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
09:30 271.31 271.60 271.31 271.57 235.8K
09:31 271.28 271.65 271.28 271.65 29.1K
09:32 271.74 272.22 271.74 272.16 53.8K
09:33 272.17 272.58 272.17 272.53 39.0K
09:34 272.46 272.46 272.18 272.22 26.3K
09:35 272.22 272.25 271.83 271.84 49.0K
09:36 271.84 271.84 271.67 271.69 71.4K
09:37 271.68 271.68 271.61 271.68 52.1K
09:38 271.73 272.02 271.73 271.97 35.8K
09:39 271.97 272.08 271.87 272.01 82.5K
09:40 272.01 272.04 271.96 271.96 35.4K
09:41 271.96 271.97 271.90 271.93 27.1K
09:42 271.89 272.07 271.89 272.07 35.0K
09:43 272.08 272.15 272.08 272.13 32.0K
09:44 272.16 272.23 272.16 272.18 52.1K
09:45 272.07 272.22 272.01 272.03 100.3K
09:46 272.03 272.30 272.00 272.29 62.3K
09:47 272.28 272.28 272.04 272.06 58.8K
09:48 272.09 272.19 272.09 272.11 46.4K
09:49 272.12 272.13 272.01 272.04 46.4K
09:50 272.05 272.27 272.05 272.27 64.4K
09:51 272.27 272.56 272.27 272.56 58.2K
09:52 272.56 272.61 272.51 272.60 45.1K
09:53 272.55 272.55 272.45 272.52 261.0K
09:54 272.54 272.55 272.46 272.49 51.9K
09:55 272.49 272.49 272.22 272.22 135.5K
09:56 272.21 272.21 271.90 272.01 74.0K
09:57 272.00 272.00 271.89 271.89 55.9K
09:58 271.89 271.92 271.85 271.86 106.1K
09:59 271.88 272.19 271.88 272.19 42.9K
10:00 272.14 272.31 272.13 272.30 57.8K
10:01 272.34 272.34 272.19 272.19 66.5K
10:02 272.24 272.54 272.24 272.54 52.0K
10:03 272.54 272.67 272.53 272.67 43.9K
10:04 272.67 272.68 272.58 272.59 24.2K
10:05 272.58 272.73 272.58 272.62 71.4K
10:06 272.63 272.68 272.60 272.67 27.7K
10:07 272.66 272.67 272.51 272.52 71.0K
10:08 272.60 272.78 272.59 272.75 66.3K
10:09 272.75 272.94 272.75 272.92 33.7K
10:10 272.91 273.08 272.91 273.08 36.5K
10:11 273.10 273.11 272.99 272.99 32.0K
10:12 273.02 273.19 273.02 273.08 58.4K
10:13 273.08 273.08 272.91 273.06 60.6K
10:14 273.08 273.11 272.96 272.96 28.3K
10:15 272.93 272.93 272.83 272.89 68.2K
10:16 272.88 272.96 272.87 272.95 34.2K
10:17 272.96 272.97 272.79 272.79 57.9K
10:18 272.79 272.79 272.75 272.76 25.5K
10:19 272.71 272.84 272.70 272.79 62.3K
10:20 272.80 272.97 272.80 272.95 44.0K
10:21 272.94 272.96 272.88 272.90 39.8K
10:22 272.91 272.93 272.73 272.75 106.8K
10:23 272.73 272.92 272.73 272.92 188.2K
10:24 272.93 273.20 272.93 273.20 60.9K
10:25 273.20 273.20 273.04 273.04 31.7K
10:26 273.05 273.08 273.05 273.05 23.4K
10:27 273.05 273.10 273.03 273.03 26.8K
10:28 273.03 273.06 272.97 272.97 36.5K
10:29 272.97 273.00 272.91 272.91 41.5K
10:30 272.96 273.02 272.95 273.00 36.7K
10:31 273.00 273.04 272.94 272.94 33.8K
10:32 272.94 272.97 272.90 272.90 56.2K
10:33 272.90 272.90 272.81 272.81 34.4K
