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
09:30 268.49 268.89 268.49 268.58 313.3K
09:31 268.68 269.82 268.68 269.82 65.1K
09:32 269.80 270.69 269.80 270.54 238.2K
09:33 270.45 270.73 270.35 270.68 163.8K
09:34 270.67 270.77 270.57 270.60 97.6K
09:35 270.61 270.80 270.61 270.64 70.7K
09:36 270.66 270.66 270.23 270.29 74.5K
09:37 270.38 270.38 270.13 270.13 172.3K
09:38 270.23 270.23 270.03 270.06 79.6K
09:39 270.00 270.37 269.92 270.37 62.9K
09:40 270.40 270.42 270.36 270.42 33.9K
09:41 270.43 270.71 270.43 270.71 73.2K
09:42 270.81 270.96 270.74 270.96 72.6K
09:43 270.94 270.94 270.49 270.49 64.3K
09:44 270.41 270.41 270.31 270.31 40.9K
09:45 270.32 270.55 270.22 270.55 70.7K
09:46 270.51 270.54 270.47 270.51 36.6K
09:47 270.52 270.63 270.52 270.63 17.8K
09:48 270.60 270.60 270.41 270.43 37.0K
09:49 270.43 270.61 270.43 270.55 73.0K
09:50 270.55 270.57 270.52 270.55 55.0K
09:51 270.54 270.70 270.54 270.66 75.4K
09:52 270.64 270.89 270.64 270.89 107.5K
09:53 270.89 271.02 270.89 271.02 64.6K
09:54 271.03 271.17 271.03 271.17 51.9K
09:55 271.27 271.29 270.96 270.97 69.6K
09:56 270.97 271.20 270.97 271.00 42.0K
09:57 271.00 271.00 270.75 270.78 74.9K
09:58 270.82 271.01 270.82 270.93 36.9K
09:59 270.93 271.00 270.91 271.00 27.3K
10:00 271.03 271.06 270.96 270.96 55.9K
10:01 270.99 271.07 270.90 270.99 131.9K
10:02 270.98 271.10 270.97 271.10 103.6K
10:03 271.10 271.29 271.10 271.25 65.7K
10:04 271.26 271.28 271.10 271.10 73.6K
10:05 271.11 271.21 271.07 271.13 95.6K
10:06 271.13 271.17 271.05 271.05 52.1K
10:07 271.01 271.01 270.83 270.83 93.2K
10:08 270.83 270.90 270.73 270.73 73.0K
10:09 270.72 270.83 270.65 270.81 97.7K
10:10 270.78 270.94 270.78 270.80 66.9K
10:11 270.74 270.76 270.47 270.47 90.6K
10:12 270.47 270.49 270.31 270.33 54.9K
10:13 270.33 270.35 270.29 270.30 205.7K
10:14 270.31 270.39 270.25 270.39 87.1K
10:15 270.40 270.40 270.31 270.38 57.3K
10:16 270.41 270.47 270.41 270.44 62.2K
10:17 270.44 270.44 270.25 270.25 71.5K
10:18 270.26 270.36 270.26 270.30 51.6K
10:19 270.28 270.47 270.28 270.47 44.4K
10:20 270.49 270.68 270.49 270.64 42.5K
10:21 270.64 270.68 270.62 270.66 35.8K
10:22 270.56 270.57 270.50 270.57 52.9K
10:23 270.57 270.61 270.49 270.57 98.2K
10:24 270.58 270.70 270.58 270.70 44.2K
10:25 270.70 270.75 270.62 270.62 50.0K
10:26 270.61 270.61 270.48 270.53 50.1K
10:27 270.54 270.59 270.45 270.59 49.2K
10:28 270.55 270.69 270.55 270.67 60.0K
10:29 270.58 270.59 270.46 270.59 49.2K
10:30 270.55 270.57 270.51 270.57 42.9K
10:31 270.56 270.57 270.47 270.53 33.7K
10:32 270.54 270.61 270.54 270.61 32.0K
10:33 270.61 270.69 270.61 270.69 61.9K
