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
09:30 270.16 270.35 269.87 269.98 429.1K
09:31 269.85 270.00 269.85 269.97 51.8K
09:32 269.96 269.97 269.17 269.17 75.5K
09:33 269.17 269.17 268.19 268.19 74.7K
09:34 268.16 268.89 268.16 268.85 260.8K
09:35 268.82 268.82 268.65 268.76 142.2K
09:36 268.77 269.15 268.77 269.15 99.4K
09:37 269.12 269.46 269.12 269.41 212.1K
09:38 269.38 269.45 269.33 269.39 90.4K
09:39 269.43 269.43 269.22 269.22 102.9K
09:40 269.19 269.34 269.15 269.29 85.8K
09:41 269.23 269.49 269.23 269.46 64.8K
09:42 269.48 269.71 269.48 269.71 56.7K
09:43 269.69 269.78 269.68 269.68 67.0K
09:44 269.65 269.69 269.57 269.67 50.1K
09:45 269.70 269.78 269.50 269.50 106.8K
09:46 269.52 269.59 269.48 269.55 49.0K
09:47 269.54 269.55 269.35 269.38 119.7K
09:48 269.39 269.40 269.30 269.30 93.8K
09:49 269.30 269.48 269.30 269.41 46.4K
09:50 269.39 269.49 269.38 269.49 65.8K
09:51 269.47 269.52 269.34 269.47 53.5K
09:52 269.44 269.52 269.42 269.49 35.9K
09:53 269.46 269.50 269.32 269.38 47.4K
09:54 269.37 269.38 269.13 269.13 62.6K
09:55 269.08 269.08 269.03 269.07 43.0K
09:56 269.03 269.04 268.95 269.04 24.7K
09:57 268.96 268.97 268.82 268.87 133.4K
09:58 268.91 269.17 268.91 269.02 111.0K
09:59 269.00 269.05 268.90 268.91 43.0K
10:00 268.95 269.05 268.95 268.98 69.9K
10:01 269.00 269.00 268.75 268.75 92.2K
10:02 268.75 269.23 268.75 269.23 78.4K
10:03 269.15 269.25 269.13 269.19 101.0K
10:04 269.19 269.33 269.15 269.15 60.4K
10:05 268.94 269.03 268.94 269.01 66.4K
10:06 269.04 269.10 268.98 269.05 64.2K
10:07 269.02 269.11 268.98 268.98 79.6K
10:08 269.01 269.06 268.95 269.06 33.4K
10:09 269.04 269.11 269.03 269.05 162.0K
10:10 268.93 269.03 268.88 269.03 173.7K
10:11 269.02 269.03 268.89 268.89 59.4K
10:12 268.89 269.16 268.89 269.14 31.3K
10:13 269.13 269.30 269.13 269.30 54.3K
10:14 269.26 269.40 269.25 269.33 62.1K
10:15 269.32 269.34 269.30 269.32 36.2K
10:16 269.32 269.32 269.07 269.07 119.4K
10:17 269.08 269.16 269.04 269.11 63.1K
10:18 269.07 269.08 268.88 268.88 100.0K
10:19 268.79 268.79 268.59 268.59 67.1K
10:20 268.57 268.57 268.49 268.51 63.6K
10:21 268.49 268.60 268.48 268.52 44.5K
10:22 268.49 268.49 268.33 268.34 46.1K
10:23 268.34 268.47 268.33 268.46 53.2K
10:24 268.46 268.53 268.33 268.33 132.3K
10:25 268.35 268.39 268.31 268.32 46.8K
10:26 268.35 268.49 268.35 268.40 45.5K
10:27 268.41 268.49 268.41 268.45 33.3K
10:28 268.44 268.45 268.37 268.44 58.4K
10:29 268.45 268.56 268.43 268.43 62.6K
10:30 268.41 268.41 268.17 268.17 109.5K
10:31 268.09 268.09 267.85 267.99 78.1K
10:32 267.98 268.02 267.97 267.98 31.2K
10:33 267.97 268.02 267.92 268.01 40.6K