10:34 272.79 272.86 272.79 272.86 94.7K
10:35 272.86 272.95 272.81 272.84 65.5K
10:36 272.84 272.84 272.81 272.81 24.0K
10:37 272.83 272.88 272.81 272.85 37.3K
10:38 272.86 272.96 272.86 272.96 31.7K
10:39 272.93 272.93 272.70 272.70 137.7K
10:40 272.70 272.76 272.70 272.71 34.1K
10:41 272.71 272.75 272.71 272.71 20.4K
10:42 272.70 272.86 272.70 272.86 65.8K
10:43 272.86 272.87 272.83 272.85 21.3K
10:44 272.82 272.82 272.70 272.72 41.8K
10:45 272.71 272.82 272.65 272.79 44.4K
10:46 272.77 272.90 272.74 272.89 30.3K
10:47 272.89 272.89 272.78 272.80 25.2K
10:48 272.80 272.80 272.75 272.80 37.0K
10:49 272.80 272.83 272.73 272.76 44.6K
10:50 272.76 272.81 272.76 272.81 24.9K
10:51 272.82 272.93 272.82 272.83 32.9K
10:52 272.84 272.88 272.77 272.77 34.5K
10:53 272.77 272.79 272.74 272.78 20.9K
10:54 272.78 272.82 272.66 272.81 61.8K
10:55 272.81 272.91 272.80 272.91 25.1K
10:56 272.90 272.91 272.85 272.87 66.4K
10:57 272.86 272.97 272.81 272.95 57.3K
10:58 272.93 272.93 272.88 272.88 43.6K
10:59 272.86 272.86 272.78 272.79 55.3K
11:00 272.79 272.84 272.76 272.78 39.6K
11:01 272.78 272.79 272.70 272.71 28.4K
11:02 272.72 272.80 272.70 272.72 62.9K
11:03 272.73 272.77 272.70 272.70 27.8K
11:04 272.70 272.70 272.60 272.60 43.3K
11:05 272.60 272.69 272.52 272.52 60.4K
11:06 272.51 272.51 272.25 272.25 88.8K
11:07 272.19 272.23 272.17 272.18 125.7K
11:08 272.14 272.29 272.08 272.29 101.6K
11:09 272.29 272.31 272.28 272.28 35.5K
11:10 272.28 272.32 272.23 272.27 57.9K
11:11 272.27 272.31 272.27 272.27 29.1K
11:12 272.27 272.28 272.25 272.26 26.2K
11:13 272.24 272.32 272.24 272.29 42.7K
11:14 272.30 272.36 272.30 272.35 20.7K
11:15 272.36 272.39 272.33 272.39 41.5K
11:16 272.35 272.35 272.32 272.33 65.6K
11:17 272.33 272.38 272.29 272.29 49.8K
11:18 272.28 272.36 272.28 272.36 56.5K
11:19 272.36 272.37 272.28 272.28 33.9K
11:20 272.26 272.26 272.17 272.17 63.9K
11:21 272.16 272.18 272.16 272.16 23.6K
11:22 272.19 272.26 272.18 272.18 57.8K
11:23 272.17 272.22 272.17 272.17 28.4K
11:24 272.19 272.19 272.10 272.10 30.3K
11:25 272.19 272.31 272.19 272.25 44.4K
11:26 272.23 272.25 272.21 272.24 22.7K
11:27 272.24 272.26 272.18 272.19 24.2K
11:28 272.20 272.22 272.18 272.20 19.9K
11:29 272.20 272.20 272.14 272.14 25.5K
11:30 272.14 272.28 272.13 272.13 47.3K
11:31 272.14 272.18 272.12 272.18 26.9K
11:32 272.19 272.20 272.19 272.20 13.2K
11:33 272.19 272.21 272.19 272.20 18.6K
11:34 272.21 272.31 272.17 272.31 54.3K
11:35 272.31 272.31 272.20 272.20 41.0K
11:36 272.19 272.21 272.17 272.21 14.0K
11:37 272.21 272.22 272.21 272.22 16.2K
11:38 272.22 272.27 272.20 272.20 28.2K
11:39 272.21 272.22 272.18 272.18 46.2K