10:34 270.67 270.68 270.61 270.67 40.8K
10:35 270.67 270.76 270.67 270.68 52.2K
10:36 270.68 270.73 270.62 270.65 51.8K
10:37 270.64 270.67 270.59 270.64 39.2K
10:38 270.67 270.78 270.64 270.65 59.9K
10:39 270.67 270.76 270.65 270.76 36.5K
10:40 270.74 270.74 270.70 270.74 38.4K
10:41 270.76 270.77 270.71 270.71 56.1K
10:42 270.75 270.81 270.75 270.81 184.3K
10:43 270.80 270.84 270.80 270.82 40.9K
10:44 270.85 270.85 270.76 270.79 42.5K
10:45 270.82 270.83 270.72 270.72 105.3K
10:46 270.71 270.71 270.57 270.62 62.8K
10:47 270.62 270.72 270.59 270.72 39.5K
10:48 270.71 270.81 270.69 270.81 36.4K
10:49 270.79 270.90 270.78 270.90 39.3K
10:50 270.92 270.97 270.92 270.95 85.8K
10:51 270.88 270.89 270.79 270.89 59.8K
10:52 270.90 270.93 270.88 270.90 31.5K
10:53 270.84 270.85 270.77 270.78 47.4K
10:54 270.81 270.88 270.81 270.85 32.2K
10:55 270.86 270.91 270.84 270.84 45.8K
10:56 270.83 270.89 270.82 270.89 46.6K
10:57 270.88 270.89 270.85 270.89 50.2K
10:58 270.89 270.90 270.84 270.88 36.3K
10:59 270.87 270.92 270.78 270.78 63.5K
11:00 270.77 270.77 270.67 270.67 59.1K
11:01 270.66 270.77 270.63 270.77 58.3K
11:02 270.78 270.79 270.72 270.72 34.2K
11:03 270.73 270.74 270.69 270.71 42.6K
11:04 270.73 270.81 270.73 270.77 38.6K
11:05 270.78 270.88 270.77 270.85 34.8K
11:06 270.85 270.94 270.85 270.88 41.8K
11:07 270.88 270.97 270.88 270.95 35.5K
11:08 270.97 271.01 270.97 270.99 41.2K
11:09 270.99 271.04 270.97 270.99 114.0K
11:10 270.98 271.10 270.98 271.10 40.6K
11:11 271.09 271.19 271.09 271.16 45.8K
11:12 271.16 271.21 271.15 271.15 36.3K
11:13 271.15 271.15 271.13 271.15 50.9K
11:14 271.16 271.39 271.16 271.39 68.4K
11:15 271.40 271.43 271.37 271.43 26.3K
11:16 271.42 271.42 271.25 271.25 56.4K
11:17 271.24 271.33 271.24 271.32 35.9K
11:18 271.31 271.32 271.27 271.29 30.7K
11:19 271.28 271.33 271.28 271.32 62.6K
11:20 271.33 271.40 271.33 271.40 39.0K
11:21 271.42 271.46 271.40 271.46 43.8K
11:22 271.48 271.49 271.45 271.47 36.6K
11:23 271.47 271.48 271.43 271.44 70.4K
11:24 271.44 271.46 271.41 271.43 42.5K
11:25 271.41 271.43 271.40 271.41 38.2K
11:26 271.45 271.45 271.37 271.39 32.6K
11:27 271.38 271.49 271.37 271.45 60.1K
11:28 271.43 271.46 271.38 271.45 43.3K
11:29 271.45 271.46 271.33 271.33 46.9K
11:30 271.32 271.39 271.32 271.37 41.8K
11:31 271.37 271.44 271.35 271.44 42.5K
11:32 271.43 271.43 271.30 271.32 67.5K
11:33 271.32 271.35 271.30 271.34 37.3K
11:34 271.35 271.36 271.33 271.34 38.4K
11:35 271.36 271.39 271.36 271.39 42.9K
11:36 271.34 271.34 271.28 271.28 58.8K
11:37 271.29 271.43 271.28 271.43 85.9K
11:38 271.43 271.43 271.38 271.38 34.9K
11:39 271.38 271.39 271.36 271.37 30.1K