10:34 267.93 267.98 267.88 267.92 40.1K
10:35 267.88 267.93 267.86 267.92 85.2K
10:36 267.94 268.03 267.94 267.98 47.0K
10:37 267.99 267.99 267.86 267.93 62.9K
10:38 267.93 268.12 267.93 268.02 45.1K
10:39 268.01 268.06 268.01 268.05 34.0K
10:40 268.05 268.07 268.04 268.05 27.5K
10:41 268.05 268.05 268.01 268.03 54.5K
10:42 267.94 267.96 267.90 267.90 59.2K
10:43 267.90 268.01 267.90 268.00 70.5K
10:44 267.94 268.05 267.90 268.05 81.1K
10:45 268.06 268.06 267.99 268.06 82.1K
10:46 268.05 268.08 268.04 268.06 43.4K
10:47 268.06 268.07 268.02 268.02 50.3K
10:48 268.02 268.17 268.02 268.14 39.5K
10:49 268.15 268.16 268.02 268.02 57.0K
10:50 268.02 268.07 267.99 268.00 53.0K
10:51 267.97 268.00 267.94 267.94 65.7K
10:52 267.94 267.94 267.87 267.88 57.6K
10:53 267.95 267.95 267.88 267.90 27.4K
10:54 267.92 268.00 267.89 267.97 40.9K
10:55 267.95 268.01 267.88 267.89 74.2K
10:56 267.89 267.89 267.69 267.69 113.0K
10:57 267.69 267.72 267.68 267.69 44.5K
10:58 267.71 267.81 267.70 267.70 60.8K
10:59 267.70 267.70 267.60 267.67 97.4K
11:00 267.67 267.76 267.64 267.76 65.7K
11:01 267.77 267.89 267.77 267.83 131.7K
11:02 267.86 267.91 267.84 267.84 29.9K
11:03 267.86 267.86 267.66 267.66 100.2K
11:04 267.66 267.69 267.66 267.68 25.9K
11:05 267.69 267.70 267.53 267.53 78.1K
11:06 267.50 267.57 267.50 267.50 56.8K
11:07 267.51 267.52 267.46 267.46 52.0K
11:08 267.45 267.45 267.40 267.42 37.1K
11:09 267.45 267.50 267.42 267.42 93.2K
11:10 267.42 267.42 267.28 267.39 67.9K
11:11 267.39 267.39 267.31 267.38 33.8K
11:12 267.38 267.38 267.26 267.27 45.0K
11:13 267.27 267.34 267.27 267.30 37.0K
11:14 267.30 267.32 267.25 267.31 308.5K
11:15 267.33 267.33 267.25 267.26 37.9K
11:16 267.26 267.28 267.19 267.21 34.4K
11:17 267.23 267.23 267.16 267.19 59.6K
11:18 267.19 267.23 267.10 267.10 47.6K
11:19 267.10 267.10 266.98 267.05 69.6K
11:20 267.11 267.11 266.92 266.93 49.2K
11:21 266.93 266.96 266.83 266.83 46.2K
11:22 266.83 266.83 266.77 266.82 34.5K
11:23 266.82 266.85 266.80 266.85 31.3K
11:24 266.86 266.93 266.84 266.93 50.5K
11:25 266.94 267.07 266.94 266.96 59.9K
11:26 266.88 266.89 266.87 266.89 42.1K
11:27 266.90 266.92 266.83 266.92 39.1K
11:28 266.90 266.90 266.82 266.82 46.2K
11:29 266.86 266.88 266.82 266.88 46.9K
11:30 266.87 266.91 266.87 266.91 27.1K
11:31 266.91 266.96 266.91 266.93 22.1K
11:32 266.92 266.92 266.74 266.74 71.8K
11:33 266.73 266.91 266.73 266.90 43.8K
11:34 266.88 267.02 266.88 266.95 96.0K
11:35 266.96 267.13 266.96 267.08 62.5K
11:36 267.07 267.26 267.07 267.22 53.9K
11:37 267.21 267.21 267.17 267.20 25.6K
11:38 267.19 267.30 267.19 267.30 34.4K
