 269.36 269.44 269.36 269.42 17.9K
11:33 269.36 269.36 269.28 269.28 20.5K
11:34 269.27 269.38 269.26 269.38 30.2K
11:35 269.38 269.39 269.22 269.22 304.8K
11:36 269.23 269.27 269.20 269.27 78.4K
11:37 269.29 269.29 269.19 269.23 44.9K
11:38 269.27 269.35 269.27 269.35 26.3K
11:39 269.36 269.39 269.36 269.39 19.8K
11:40 269.38 269.50 269.37 269.50 56.1K
11:41 269.50 269.57 269.49 269.57 30.7K
11:42 269.57 269.62 269.56 269.56 59.6K
11:43 269.50 269.57 269.48 269.55 62.7K
11:44 269.50 269.50 269.39 269.40 33.2K
11:45 269.42 269.43 269.34 269.36 33.7K
11:46 269.36 269.39 269.33 269.39 37.8K
11:47 269.39 269.42 269.36 269.36 27.6K
11:48 269.36 269.41 269.33 269.41 57.7K
11:49 269.41 269.45 269.40 269.45 83.5K
11:50 269.44 269.44 269.31 269.31 26.2K
11:51 269.27 269.27 269.15 269.15 45.5K
11:52 269.15 269.19 269.15 269.19 44.0K
11:53 269.20 269.20 269.05 269.05 52.7K
11:54 269.03 269.03 268.89 268.90 46.7K
11:55 268.89 268.89 268.82 268.85 34.9K
11:56 268.83 268.83 268.76 268.79 67.9K
11:57 268.78 268.78 268.72 268.74 28.7K
11:58 268.74 268.74 268.70 268.71 27.0K
11:59 268.70 268.70 268.48 268.48 50.8K
12:00 268.50 268.50 268.35 268.35 71.3K
12:01 268.32 268.37 268.24 268.28 128.9K
12:02 268.28 268.31 268.07 268.07 87.8K
12:03 268.05 268.06 268.03 268.05 56.0K
12:04 268.06 268.06 267.97 268.04 52.2K
12:05 268.03 268.03 267.95 267.98 37.7K
12:06 267.98 267.98 267.89 267.98 48.9K
12:07 267.96 267.97 267.90 267.97 53.9K
12:08 267.96 267.97 267.92 267.93 31.2K
12:09 267.94 268.07 267.94 268.06 52.0K
12:10 268.05 268.08 267.96 268.08 54.8K
12:11 268.07 268.07 267.99 267.99 29.9K
12:12 267.99 267.99 267.94 267.96 17.0K
12:13 267.93 267.93 267.83 267.83 28.5K
12:14 267.80 267.80 267.71 267.71 23.2K
12:15 267.71 267.71 267.68 267.71 18.6K
12:16 267.70 267.75 267.68 267.73 29.9K
12:17 267.73 267.73 267.67 267.70 43.2K
12:18 267.70 267.72 267.66 267.68 47.3K
12:19 267.70 267.70 267.65 267.66 42.7K
12:20 267.67 267.68 267.55 267.56 32.7K
12:21 267.55 267.55 267.53 267.53 46.2K
12:22 267.52 267.56 267.52 267.55 17.4K
12:23 267.55 267.55 267.39 267.41 69.2K
12:24 267.40 267.54 267.38 267.54 60.6K
12:25 267.57 267.67 267.57 267.63 52.5K
12:26 267.62 267.67 267.62 267.67 18.2K
12:27 267.68 267.68 267.61 267.62 35.4K
12:28 267.65 267.65 267.52 267.52 54.3K
12:29 267.53 267.62 267.53 267.62 26.4K
12:30 267.62 267.62 267.56 267.56 32.0K
12:31 267.56 267.65 267.56 267.65 31.2K
12:32 267.71 267.79 267.71 267.78 41.6K
12:33 267.78 267.79 267.60 267.60 56.8K
12:34 267.60 267.66 267.60 267.64 37.1K
12:35 267.65 267.77 267.65 267.77 26.4K
12:36 267.77 267.85 267.76 267.85 26.1K
12:37 267.85 267.90 267.81 267.82 32.2K
12:38 267.81 267.81 267.78 267.78 20.5K
12:39 267.81 267.89 267.81 267.89 27.6K