11:40 272.18 272.20 272.15 272.15 68.7K
11:41 272.15 272.21 272.13 272.17 43.7K
11:42 272.17 272.17 272.14 272.14 10.0K
11:43 272.14 272.14 272.00 272.00 44.6K
11:44 272.00 272.02 271.88 271.88 66.0K
11:45 271.87 271.87 271.84 271.85 25.8K
11:46 271.84 271.94 271.84 271.94 75.3K
11:47 271.94 271.94 271.89 271.90 59.5K
11:48 271.89 271.92 271.87 271.92 42.3K
11:49 271.92 271.92 271.87 271.88 31.9K
11:50 271.87 271.87 271.81 271.81 48.0K
11:51 271.81 271.86 271.81 271.84 75.0K
11:52 271.86 271.96 271.85 271.94 36.2K
11:53 271.95 271.98 271.95 271.96 16.8K
11:54 271.95 271.98 271.94 271.98 23.0K
11:55 271.98 271.98 271.93 271.96 19.0K
11:56 271.94 271.95 271.93 271.95 19.6K
11:57 271.95 271.95 271.91 271.93 32.3K
11:58 271.94 271.98 271.81 271.81 201.2K
11:59 271.74 271.76 271.74 271.76 34.7K
12:00 271.76 271.76 271.75 271.76 21.6K
12:01 271.76 271.76 271.74 271.74 30.6K
12:02 271.76 271.77 271.71 271.72 40.9K
12:03 271.72 271.78 271.71 271.78 22.8K
12:04 271.78 271.84 271.78 271.83 20.7K
12:05 271.83 271.83 271.73 271.74 18.1K
12:06 271.75 271.75 271.67 271.69 27.2K
12:07 271.69 271.73 271.66 271.73 32.4K
12:08 271.73 271.73 271.66 271.66 19.5K
12:09 271.66 271.75 271.66 271.74 34.2K
12:10 271.74 271.78 271.74 271.78 18.8K
12:11 271.83 271.88 271.83 271.85 31.3K
12:12 271.87 271.89 271.86 271.86 29.3K
12:13 271.87 271.92 271.87 271.92 24.0K
12:14 271.93 271.96 271.93 271.93 21.7K
12:15 271.93 272.00 271.93 272.00 19.3K
12:16 272.02 272.02 271.97 271.97 22.8K
12:17 271.97 271.97 271.87 271.87 34.8K
12:18 271.86 271.87 271.84 271.87 53.4K
12:19 271.87 271.95 271.87 271.95 31.8K
12:20 271.95 271.96 271.94 271.95 16.1K
12:21 271.96 271.98 271.96 271.96 17.6K
12:22 271.89 271.96 271.89 271.95 45.1K
12:23 271.95 272.05 271.95 272.05 27.2K
12:24 272.05 272.08 272.05 272.08 14.5K
12:25 272.09 272.09 272.05 272.05 43.4K
12:26 272.03 272.03 271.97 272.01 28.8K
12:27 272.08 272.12 272.07 272.12 33.8K
12:28 272.15 272.15 272.12 272.15 22.0K
12:29 272.17 272.19 272.15 272.18 26.4K
12:30 272.18 272.19 272.15 272.15 16.5K
12:31 272.18 272.21 272.18 272.21 23.5K
12:32 272.21 272.21 272.16 272.19 30.4K
12:33 272.20 272.20 272.18 272.20 17.6K
12:34 272.19 272.22 272.19 272.22 26.8K
12:35 272.22 272.24 272.22 272.24 31.9K
12:36 272.24 272.28 272.24 272.25 160.4K
12:37 272.25 272.25 272.19 272.19 28.8K
12:38 272.19 272.19 272.16 272.17 18.2K
12:39 272.17 272.27 272.17 272.26 48.6K
12:40 272.25 272.27 272.24 272.26 15.7K
12:41 272.27 272.27 272.22 272.26 30.5K
12:42 272.25 272.31 272.24 272.31 28.6K
12:43 272.30 272.31 272.30 272.30 11.4K
12:44 272.27 272.37 272.27 272.36 29.8K
