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
09:30 268.72 268.78 268.69 268.76 400.2K
09:31 268.75 269.04 268.75 269.04 38.5K
09:32 269.00 269.32 269.00 269.32 99.9K
09:33 269.34 269.40 269.04 269.04 38.9K
09:34 269.13 269.24 269.03 269.24 59.4K
09:35 269.34 269.34 269.11 269.11 43.7K
09:36 269.10 269.10 269.01 269.04 28.7K
09:37 269.02 269.36 268.96 269.36 47.3K
09:38 269.33 269.35 269.26 269.26 19.0K
09:39 269.25 269.32 269.23 269.25 55.2K
09:40 269.23 269.27 269.23 269.26 10.6K
09:41 269.22 269.29 269.22 269.24 22.5K
09:42 269.26 269.36 269.26 269.30 26.0K
09:43 269.21 269.21 269.15 269.17 24.1K
09:44 269.10 269.10 269.07 269.08 29.7K
09:45 269.09 269.12 269.07 269.07 35.0K
09:46 269.08 269.10 269.05 269.07 38.3K
09:47 269.05 269.25 269.05 269.23 87.4K
09:48 269.25 269.43 269.24 269.40 47.4K
09:49 269.37 269.59 269.37 269.59 176.4K
09:50 269.46 269.46 269.28 269.37 146.4K
09:51 269.38 269.41 269.30 269.30 40.2K
09:52 269.32 269.43 269.32 269.38 30.8K
09:53 269.38 269.58 269.38 269.58 45.0K
09:54 269.59 269.62 269.55 269.55 30.6K
09:55 269.58 269.62 269.58 269.62 103.7K
09:56 269.67 269.77 269.63 269.71 80.5K
09:57 269.68 269.80 269.68 269.75 43.3K
09:58 269.74 269.75 269.60 269.68 81.1K
09:59 269.67 269.67 269.60 269.65 58.6K
10:00 269.59 269.93 269.59 269.93 53.7K
10:01 269.96 270.00 269.93 269.93 52.5K
10:02 269.93 270.01 269.93 269.95 85.6K
10:03 269.98 270.01 269.89 269.89 65.7K
10:04 269.89 270.01 269.89 269.92 81.1K
10:05 269.80 269.96 269.80 269.94 110.2K
10:06 269.93 269.98 269.93 269.98 47.1K
10:07 269.98 269.99 269.93 269.93 58.0K
10:08 269.93 270.05 269.92 270.05 69.3K
10:09 270.03 270.11 270.00 270.11 54.5K
10:10 270.13 270.16 270.02 270.05 79.4K
10:11 270.06 270.06 270.03 270.03 40.7K
10:12 270.02 270.05 269.98 270.01 68.6K
10:13 270.00 270.00 269.72 269.82 63.9K
10:14 269.83 269.87 269.78 269.87 39.8K
10:15 269.88 269.89 269.82 269.82 94.2K
10:16 269.84 269.84 269.72 269.72 62.3K
10:17 269.71 269.71 269.63 269.67 25.5K
10:18 269.70 269.83 269.70 269.79 34.6K
10:19 269.80 269.90 269.80 269.89 29.7K
10:20 269.89 269.89 269.74 269.77 53.2K
10:21 269.76 269.91 269.76 269.91 25.2K
10:22 269.91 270.01 269.91 269.94 51.1K
10:23 269.92 269.97 269.91 269.97 30.9K
10:24 269.97 269.97 269.93 269.97 39.0K
10:25 270.03 270.04 270.00 270.03 34.1K
10:26 270.03 270.13 270.03 270.13 43.9K
10:27 270.13 270.25 270.13 270.24 37.7K
10:28 270.25 270.26 270.19 270.19 36.2K
10:29 270.19 270.26 270.19 270.26 30.8K
10:30 270.29 270.41 270.29 270.39 99.8K
10:31 270.42 270.50 270.42 270.50 50.7K
10:32 270.50 270.54 270.46 270.47 55.7K
10:33 270.45 270.64 270.45 270.64 61.2K
10:34 270.64 270.64 270.55 270.55 43.1K
10:35 270.56 270.60 270.56 270.59 105.2K
10:36 270.59 270.60 270.49 270.49 41.7K
10:37 270.50 270.53 270.45 270.49 60.8K
10:38 270.49 270.50 270.39 270.49 37.9K
10:39 270.49 270.52 270.49 270.50 45.5K
10:40 270.51 270.59 270.49 270.50 36.3K
10:41 270.52 270.59 270.52 270.58 22.8K