11:39 267.29 267.29 267.24 267.27 40.6K
11:40 267.28 267.42 267.28 267.42 33.1K
11:41 267.40 267.41 267.24 267.27 38.0K
11:42 267.26 267.31 267.26 267.27 32.0K
11:43 267.27 267.30 267.26 267.29 51.3K
11:44 267.32 267.48 267.32 267.47 30.3K
11:45 267.48 267.48 267.37 267.38 33.4K
11:46 267.37 267.41 267.36 267.39 27.6K
11:47 267.29 267.29 267.19 267.19 39.6K
11:48 267.20 267.20 267.16 267.18 25.5K
11:49 267.18 267.21 267.16 267.21 29.5K
11:50 267.24 267.28 267.21 267.28 28.7K
11:51 267.25 267.28 267.17 267.17 101.2K
11:52 267.17 267.20 267.16 267.20 31.1K
11:53 267.19 267.21 267.19 267.21 21.3K
11:54 267.20 267.28 267.20 267.28 30.1K
11:55 267.29 267.29 267.26 267.26 15.7K
11:56 267.27 267.37 267.27 267.37 23.3K
11:57 267.37 267.43 267.37 267.37 23.3K
11:58 267.37 267.45 267.37 267.45 19.8K
11:59 267.48 267.63 267.48 267.63 32.7K
12:00 267.65 267.67 267.65 267.66 32.7K
12:01 267.66 267.70 267.66 267.70 22.0K
12:02 267.67 267.75 267.67 267.73 55.2K
12:03 267.71 267.73 267.71 267.71 28.4K
12:04 267.71 267.82 267.71 267.82 40.6K
12:05 267.82 267.82 267.81 267.81 20.0K
12:06 267.83 267.93 267.82 267.82 39.1K
12:07 267.83 267.85 267.83 267.85 20.3K
12:08 267.85 267.93 267.85 267.93 29.9K
12:09 267.93 267.94 267.91 267.91 36.8K
12:10 267.91 267.93 267.89 267.92 18.6K
12:11 267.94 267.96 267.94 267.96 49.6K
12:12 268.01 268.01 267.99 267.99 26.8K
12:13 267.98 268.02 267.97 268.00 32.2K
12:14 267.98 268.00 267.98 268.00 10.2K
12:15 268.00 268.09 267.99 268.07 30.6K
12:16 268.05 268.08 268.01 268.01 29.3K
12:17 268.02 268.06 268.00 268.00 30.2K
12:18 268.01 268.14 268.01 268.14 44.5K
12:19 268.17 268.19 268.16 268.19 18.4K
12:20 268.18 268.18 268.13 268.15 20.0K
12:21 268.15 268.23 268.15 268.23 46.7K
12:22 268.25 268.36 268.25 268.36 27.7K
12:23 268.36 268.40 268.35 268.40 22.3K
12:24 268.37 268.39 268.36 268.39 17.8K
12:25 268.38 268.38 268.29 268.32 28.4K
12:26 268.31 268.32 268.18 268.18 39.6K
12:27 268.16 268.18 268.10 268.10 32.5K
12:28 268.08 268.08 268.03 268.03 54.8K
12:29 268.02 268.05 267.97 268.01 31.3K
12:30 268.03 268.10 268.01 268.10 107.0K
12:31 268.10 268.11 268.06 268.06 23.8K
12:32 268.07 268.09 268.07 268.09 18.3K
12:33 268.10 268.10 268.08 268.09 12.4K
12:34 268.09 268.14 268.09 268.10 17.2K
12:35 268.10 268.11 268.09 268.09 14.7K
12:36 268.10 268.11 268.03 268.03 37.3K
12:37 268.01 268.08 268.00 268.08 32.2K
12:38 268.09 268.15 268.09 268.15 18.5K
12:39 268.14 268.14 268.12 268.12 13.3K
12:40 268.06 268.08 268.01 268.07 45.1K
12:41 268.08 268.09 268.06 268.06 15.2K
12:42 268.05 268.07 268.05 268.07 8.2K
12:43 268.07 268.08 268.06 268.06 14.3K
12:44 268.05 268.05 267.92 267.93 30.2K