12:45 272.37 272.38 272.31 272.31 22.6K
12:46 272.31 272.31 272.29 272.29 18.5K
12:47 272.34 272.40 272.34 272.40 28.7K
12:48 272.41 272.42 272.40 272.40 17.8K
12:49 272.40 272.40 272.29 272.30 48.5K
12:50 272.31 272.31 272.29 272.30 21.1K
12:51 272.30 272.36 272.29 272.35 29.8K
12:52 272.35 272.41 272.35 272.39 26.9K
12:53 272.39 272.39 272.37 272.37 16.5K
12:54 272.35 272.40 272.35 272.40 20.7K
12:55 272.40 272.42 272.36 272.36 24.7K
12:56 272.37 272.37 272.26 272.26 26.8K
12:57 272.26 272.29 272.23 272.23 22.3K
12:58 272.24 272.35 272.24 272.34 43.2K
12:59 272.34 272.38 272.30 272.38 27.6K
13:00 272.40 272.40 272.33 272.33 34.3K
13:01 272.32 272.32 272.27 272.27 18.5K
13:02 272.24 272.25 272.23 272.23 22.5K
13:03 272.23 272.23 272.17 272.17 31.8K
13:04 272.16 272.17 272.13 272.17 26.3K
13:05 272.20 272.25 272.20 272.25 28.9K
13:06 272.25 272.29 272.23 272.28 18.0K
13:07 272.26 272.26 272.23 272.26 19.7K
13:08 272.27 272.34 272.27 272.33 24.1K
13:09 272.33 272.34 272.33 272.33 11.1K
13:10 272.32 272.36 272.32 272.35 19.1K
13:11 272.34 272.35 272.25 272.25 32.5K
13:12 272.24 272.25 272.24 272.25 19.3K
13:13 272.25 272.27 272.25 272.26 10.2K
13:14 272.25 272.25 272.22 272.23 23.3K
13:15 272.23 272.24 272.22 272.23 27.8K
13:16 272.22 272.22 272.13 272.13 39.2K
13:17 272.12 272.14 272.11 272.11 30.7K
13:18 272.11 272.14 272.05 272.05 46.7K
13:19 272.03 272.06 271.99 272.04 176.0K
13:20 272.04 272.05 272.03 272.03 21.2K
13:21 272.01 272.09 272.01 272.08 31.7K
13:22 272.08 272.19 272.07 272.19 27.8K
13:23 272.19 272.20 272.19 272.20 18.2K
13:24 272.21 272.30 272.20 272.29 37.0K
13:25 272.29 272.29 272.22 272.22 19.2K
13:26 272.22 272.22 272.14 272.14 15.3K
13:27 272.16 272.16 272.13 272.13 16.7K
13:28 272.15 272.16 272.14 272.16 19.4K
13:29 272.18 272.19 272.17 272.18 27.6K
13:30 272.18 272.21 272.14 272.14 28.7K
13:31 272.13 272.14 272.08 272.14 23.5K
13:32 272.15 272.17 272.12 272.12 29.6K
13:33 272.12 272.16 272.12 272.15 20.2K
13:34 272.15 272.15 272.04 272.04 31.6K
13:35 272.04 272.11 272.04 272.10 36.9K
13:36 272.11 272.11 272.09 272.11 14.8K
13:37 272.11 272.17 272.11 272.16 29.7K
13:38 272.17 272.18 272.15 272.16 20.9K
13:39 272.16 272.18 272.12 272.12 34.2K
13:40 272.11 272.14 272.11 272.14 25.5K
13:41 272.14 272.19 272.14 272.18 82.8K
13:42 272.18 272.18 272.17 272.18 26.7K
13:43 272.18 272.19 272.17 272.17 32.1K
13:44 272.17 272.20 272.15 272.20 29.1K
13:45 272.20 272.23 272.19 272.22 49.0K
13:46 272.22 272.22 272.17 272.17 24.4K
13:47 272.11 272.11 272.06 272.06 22.6K
13:48 272.04 272.08 272.04 272.07 19.6K
13:49 272.07 272.07 271.94 271.94 21.9K
13:50 271.94 271.94 271.91 271.91 18.6K