11:40 271.36 271.37 271.26 271.26 49.9K
11:41 271.27 271.27 271.14 271.14 51.1K
11:42 271.13 271.17 271.09 271.09 64.1K
11:43 271.10 271.11 271.01 271.01 41.4K
11:44 271.03 271.03 270.97 270.99 52.4K
11:45 270.99 271.09 270.98 271.07 29.3K
11:46 271.07 271.07 271.01 271.02 28.3K
11:47 271.02 271.07 270.96 271.07 38.9K
11:48 271.08 271.12 271.07 271.09 50.3K
11:49 271.01 271.02 270.98 271.02 36.9K
11:50 271.03 271.03 270.99 271.00 26.3K
11:51 271.00 271.01 270.88 270.88 44.7K
11:52 270.91 270.91 270.83 270.83 72.4K
11:53 270.84 270.86 270.80 270.81 81.2K
11:54 270.80 270.81 270.78 270.79 31.9K
11:55 270.81 270.84 270.72 270.72 73.4K
11:56 270.70 270.70 270.64 270.64 39.4K
11:57 270.65 270.70 270.65 270.70 43.9K
11:58 270.71 270.80 270.71 270.75 37.4K
11:59 270.75 270.86 270.75 270.86 35.3K
12:00 270.84 270.85 270.83 270.85 94.3K
12:01 270.84 270.90 270.84 270.90 44.1K
12:02 270.90 271.00 270.90 271.00 35.9K
12:03 271.01 271.09 271.00 271.03 71.6K
12:04 271.03 271.09 271.03 271.08 89.3K
12:05 271.08 271.11 271.04 271.11 55.8K
12:06 271.11 271.11 271.04 271.06 46.3K
12:07 271.07 271.15 271.07 271.13 48.9K
12:08 271.14 271.15 271.13 271.13 21.8K
12:09 271.13 271.14 271.11 271.14 41.8K
12:10 271.13 271.14 271.04 271.04 46.8K
12:11 271.03 271.10 271.02 271.10 36.1K
12:12 271.09 271.15 271.09 271.15 29.6K
12:13 271.16 271.19 271.11 271.11 57.3K
12:14 271.10 271.10 271.04 271.04 41.0K
12:15 271.01 271.03 270.97 270.97 36.5K
12:16 270.97 271.05 270.96 271.05 111.1K
12:17 271.07 271.08 271.06 271.07 33.9K
12:18 271.07 271.15 271.07 271.15 30.9K
12:19 271.14 271.18 271.14 271.17 33.3K
12:20 271.17 271.22 271.17 271.21 25.0K
12:21 271.22 271.30 271.22 271.30 29.4K
12:22 271.30 271.35 271.27 271.31 46.5K
12:23 271.31 271.36 271.31 271.34 27.4K
12:24 271.35 271.37 271.31 271.37 44.9K
12:25 271.37 271.37 271.28 271.28 30.5K
12:26 271.29 271.32 271.26 271.27 39.7K
12:27 271.26 271.27 271.23 271.23 49.7K
12:28 271.21 271.22 271.17 271.20 44.1K
12:29 271.19 271.26 271.17 271.26 32.4K
12:30 271.26 271.26 271.24 271.26 40.0K
12:31 271.28 271.41 271.28 271.41 41.2K
12:32 271.41 271.42 271.37 271.37 35.6K
12:33 271.37 271.38 271.31 271.31 45.2K
12:34 271.38 271.41 271.37 271.40 67.5K
12:35 271.39 271.39 271.25 271.32 47.9K
12:36 271.31 271.35 271.28 271.34 46.8K
12:37 271.26 271.29 271.20 271.29 63.5K
12:38 271.31 271.38 271.25 271.37 161.4K
12:39 271.30 271.33 271.09 271.10 60.6K
12:40 271.14 271.25 271.10 271.15 71.5K
12:41 271.18 271.18 270.95 270.95 55.1K
12:42 270.92 270.97 270.89 270.94 37.9K
12:43 270.96 271.02 270.96 271.01 40.9K
12:44 271.01 271.01 270.96 270.97 37.1K