12:45 267.91 267.96 267.91 267.95 24.7K
12:46 267.94 267.98 267.94 267.98 27.0K
12:47 267.99 268.02 267.97 267.97 30.1K
12:48 268.02 268.03 267.99 267.99 24.3K
12:49 267.96 267.96 267.93 267.96 60.7K
12:50 267.97 268.03 267.97 268.03 33.2K
12:51 268.04 268.11 267.93 267.94 60.9K
12:52 267.94 267.94 267.85 267.85 28.6K
12:53 267.85 267.89 267.84 267.89 20.9K
12:54 267.88 267.88 267.84 267.84 24.1K
12:55 267.84 267.87 267.84 267.87 57.7K
12:56 267.86 267.87 267.85 267.87 21.0K
12:57 267.88 267.88 267.80 267.80 31.1K
12:58 267.73 267.73 267.68 267.68 28.9K
12:59 267.74 267.76 267.70 267.70 33.5K
13:00 267.70 267.70 267.69 267.70 24.2K
13:01 267.68 267.77 267.68 267.75 51.9K
13:02 267.74 267.74 267.68 267.73 39.0K
13:03 267.82 267.84 267.82 267.82 18.7K
13:04 267.85 267.87 267.84 267.84 21.8K
13:05 267.83 267.86 267.82 267.86 34.7K
13:06 267.86 267.91 267.84 267.91 25.0K
13:07 267.92 267.96 267.90 267.95 23.1K
13:08 267.95 268.06 267.95 268.06 21.6K
13:09 268.06 268.11 268.06 268.11 11.3K
13:10 268.12 268.17 268.12 268.16 30.1K
13:11 268.16 268.21 268.16 268.20 24.2K
13:12 268.19 268.20 268.14 268.15 39.3K
13:13 268.15 268.15 268.10 268.10 18.7K
13:14 268.10 268.10 268.03 268.03 30.2K
13:15 268.03 268.08 268.00 268.08 38.9K
13:16 268.08 268.15 268.08 268.15 36.6K
13:17 268.15 268.29 268.14 268.28 36.4K
13:18 268.29 268.30 268.28 268.28 16.7K
13:19 268.28 268.35 268.27 268.35 66.9K
13:20 268.35 268.46 268.34 268.46 24.4K
13:21 268.44 268.47 268.44 268.47 15.1K
13:22 268.45 268.50 268.44 268.50 26.3K
13:23 268.50 268.52 268.50 268.52 21.4K
13:24 268.52 268.55 268.52 268.52 24.2K
13:25 268.51 268.51 268.44 268.45 27.4K
13:26 268.45 268.47 268.44 268.47 19.9K
13:27 268.42 268.47 268.42 268.46 23.2K
13:28 268.46 268.46 268.43 268.43 19.4K
13:29 268.39 268.39 268.34 268.35 28.5K
13:30 268.35 268.38 268.35 268.38 28.6K
13:31 268.37 268.39 268.34 268.39 54.2K
13:32 268.40 268.43 268.38 268.38 25.7K
13:33 268.38 268.45 268.38 268.45 24.9K
13:34 268.45 268.49 268.44 268.47 20.7K
13:35 268.46 268.46 268.38 268.38 24.7K
13:36 268.39 268.41 268.37 268.41 16.1K
13:37 268.40 268.47 268.40 268.46 41.8K
13:38 268.45 268.45 268.37 268.38 32.5K
13:39 268.37 268.37 268.35 268.35 21.3K
13:40 268.33 268.33 268.15 268.23 59.0K
13:41 268.24 268.25 268.21 268.21 19.9K
13:42 268.21 268.28 268.20 268.28 28.7K
13:43 268.28 268.31 268.28 268.31 18.4K
13:44 268.31 268.44 268.31 268.44 31.0K
13:45 268.44 268.46 268.43 268.46 22.1K
13:46 268.47 268.59 268.47 268.59 135.1K
13:47 268.60 268.60 268.58 268.59 32.3K
13:48 268.59 268.65 268.59 268.65 35.9K
13:49 268.65 268.73 268.65 268.73 32.9K
13:50 268.74 268.74 268.71 268.74 42.5K