12:40 267.89 267.90 267.84 267.84 30.4K
12:41 267.84 267.88 267.84 267.88 17.1K
12:42 267.88 267.90 267.85 267.85 55.0K
12:43 267.81 267.81 267.78 267.78 31.9K
12:44 267.75 267.75 267.71 267.72 36.0K
12:45 267.72 267.72 267.71 267.71 38.6K
12:46 267.70 267.82 267.70 267.79 48.0K
12:47 267.80 267.81 267.77 267.77 23.4K
12:48 267.78 267.78 267.67 267.69 53.6K
12:49 267.68 267.68 267.66 267.66 34.1K
12:50 267.67 267.76 267.65 267.72 49.0K
12:51 267.71 267.74 267.71 267.74 12.2K
12:52 267.74 267.74 267.69 267.73 34.6K
12:53 267.73 267.82 267.72 267.82 26.3K
12:54 267.82 267.86 267.82 267.84 24.9K
12:55 267.79 267.81 267.78 267.78 33.5K
12:56 267.78 267.83 267.78 267.83 23.9K
12:57 267.83 267.83 267.80 267.80 33.9K
12:58 267.74 267.74 267.70 267.70 53.6K
12:59 267.69 267.72 267.59 267.68 73.5K
13:00 267.68 267.90 267.68 267.90 52.3K
13:01 267.90 267.91 267.87 267.88 32.9K
13:02 267.88 268.02 267.86 268.02 32.7K
13:03 268.03 268.04 268.02 268.02 27.4K
13:04 268.01 268.01 267.94 267.96 28.9K
13:05 267.96 268.09 267.96 268.07 37.7K
13:06 268.07 268.15 268.06 268.13 34.2K
13:07 268.13 268.15 268.10 268.12 34.6K
13:08 268.11 268.22 268.11 268.20 36.5K
13:09 268.20 268.20 268.07 268.08 35.9K
13:10 268.08 268.11 268.06 268.11 29.1K
13:11 268.11 268.11 268.06 268.06 27.4K
13:12 268.07 268.09 268.07 268.08 20.3K
13:13 268.11 268.17 268.11 268.17 29.9K
13:14 268.17 268.17 268.07 268.10 28.0K
13:15 268.10 268.35 268.10 268.27 53.5K
13:16 268.27 268.27 268.13 268.13 37.9K
13:17 268.11 268.12 268.03 268.03 25.4K
13:18 268.05 268.13 268.05 268.13 23.2K
13:19 268.13 268.16 268.11 268.16 23.2K
13:20 268.17 268.29 268.15 268.29 34.2K
13:21 268.26 268.27 268.26 268.27 19.9K
13:22 268.28 268.31 268.28 268.31 16.9K
13:23 268.31 268.31 268.23 268.24 34.4K
13:24 268.25 268.27 268.24 268.27 12.9K
13:25 268.27 268.35 268.27 268.35 24.5K
13:26 268.33 268.33 268.25 268.26 39.8K
13:27 268.26 268.35 268.26 268.35 61.4K
13:28 268.34 268.34 268.26 268.27 44.0K
13:29 268.27 268.34 268.26 268.34 49.6K
13:30 268.31 268.32 268.29 268.29 26.4K
13:31 268.30 268.39 268.30 268.39 29.0K
13:32 268.38 268.39 268.37 268.37 23.9K
13:33 268.31 268.31 268.19 268.19 39.9K
13:34 268.17 268.19 268.17 268.18 22.8K
13:35 268.18 268.21 268.17 268.21 30.9K
13:36 268.19 268.19 268.12 268.12 28.0K
13:37 268.11 268.15 268.02 268.14 38.3K
13:38 268.11 268.12 268.10 268.10 19.4K
13:39 268.09 268.10 268.02 268.10 40.9K
13:40 268.10 268.12 268.08 268.12 12.6K
13:41 268.16 268.16 268.09 268.09 37.2K
13:42 268.03 268.03 268.00 268.00 28.3K
13:43 268.00 268.01 267.93 267.94 30.7K
13:44 267.94 267.94 267.86 267.86 17.6K
13:45 267.88 267.95 267.88 267.95 40.3K
13:46 267.95 268.04 267.95 268.04 23.7K