10:42 270.58 270.63 270.51 270.51 53.0K
10:43 270.51 270.54 270.47 270.54 30.8K
10:44 270.54 270.54 270.50 270.50 40.2K
10:45 270.51 270.54 270.51 270.54 24.4K
10:46 270.55 270.55 270.51 270.51 23.3K
10:47 270.50 270.50 270.36 270.39 53.1K
10:48 270.40 270.50 270.40 270.50 40.3K
10:49 270.50 270.50 270.43 270.44 68.9K
10:50 270.46 270.46 270.40 270.44 39.0K
10:51 270.44 270.44 270.41 270.41 29.2K
10:52 270.46 270.54 270.46 270.51 43.5K
10:53 270.47 270.53 270.46 270.51 65.8K
10:54 270.52 270.52 270.44 270.44 19.8K
10:55 270.44 270.44 270.29 270.36 66.8K
10:56 270.38 270.43 270.38 270.43 24.6K
10:57 270.44 270.44 270.37 270.40 29.2K
10:58 270.45 270.49 270.38 270.38 37.4K
10:59 270.38 270.40 270.37 270.37 26.3K
11:00 270.38 270.47 270.37 270.47 71.1K
11:01 270.48 270.48 270.41 270.43 31.7K
11:02 270.43 270.43 270.32 270.33 36.5K
11:03 270.33 270.43 270.33 270.42 24.0K
11:04 270.41 270.42 270.36 270.40 25.1K
11:05 270.40 270.44 270.28 270.30 47.1K
11:06 270.30 270.35 270.29 270.34 25.7K
11:07 270.33 270.36 270.33 270.35 32.9K
11:08 270.32 270.32 270.19 270.20 28.2K
11:09 270.19 270.22 270.19 270.21 19.6K
11:10 270.20 270.26 270.20 270.26 20.2K
11:11 270.26 270.28 270.25 270.25 33.1K
11:12 270.26 270.27 270.22 270.27 35.1K
11:13 270.25 270.33 270.24 270.24 35.6K
11:14 270.24 270.25 270.22 270.25 23.4K
11:15 270.23 270.24 270.19 270.19 33.1K
11:16 270.19 270.19 270.05 270.06 41.4K
11:17 270.09 270.17 270.08 270.17 47.6K
11:18 270.16 270.18 270.14 270.15 33.3K
11:19 270.11 270.11 269.95 269.95 91.8K
11:20 269.96 269.97 269.87 269.88 43.4K
11:21 269.87 269.91 269.87 269.91 38.9K
11:22 269.91 269.91 269.82 269.82 62.8K
11:23 269.82 269.82 269.67 269.69 82.7K
11:24 269.68 269.76 269.68 269.76 40.4K
11:25 269.76 269.76 269.73 269.75 55.9K
11:26 269.76 269.86 269.75 269.86 55.4K
11:27 269.80 269.80 269.66 269.66 47.9K
11:28 269.64 269.65 269.62 269.65 43.8K
11:29 269.62 269.64 269.60 269.64 36.3K
11:30 269.64 269.64 269.61 269.61 22.7K
11:31 269.60 269.60 269.55 269.55 27.6K
11:32 269.55 269.55 269.50 269.52 41.1K
11:33 269.50 269.51 269.44 269.44 61.5K
11:34 269.44 269.44 269.33 269.35 66.7K
11:35 269.35 269.53 269.34 269.53 98.4K
11:36 269.53 269.63 269.53 269.60 108.1K
11:37 269.61 269.65 269.61 269.65 93.8K
11:38 269.65 269.76 269.65 269.73 99.3K
11:39 269.75 269.83 269.75 269.81 51.9K
11:40 269.81 269.81 269.79 269.80 27.3K
11:41 269.80 269.88 269.80 269.88 32.1K
11:42 269.85 269.87 269.85 269.87 28.2K
11:43 269.87 269.94 269.87 269.94 57.9K
11:44 269.95 269.98 269.94 269.97 63.7K
11:45 269.96 269.96 269.84 269.84 33.4K
11:46 269.84 269.92 269.84 269.92 30.6K
11:47 269.93 269.95 269.92 269.93 26.8K
11:48 269.94 269.98 269.90 269.90 31.5K
11:49 269.91 269.93 269.89 269.90 53.6K
11:50 269.91 269.91 269.89 269.89 15.7K
11:51 269.88 269.88 269.80 269.81 53.1K
11:52 269.83 269.94 269.83 269.92 55.3K
11:53 269.90 269.98 269.90 269.90 40.4K
11:54 269.90 269.90 269.85 269.87 31.1K
11:55 269.86 269.94 269.86 269.94 35.9K