13:51 268.76 268.78 268.76 268.77 39.6K
13:52 268.79 268.79 268.75 268.75 29.4K
13:53 268.76 268.79 268.76 268.79 18.3K
13:54 268.79 268.91 268.78 268.91 44.0K
13:55 268.90 268.90 268.73 268.73 44.1K
13:56 268.74 268.75 268.71 268.71 17.4K
13:57 268.70 268.75 268.70 268.75 14.7K
13:58 268.71 268.73 268.68 268.73 26.3K
13:59 268.74 268.76 268.73 268.73 24.6K
14:00 268.72 268.74 268.68 268.68 50.7K
14:01 268.66 268.66 268.52 268.54 36.9K
14:02 268.54 268.58 268.54 268.57 25.8K
14:03 268.57 268.57 268.54 268.56 18.9K
14:04 268.56 268.69 268.56 268.69 35.9K
14:05 268.70 268.75 268.70 268.75 26.5K
14:06 268.74 268.74 268.72 268.72 18.0K
14:07 268.72 268.75 268.70 268.70 39.3K
14:08 268.69 268.69 268.59 268.59 47.7K
14:09 268.59 268.60 268.59 268.60 22.3K
14:10 268.59 268.64 268.57 268.62 40.5K
14:11 268.62 268.63 268.60 268.63 29.6K
14:12 268.63 268.63 268.58 268.58 41.2K
14:13 268.58 268.63 268.58 268.63 32.9K
14:14 268.62 268.63 268.59 268.60 24.4K
14:15 268.60 268.61 268.57 268.59 20.0K
14:16 268.58 268.65 268.57 268.65 27.5K
14:17 268.65 268.65 268.63 268.63 30.1K
14:18 268.61 268.61 268.55 268.55 31.5K
14:19 268.54 268.57 268.51 268.51 31.7K
14:20 268.52 268.52 268.47 268.48 60.1K
14:21 268.49 268.50 268.43 268.43 28.6K
14:22 268.45 268.46 268.42 268.43 67.5K
14:23 268.43 268.44 268.40 268.40 28.3K
14:24 268.41 268.41 268.12 268.15 94.2K
14:25 268.15 268.17 267.95 267.95 103.2K
14:26 267.92 267.92 267.82 267.82 30.3K
14:27 267.85 267.90 267.84 267.86 66.4K
14:28 267.87 267.91 267.82 267.91 39.5K
14:29 267.92 267.95 267.92 267.95 69.3K
14:30 267.95 267.96 267.88 267.90 36.1K
14:31 267.89 267.90 267.85 267.90 48.1K
14:32 267.90 267.92 267.88 267.92 34.2K
14:33 267.92 267.99 267.92 267.96 51.8K
14:34 267.95 268.03 267.95 268.03 27.9K
14:35 268.04 268.04 268.01 268.04 32.0K
14:36 268.04 268.10 268.04 268.10 59.8K
14:37 268.12 268.19 268.12 268.19 42.8K
14:38 268.19 268.20 268.17 268.20 28.9K
14:39 268.20 268.26 268.20 268.24 37.8K
14:40 268.24 268.27 268.24 268.26 33.1K
14:41 268.26 268.33 268.26 268.32 27.5K
14:42 268.32 268.35 268.32 268.34 26.0K
14:43 268.34 268.37 268.33 268.37 79.1K
14:44 268.37 268.43 268.35 268.42 35.0K
14:45 268.40 268.40 268.39 268.39 26.4K
14:46 268.38 268.40 268.35 268.36 39.0K
14:47 268.35 268.39 268.34 268.38 50.3K
14:48 268.37 268.38 268.35 268.35 14.9K
14:49 268.35 268.39 268.34 268.37 30.2K
14:50 268.36 268.40 268.32 268.40 42.2K
14:51 268.39 268.40 268.37 268.40 12.8K
14:52 268.40 268.40 268.31 268.32 27.0K
14:53 268.33 268.33 268.31 268.32 25.6K
14:54 268.32 268.32 268.27 268.27 27.5K
14:55 268.27 268.28 268.18 268.18 49.2K