13:47 268.03 268.03 267.95 267.95 39.5K
13:48 267.94 267.94 267.85 267.85 21.0K
13:49 267.85 267.87 267.85 267.87 13.2K
13:50 267.87 268.00 267.87 268.00 35.9K
13:51 268.00 268.03 268.00 268.03 15.2K
13:52 268.03 268.06 268.03 268.06 31.4K
13:53 268.06 268.06 267.98 268.00 39.7K
13:54 268.01 268.01 267.98 267.98 11.9K
13:55 267.96 268.01 267.96 268.01 25.6K
13:56 268.01 268.01 267.97 267.97 19.6K
13:57 267.96 267.97 267.95 267.97 13.7K
13:58 267.97 267.98 267.94 267.94 15.7K
13:59 267.94 267.94 267.89 267.93 51.7K
14:00 267.92 267.92 267.90 267.91 17.5K
14:01 267.91 267.92 267.89 267.89 44.1K
14:02 267.90 267.94 267.90 267.94 45.4K
14:03 267.94 267.95 267.93 267.94 37.1K
14:04 267.95 267.99 267.95 267.99 27.6K
14:05 267.99 267.99 267.96 267.97 25.2K
14:06 267.97 267.97 267.93 267.93 30.7K
14:07 267.93 267.95 267.93 267.95 22.3K
14:08 267.95 268.07 267.95 268.07 36.0K
14:09 268.07 268.07 268.04 268.07 49.8K
14:10 268.07 268.10 267.96 267.97 55.5K
14:11 267.98 268.01 267.97 267.99 31.1K
14:12 267.97 268.00 267.97 267.99 25.3K
14:13 267.98 268.07 267.96 268.07 66.5K
14:14 268.07 268.13 268.07 268.13 22.5K
14:15 268.13 268.14 268.13 268.14 27.5K
14:16 268.14 268.17 268.13 268.15 32.8K
14:17 268.15 268.15 268.03 268.04 50.7K
14:18 268.06 268.12 268.06 268.12 29.1K
14:19 268.16 268.25 268.16 268.25 35.3K
14:20 268.25 268.26 268.22 268.23 26.1K
14:21 268.23 268.23 268.22 268.23 16.1K
14:22 268.23 268.25 268.22 268.24 22.5K
14:23 268.22 268.25 268.22 268.24 22.2K
14:24 268.26 268.28 268.26 268.26 16.3K
14:25 268.26 268.27 268.26 268.26 41.0K
14:26 268.27 268.32 268.19 268.19 68.9K
14:27 268.19 268.19 268.09 268.09 29.2K
14:28 268.10 268.10 268.01 268.02 48.2K
14:29 268.02 268.02 267.97 267.97 39.6K
14:30 267.96 268.02 267.94 267.98 48.5K
14:31 267.98 267.98 267.76 267.76 44.2K
14:32 267.78 267.95 267.78 267.95 84.9K
14:33 267.97 267.98 267.93 267.93 41.8K
14:34 267.94 267.95 267.88 267.88 57.1K
14:35 267.88 267.88 267.84 267.86 46.2K
14:36 267.87 267.99 267.87 267.99 74.2K
14:37 267.99 268.00 267.95 268.00 21.5K
14:38 267.99 268.01 267.94 267.94 58.4K
14:39 267.93 267.95 267.93 267.94 19.0K
14:40 267.94 267.94 267.80 267.81 77.6K
14:41 267.80 267.80 267.75 267.76 38.6K
14:42 267.77 267.79 267.74 267.77 49.9K
14:43 267.79 267.79 267.73 267.75 57.6K
14:44 267.75 267.80 267.75 267.79 26.8K
14:45 267.78 267.78 267.72 267.72 35.5K
14:46 267.74 267.75 267.72 267.73 22.3K
14:47 267.73 267.74 267.71 267.73 34.7K
14:48 267.73 267.83 267.72 267.83 35.6K
14:49 267.83 267.84 267.83 267.83 31.1K
14:50 267.83 267.83 267.80 267.80 23.6K
14:51 267.79 267.80 267.73 267.74 34.8K
14:52 267.73 267.79 267.73 267.78 33.6K
14:53 267.78 267.83 267.76 267.82 34.9K
14:54 267.81 267.88 267.81 267.81 45.4K