12:45 271.00 271.21 271.00 271.16 48.6K
12:46 271.16 271.16 271.08 271.10 52.2K
12:47 271.12 271.13 270.99 270.99 119.2K
12:48 270.97 270.97 270.83 270.94 43.7K
12:49 270.94 270.96 270.84 270.88 118.6K
12:50 270.86 270.86 270.83 270.83 21.7K
12:51 270.80 270.82 270.74 270.82 31.1K
12:52 270.83 270.83 270.66 270.66 37.8K
12:53 270.66 270.75 270.66 270.75 58.1K
12:54 270.75 270.76 270.65 270.65 28.9K
12:55 270.64 270.64 270.48 270.48 43.6K
12:56 270.47 270.50 270.44 270.50 39.9K
12:57 270.50 270.50 270.32 270.32 44.9K
12:58 270.32 270.47 270.32 270.46 39.1K
12:59 270.46 270.47 270.43 270.43 40.2K
13:00 270.43 270.59 270.40 270.59 63.2K
13:01 270.59 270.59 270.45 270.45 46.3K
13:02 270.46 270.50 270.43 270.49 36.2K
13:03 270.50 270.65 270.50 270.53 55.8K
13:04 270.53 270.78 270.53 270.75 52.2K
13:05 270.75 270.83 270.66 270.66 40.6K
13:06 270.69 270.72 270.67 270.67 25.7K
13:07 270.68 270.81 270.68 270.81 30.6K
13:08 270.80 270.89 270.80 270.87 26.4K
13:09 270.88 270.91 270.88 270.91 33.4K
13:10 270.90 270.93 270.90 270.92 20.4K
13:11 270.90 271.09 270.88 271.09 55.8K
13:12 271.08 271.08 270.99 270.99 26.3K
13:13 271.00 271.00 270.93 270.96 25.3K
13:14 271.01 271.09 271.00 271.00 36.5K
13:15 271.02 271.14 271.02 271.13 30.8K
13:16 271.13 271.13 271.07 271.11 29.9K
13:17 271.11 271.16 271.08 271.16 31.0K
13:18 271.18 271.20 271.14 271.14 15.4K
13:19 271.13 271.25 271.13 271.24 32.6K
13:20 271.24 271.30 271.24 271.30 21.3K
13:21 271.28 271.33 271.28 271.32 36.1K
13:22 271.35 271.38 271.29 271.29 31.3K
13:23 271.29 271.31 271.28 271.29 21.6K
13:24 271.29 271.44 271.29 271.43 45.9K
13:25 271.43 271.44 271.40 271.40 27.6K
13:26 271.39 271.48 271.38 271.48 35.0K
13:27 271.47 271.62 271.47 271.61 149.9K
13:28 271.61 271.73 271.61 271.73 62.6K
13:29 271.76 271.76 271.71 271.74 46.0K
13:30 271.76 271.90 271.76 271.87 68.9K
13:31 271.88 271.89 271.77 271.77 59.1K
13:32 271.79 271.79 271.77 271.77 18.4K
13:33 271.76 271.76 271.69 271.70 31.3K
13:34 271.71 271.79 271.71 271.75 38.5K
13:35 271.76 271.92 271.76 271.87 58.9K
13:36 271.85 271.90 271.85 271.88 30.3K
13:37 271.88 271.89 271.86 271.89 22.2K
13:38 271.89 272.00 271.89 272.00 25.3K
13:39 272.00 272.07 271.99 272.05 56.2K
13:40 272.02 272.04 271.91 271.91 37.0K
13:41 271.89 271.94 271.89 271.94 27.3K
13:42 271.94 271.96 271.93 271.96 24.9K
13:43 271.96 272.00 271.94 271.97 27.5K
13:44 271.98 271.98 271.95 271.98 29.8K
13:45 272.00 272.09 271.99 272.09 40.7K
13:46 272.10 272.12 272.08 272.12 34.4K
13:47 272.12 272.13 272.11 272.12 23.5K
13:48 272.11 272.12 272.09 272.10 21.4K
13:49 272.08 272.08 271.95 271.96 54.5K
13:50 271.96 271.97 271.91 271.91 28.5K