13:51 271.91 272.02 271.91 272.01 35.1K
13:52 272.00 272.00 271.94 271.94 19.0K
13:53 271.93 271.93 271.90 271.93 15.2K
13:54 271.93 272.01 271.93 272.01 29.2K
13:55 272.01 272.01 271.96 271.96 132.1K
13:56 271.95 271.95 271.90 271.90 35.8K
13:57 271.89 271.95 271.89 271.93 31.2K
13:58 271.93 271.93 271.91 271.93 17.0K
13:59 271.94 272.01 271.94 272.00 46.6K
14:00 272.00 272.00 271.92 271.92 31.4K
14:01 271.92 272.00 271.92 272.00 33.7K
14:02 272.01 272.03 272.01 272.01 24.1K
14:03 272.01 272.06 272.01 272.04 34.4K
14:04 272.04 272.04 272.01 272.01 30.1K
14:05 272.01 272.03 272.01 272.03 19.4K
14:06 272.02 272.02 271.98 271.98 44.6K
14:07 271.98 271.98 271.93 271.94 21.5K
14:08 271.93 271.94 271.87 271.90 45.5K
14:09 271.90 271.96 271.90 271.96 29.1K
14:10 271.96 271.96 271.95 271.95 18.5K
14:11 271.95 271.97 271.93 271.97 29.6K
14:12 271.96 271.99 271.96 271.99 23.2K
14:13 272.01 272.05 272.00 272.05 23.7K
14:14 272.05 272.12 272.05 272.12 27.5K
14:15 272.12 272.12 272.10 272.12 16.8K
14:16 272.12 272.13 272.12 272.13 18.9K
14:17 272.12 272.12 272.10 272.10 16.1K
14:18 272.11 272.11 272.07 272.09 27.4K
14:19 272.08 272.11 272.08 272.11 25.7K
14:20 272.10 272.13 272.10 272.13 15.0K
14:21 272.12 272.15 272.12 272.13 26.8K
14:22 272.14 272.14 272.10 272.11 23.9K
14:23 272.11 272.14 272.11 272.12 33.4K
14:24 272.12 272.16 272.12 272.16 26.0K
14:25 272.16 272.17 272.15 272.15 40.8K
14:26 272.15 272.21 272.14 272.21 20.8K
14:27 272.21 272.21 272.15 272.15 27.6K
14:28 272.16 272.16 272.12 272.12 32.3K
14:29 272.13 272.15 272.13 272.13 25.3K
14:30 272.12 272.13 272.12 272.13 20.8K
14:31 272.12 272.13 272.11 272.11 114.5K
14:32 272.10 272.11 272.10 272.11 22.0K
14:33 272.11 272.12 272.11 272.12 24.8K
14:34 272.12 272.15 272.11 272.11 30.8K
14:35 272.12 272.12 272.08 272.09 24.1K
14:36 272.09 272.09 272.07 272.09 18.8K
14:37 272.08 272.13 272.08 272.13 15.3K
14:38 272.13 272.14 272.12 272.12 40.5K
14:39 272.12 272.15 272.12 272.12 59.7K
14:40 272.12 272.20 272.12 272.20 32.1K
14:41 272.20 272.20 272.16 272.18 56.1K
14:42 272.18 272.21 272.06 272.06 50.2K
14:43 272.06 272.08 272.06 272.08 24.8K
14:44 272.07 272.07 272.05 272.07 15.1K
14:45 272.08 272.09 272.07 272.09 21.1K
14:46 272.10 272.10 272.07 272.07 17.4K
14:47 272.07 272.08 272.03 272.03 26.6K
14:48 272.03 272.03 271.98 272.00 62.5K
14:49 271.98 271.98 271.88 271.89 70.0K
14:50 271.88 271.88 271.82 271.82 64.4K
14:51 271.82 271.82 271.80 271.82 26.7K
14:52 271.82 271.86 271.82 271.83 33.6K
14:53 271.83 271.86 271.82 271.82 35.1K
14:54 271.83 271.83 271.73 271.73 59.8K
14:55 271.72 271.72 271.64 271.65 70.9K