14:56 268.15 268.15 268.13 268.13 43.8K
14:57 268.12 268.12 268.05 268.06 141.0K
14:58 268.06 268.15 268.06 268.15 39.7K
14:59 268.15 268.19 268.15 268.19 33.5K
15:00 268.18 268.23 268.15 268.15 58.3K
15:01 268.14 268.14 268.06 268.08 77.5K
15:02 268.08 268.08 268.03 268.08 80.1K
15:03 268.08 268.10 268.07 268.07 35.2K
15:04 268.07 268.08 268.07 268.08 26.0K
15:05 268.08 268.09 268.03 268.03 31.2K
15:06 268.04 268.04 267.96 267.99 41.7K
15:07 268.02 268.05 268.01 268.04 31.1K
15:08 268.05 268.08 268.04 268.07 26.5K
15:09 268.06 268.07 267.94 267.94 57.6K
15:10 267.89 267.97 267.89 267.97 71.8K
15:11 267.95 268.08 267.89 268.08 296.9K
15:12 268.08 268.15 268.08 268.15 116.3K
15:13 268.15 268.22 268.15 268.20 48.7K
15:14 268.20 268.23 268.18 268.23 34.6K
15:15 268.22 268.34 268.21 268.29 70.0K
15:16 268.25 268.25 268.21 268.21 36.2K
15:17 268.21 268.21 268.18 268.18 27.1K
15:18 268.18 268.23 268.18 268.22 47.1K
15:19 268.22 268.29 268.21 268.28 42.5K
15:20 268.31 268.33 268.27 268.27 84.0K
15:21 268.27 268.27 268.19 268.23 73.9K
15:22 268.24 268.34 268.24 268.31 41.7K
15:23 268.30 268.39 268.30 268.30 66.8K
15:24 268.30 268.38 268.30 268.37 47.9K
15:25 268.39 268.43 268.38 268.43 40.5K
15:26 268.42 268.45 268.42 268.42 40.2K
15:27 268.42 268.43 268.39 268.43 50.0K
15:28 268.42 268.46 268.41 268.46 48.6K
15:29 268.44 268.45 268.32 268.32 121.5K
15:30 268.28 268.29 268.11 268.11 78.8K
15:31 268.11 268.17 268.11 268.11 64.7K
15:32 268.11 268.17 268.11 268.17 49.8K
15:33 268.19 268.19 268.05 268.06 73.0K
15:34 268.06 268.07 268.05 268.06 49.7K
15:35 268.07 268.19 268.07 268.19 50.6K
15:36 268.19 268.24 268.16 268.19 86.6K
15:37 268.19 268.19 268.06 268.10 83.4K
15:38 268.12 268.21 268.12 268.21 86.6K
15:39 268.24 268.24 268.03 268.03 81.6K
15:40 268.02 268.02 267.93 267.95 62.5K
15:41 267.96 267.98 267.92 267.97 91.4K
15:42 268.02 268.02 267.94 267.96 77.4K
15:43 267.96 268.00 267.91 267.91 88.1K
15:44 267.89 267.89 267.78 267.83 92.0K
15:45 267.83 267.87 267.79 267.79 115.7K
15:46 267.79 267.79 267.60 267.60 90.2K
15:47 267.60 267.66 267.60 267.65 104.3K
15:48 267.67 267.72 267.66 267.69 96.8K
15:49 267.68 267.71 267.49 267.49 179.7K
15:50 267.51 267.79 267.51 267.69 305.9K
15:51 267.71 267.78 267.70 267.74 142.7K
15:52 267.75 267.85 267.74 267.85 190.8K
15:53 267.87 267.94 267.84 267.94 156.4K
15:54 267.89 267.89 267.60 267.60 244.2K
15:55 267.65 267.81 267.65 267.81 320.9K
15:56 267.85 267.88 267.79 267.88 325.7K
15:57 267.88 267.96 267.85 267.90 426.5K
15:58 267.88 267.90 267.77 267.86 560.0K
15:59 267.92 267.98 267.79 267.79 10,624.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available