13:51 271.90 271.90 271.85 271.85 31.9K
13:52 271.85 271.89 271.85 271.87 39.4K
13:53 271.86 271.94 271.86 271.93 52.7K
13:54 271.93 271.94 271.86 271.86 45.0K
13:55 271.89 271.93 271.89 271.92 36.6K
13:56 271.91 272.00 271.91 271.98 50.0K
13:57 271.99 272.03 271.98 272.02 38.4K
13:58 272.02 272.03 271.96 272.03 48.0K
13:59 272.04 272.06 272.04 272.06 30.5K
14:00 272.06 272.12 272.06 272.11 33.6K
14:01 272.12 272.12 272.03 272.03 52.3K
14:02 272.03 272.03 271.93 271.97 41.3K
14:03 272.00 272.03 272.00 272.02 32.4K
14:04 272.02 272.11 272.01 272.11 69.8K
14:05 272.05 272.05 271.80 271.80 47.2K
14:06 271.79 271.79 271.64 271.64 40.5K
14:07 271.65 271.65 271.59 271.59 29.6K
14:08 271.58 271.64 271.56 271.64 52.2K
14:09 271.63 271.71 271.37 271.37 146.3K
14:10 271.34 271.34 271.22 271.23 37.5K
14:11 271.22 271.28 271.21 271.26 41.5K
14:12 271.25 271.43 271.25 271.43 36.0K
14:13 271.47 271.54 271.41 271.41 49.9K
14:14 271.42 271.43 270.76 270.99 213.4K
14:15 271.02 271.10 270.38 270.38 111.9K
14:16 270.36 270.36 270.29 270.31 71.0K
14:17 270.28 270.63 270.27 270.61 49.6K
14:18 270.63 270.67 270.53 270.53 39.4K
14:19 270.54 270.60 270.52 270.60 41.1K
14:20 270.67 270.71 270.60 270.60 73.4K
14:21 270.60 270.63 270.59 270.60 40.7K
14:22 270.60 270.66 270.55 270.66 95.6K
14:23 270.69 270.70 270.62 270.62 51.2K
14:24 270.61 270.73 270.59 270.71 39.1K
14:25 270.72 270.74 270.59 270.59 43.1K
14:26 270.59 270.76 270.59 270.76 56.7K
14:27 270.76 270.76 270.71 270.74 46.0K
14:28 270.74 270.76 270.69 270.76 38.7K
14:29 270.78 270.81 270.77 270.77 28.3K
14:30 270.76 270.78 270.69 270.69 43.7K
14:31 270.66 270.66 270.56 270.58 36.6K
14:32 270.58 270.64 270.58 270.64 38.8K
14:33 270.64 270.69 270.62 270.62 51.4K
14:34 270.62 270.81 270.62 270.79 56.9K
14:35 270.81 270.81 270.73 270.73 44.7K
14:36 270.72 270.76 270.67 270.76 52.1K
14:37 270.75 270.82 270.73 270.81 67.3K
14:38 270.81 270.87 270.79 270.81 70.0K
14:39 270.84 270.89 270.84 270.88 49.0K
14:40 270.89 270.91 270.89 270.89 51.3K
14:41 270.91 270.91 270.87 270.87 67.9K
14:42 270.85 270.87 270.84 270.87 31.1K
14:43 270.86 270.86 270.58 270.58 114.8K
14:44 270.59 270.59 270.45 270.45 108.2K
14:45 270.45 270.47 270.40 270.40 109.1K
14:46 270.38 270.39 270.28 270.28 66.5K
14:47 270.27 270.27 270.19 270.19 39.6K
14:48 270.20 270.39 270.19 270.39 100.6K
14:49 270.39 270.39 270.36 270.37 25.1K
14:50 270.35 270.41 270.34 270.39 69.5K
14:51 270.42 270.43 270.41 270.42 34.2K
14:52 270.42 270.43 270.39 270.43 47.4K
14:53 270.43 270.48 270.42 270.48 46.7K
14:54 270.48 270.56 270.48 270.56 52.7K
14:55 270.56 270.56 270.54 270.56 46.0K
14:56 270.55 270.60 270.55 270.60 36.9K