14:55 267.80 267.82 267.75 267.75 61.4K
14:56 267.75 267.75 267.54 267.54 80.8K
14:57 267.59 267.70 267.59 267.67 50.8K
14:58 267.67 267.72 267.67 267.71 40.9K
14:59 267.71 267.71 267.67 267.68 61.1K
15:00 267.68 267.84 267.66 267.84 102.7K
15:01 267.84 267.84 267.72 267.72 73.8K
15:02 267.72 267.72 267.59 267.59 100.0K
15:03 267.60 267.60 267.47 267.48 42.5K
15:04 267.47 267.54 267.47 267.54 49.8K
15:05 267.54 267.60 267.53 267.54 84.4K
15:06 267.54 267.65 267.51 267.65 44.5K
15:07 267.75 267.75 267.68 267.68 41.8K
15:08 267.67 267.68 267.65 267.68 43.2K
15:09 267.68 267.72 267.68 267.72 45.0K
15:10 267.72 267.75 267.72 267.74 34.4K
15:11 267.74 267.74 267.69 267.69 47.9K
15:12 267.72 267.75 267.71 267.74 45.9K
15:13 267.74 267.83 267.74 267.80 81.2K
15:14 267.81 267.83 267.78 267.81 54.1K
15:15 267.81 267.81 267.69 267.69 79.6K
15:16 267.69 267.69 267.60 267.60 48.2K
15:17 267.60 267.70 267.60 267.70 45.5K
15:18 267.71 267.76 267.69 267.76 39.1K
15:19 267.76 267.79 267.76 267.78 37.5K
15:20 267.78 267.80 267.75 267.79 37.4K
15:21 267.79 267.80 267.76 267.76 34.6K
15:22 267.77 267.77 267.74 267.74 78.2K
15:23 267.73 267.82 267.73 267.79 57.2K
15:24 267.81 267.81 267.65 267.65 70.5K
15:25 267.63 267.64 267.62 267.64 37.1K
15:26 267.64 267.66 267.63 267.64 73.5K
15:27 267.63 267.66 267.62 267.65 48.2K
15:28 267.65 267.66 267.41 267.41 94.9K
15:29 267.40 267.40 267.30 267.33 58.9K
15:30 267.33 267.33 267.27 267.28 70.8K
15:31 267.27 267.37 267.27 267.30 84.9K
15:32 267.30 267.32 267.28 267.29 50.9K
15:33 267.26 267.26 266.99 267.03 95.3K
15:34 267.07 267.21 267.07 267.19 125.6K
15:35 267.23 267.32 267.20 267.26 89.6K
15:36 267.32 267.32 267.28 267.30 78.4K
15:37 267.31 267.37 267.28 267.37 73.4K
15:38 267.39 267.46 267.39 267.45 64.4K
15:39 267.43 267.43 267.31 267.31 87.7K
15:40 267.31 267.31 267.05 267.10 156.4K
15:41 267.15 267.18 267.11 267.18 84.0K
15:42 267.19 267.20 267.11 267.12 83.3K
15:43 267.12 267.30 267.12 267.30 75.5K
15:44 267.31 267.31 267.23 267.29 84.1K
15:45 267.30 267.30 267.14 267.30 119.2K
15:46 267.28 267.31 267.23 267.23 96.1K
15:47 267.21 267.22 267.14 267.18 114.7K
15:48 267.24 267.24 267.17 267.18 127.6K
15:49 267.19 267.21 266.98 266.98 206.0K
15:50 267.02 267.39 267.02 267.38 277.8K
15:51 267.36 267.53 267.36 267.51 224.5K
15:52 267.54 267.60 267.49 267.53 157.5K
15:53 267.52 267.63 267.52 267.63 159.6K
15:54 267.63 267.78 267.63 267.72 284.3K
15:55 267.64 267.64 267.23 267.23 394.8K
15:56 267.30 267.40 267.27 267.27 345.4K
15:57 267.23 267.23 267.13 267.16 460.0K
15:58 267.19 267.42 267.19 267.30 805.1K
15:59 267.32 267.46 267.11 267.43 34,253.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available