14:56 271.64 271.64 271.60 271.61 56.7K
14:57 271.61 271.67 271.61 271.65 42.0K
14:58 271.65 271.77 271.65 271.77 50.2K
14:59 271.79 271.82 271.79 271.82 42.3K
15:00 271.81 271.85 271.81 271.85 29.4K
15:01 271.85 271.95 271.85 271.94 69.4K
15:02 271.95 272.05 271.94 272.05 54.8K
15:03 272.06 272.15 272.06 272.15 34.1K
15:04 272.20 272.20 272.18 272.19 27.0K
15:05 272.19 272.19 272.16 272.16 26.4K
15:06 272.16 272.22 272.16 272.18 37.4K
15:07 272.18 272.19 272.18 272.18 19.5K
15:08 272.17 272.18 272.12 272.12 33.0K
15:09 272.12 272.12 272.08 272.09 24.2K
15:10 272.08 272.08 272.05 272.05 33.1K
15:11 272.04 272.10 272.04 272.10 119.9K
15:12 272.10 272.10 272.08 272.09 62.2K
15:13 272.09 272.11 272.09 272.11 38.5K
15:14 272.17 272.23 272.17 272.19 73.7K
15:15 272.21 272.21 272.12 272.17 43.6K
15:16 272.18 272.18 272.13 272.13 44.0K
15:17 272.13 272.17 272.13 272.16 62.6K
15:18 272.17 272.22 272.16 272.22 36.5K
15:19 272.22 272.26 272.21 272.22 48.1K
15:20 272.22 272.24 272.22 272.24 26.5K
15:21 272.24 272.24 272.16 272.16 39.1K
15:22 272.16 272.22 272.16 272.22 82.3K
15:23 272.23 272.31 272.23 272.31 52.2K
15:24 272.31 272.36 272.30 272.33 61.6K
15:25 272.32 272.34 272.32 272.33 47.1K
15:26 272.32 272.39 272.32 272.39 46.7K
15:27 272.39 272.52 272.39 272.52 73.1K
15:28 272.52 272.54 272.51 272.52 52.1K
15:29 272.51 272.53 272.50 272.53 44.0K
15:30 272.52 272.52 272.50 272.50 49.1K
15:31 272.51 272.58 272.51 272.55 65.1K
15:32 272.55 272.63 272.55 272.61 57.5K
15:33 272.58 272.61 272.49 272.49 84.7K
15:34 272.50 272.50 272.38 272.38 67.1K
15:35 272.37 272.39 272.36 272.37 66.2K
15:36 272.37 272.37 272.34 272.35 58.4K
15:37 272.35 272.35 272.20 272.20 141.7K
15:38 272.19 272.19 272.08 272.08 94.3K
15:39 272.09 272.22 272.07 272.22 98.1K
15:40 272.23 272.29 272.19 272.20 86.0K
15:41 272.20 272.22 272.20 272.22 64.9K
15:42 272.23 272.41 272.23 272.39 103.8K
15:43 272.39 272.40 272.35 272.35 57.6K
15:44 272.38 272.41 272.35 272.35 126.2K
15:45 272.34 272.34 272.28 272.30 88.6K
15:46 272.29 272.29 272.24 272.26 101.7K
15:47 272.26 272.28 272.03 272.03 166.7K
15:48 272.04 272.11 272.02 272.08 135.8K
15:49 272.04 272.04 271.89 271.89 178.7K
15:50 271.87 271.95 271.73 271.75 273.9K
15:51 271.76 271.77 271.70 271.71 166.8K
15:52 271.76 271.81 271.72 271.79 310.9K
15:53 271.79 271.90 271.75 271.75 279.0K
15:54 271.75 271.75 271.60 271.69 328.5K
15:55 271.71 271.76 271.68 271.74 374.7K
15:56 271.67 271.79 271.64 271.79 432.9K
15:57 271.81 271.85 271.78 271.82 588.1K
15:58 271.81 271.85 271.79 271.82 558.5K
15:59 271.80 271.86 271.75 271.79 12,410.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available