14:57 270.60 270.63 270.60 270.63 38.5K
14:58 270.64 270.64 270.58 270.63 85.8K
14:59 270.64 270.70 270.61 270.70 43.9K
15:00 270.72 270.83 270.72 270.83 69.2K
15:01 270.87 271.03 270.87 271.01 61.6K
15:02 271.01 271.03 270.97 270.97 41.1K
15:03 270.98 270.98 270.91 270.95 45.2K
15:04 270.95 271.16 270.95 271.16 48.4K
15:05 271.16 271.23 271.16 271.22 41.0K
15:06 271.21 271.29 271.16 271.29 67.2K
15:07 271.29 271.34 271.28 271.32 46.1K
15:08 271.32 271.36 271.32 271.36 42.7K
15:09 271.36 271.42 271.35 271.37 72.3K
15:10 271.38 271.39 271.36 271.36 37.0K
15:11 271.36 271.39 271.34 271.39 55.8K
15:12 271.41 271.41 271.27 271.32 105.9K
15:13 271.31 271.32 271.29 271.29 41.0K
15:14 271.28 271.31 271.28 271.28 71.6K
15:15 271.28 271.41 271.28 271.41 77.2K
15:16 271.40 271.48 271.38 271.38 64.5K
15:17 271.37 271.37 271.29 271.33 67.0K
15:18 271.33 271.39 271.33 271.36 48.2K
15:19 271.41 271.43 271.38 271.38 59.4K
15:20 271.38 271.48 271.38 271.41 107.5K
15:21 271.40 271.50 271.40 271.49 62.0K
15:22 271.51 271.52 271.49 271.49 71.4K
15:23 271.51 271.57 271.51 271.53 105.6K
15:24 271.53 271.62 271.53 271.62 62.5K
15:25 271.63 271.63 271.51 271.51 76.4K
15:26 271.52 271.54 271.50 271.54 66.9K
15:27 271.53 271.54 271.49 271.49 60.2K
15:28 271.49 271.59 271.49 271.58 104.7K
15:29 271.58 271.58 271.52 271.52 122.7K
15:30 271.53 271.53 271.45 271.48 136.6K
15:31 271.49 271.53 271.49 271.51 68.8K
15:32 271.51 271.61 271.51 271.61 98.5K
15:33 271.61 271.63 271.59 271.62 75.2K
15:34 271.62 271.62 271.40 271.40 127.8K
15:35 271.40 271.56 271.40 271.55 95.7K
15:36 271.59 271.59 271.55 271.56 84.0K
15:37 271.56 271.63 271.53 271.62 116.3K
15:38 271.57 271.57 271.47 271.47 104.2K
15:39 271.47 271.52 271.47 271.52 104.6K
15:40 271.52 271.54 271.48 271.52 104.3K
15:41 271.51 271.54 271.48 271.53 112.6K
15:42 271.53 271.55 271.51 271.55 90.9K
15:43 271.55 271.56 271.53 271.53 91.2K
15:44 271.52 271.55 271.46 271.48 124.5K
15:45 271.52 271.56 271.49 271.49 90.6K
15:46 271.50 271.53 271.37 271.37 107.4K
15:47 271.37 271.40 271.34 271.40 115.2K
15:48 271.40 271.47 271.40 271.46 126.5K
15:49 271.43 271.49 271.33 271.33 160.4K
15:50 271.22 271.57 271.22 271.52 433.9K
15:51 271.52 271.56 271.49 271.53 229.9K
15:52 271.58 271.58 271.39 271.40 258.1K
15:53 271.39 271.63 271.39 271.63 389.5K
15:54 271.72 271.72 271.54 271.54 283.2K
15:55 271.49 271.71 271.49 271.71 384.3K
15:56 271.72 271.96 271.72 271.96 552.6K
15:57 271.97 272.05 271.97 272.05 752.2K
15:58 272.03 272.15 272.03 272.15 874.3K
15:59 272.14 272.15 271.92 271.96 11,555.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available