11:56 269.96 270.02 269.95 270.02 43.7K
11:57 270.00 270.05 269.99 270.05 54.8K
11:58 270.09 270.09 270.04 270.06 52.3K
11:59 270.04 270.14 270.04 270.14 57.3K
12:00 270.15 270.15 270.11 270.11 29.7K
12:01 270.10 270.16 270.10 270.16 69.1K
12:02 270.16 270.27 270.16 270.25 45.4K
12:03 270.26 270.26 270.20 270.21 30.8K
12:04 270.21 270.23 270.20 270.22 39.5K
12:05 270.23 270.36 270.23 270.36 36.2K
12:06 270.36 270.36 270.24 270.24 45.6K
12:07 270.25 270.32 270.24 270.32 26.0K
12:08 270.33 270.38 270.33 270.35 58.3K
12:09 270.35 270.36 270.34 270.36 23.6K
12:10 270.37 270.37 270.32 270.35 27.6K
12:11 270.35 270.35 270.27 270.28 39.9K
12:12 270.28 270.32 270.26 270.30 32.7K
12:13 270.31 270.31 270.22 270.22 34.5K
12:14 270.21 270.46 270.21 270.45 89.2K
12:15 270.45 270.48 270.40 270.41 37.4K
12:16 270.40 270.43 270.40 270.40 27.2K
12:17 270.35 270.35 270.32 270.32 69.5K
12:18 270.32 270.45 270.32 270.42 50.5K
12:19 270.41 270.48 270.40 270.48 51.9K
12:20 270.49 270.54 270.49 270.52 26.3K
12:21 270.52 270.57 270.52 270.56 37.5K
12:22 270.58 270.58 270.44 270.44 56.0K
12:23 270.45 270.52 270.43 270.50 23.3K
12:24 270.51 270.60 270.51 270.60 25.5K
12:25 270.60 270.64 270.59 270.59 31.0K
12:26 270.63 270.64 270.61 270.61 18.5K
12:27 270.61 270.63 270.59 270.60 20.9K
12:28 270.61 270.61 270.58 270.61 34.6K
12:29 270.64 270.70 270.64 270.70 46.4K
12:30 270.70 270.74 270.70 270.74 49.7K
12:31 270.77 270.84 270.77 270.84 32.6K
12:32 270.84 270.84 270.78 270.79 47.9K
12:33 270.81 270.87 270.81 270.82 34.7K
12:34 270.82 270.82 270.78 270.80 24.2K
12:35 270.80 270.81 270.80 270.81 22.6K
12:36 270.80 270.88 270.80 270.87 40.2K
12:37 270.88 270.88 270.86 270.86 31.1K
12:38 270.88 270.97 270.88 270.97 31.6K
12:39 270.97 270.98 270.94 270.97 18.4K
12:40 270.97 271.02 270.95 270.97 29.1K
12:41 270.98 271.07 270.98 271.07 41.8K
12:42 271.07 271.07 271.02 271.02 27.6K
12:43 271.01 271.02 270.95 270.97 37.4K
12:44 270.97 270.97 270.83 270.83 33.9K
12:45 270.84 271.02 270.84 271.02 129.4K
12:46 271.02 271.02 271.00 271.01 64.2K
12:47 271.02 271.02 270.94 270.94 44.2K
12:48 270.95 270.96 270.92 270.96 21.4K
12:49 270.95 270.97 270.95 270.96 30.1K
12:50 270.95 271.00 270.95 271.00 35.7K
12:51 271.01 271.01 270.99 271.00 64.8K
12:52 271.01 271.04 270.93 270.93 63.0K
12:53 270.92 270.93 270.87 270.87 13.9K
12:54 270.82 270.83 270.74 270.74 35.1K
12:55 270.74 270.74 270.67 270.67 20.6K
12:56 270.67 270.67 270.59 270.59 17.9K
12:57 270.58 270.59 270.58 270.59 14.1K
12:58 270.59 270.59 270.48 270.48 37.5K
12:59 270.47 270.49 270.47 270.49 40.9K
13:00 270.48 270.48 270.42 270.45 59.6K
13:01 270.46 270.47 270.44 270.47 23.7K
13:02 270.48 270.48 270.46 270.48 20.4K
13:03 270.47 270.57 270.47 270.57 43.6K
13:04 270.57 270.57 270.51 270.53 21.8K
13:05 270.53 270.65 270.53 270.65 39.0K
13:06 270.70 270.70 270.62 270.62 48.3K
13:07 270.62 270.65 270.61 270.65 23.2K
13:08 270.65 270.65 270.55 270.56 25.6K
13:09 270.57 270.58 270.57 270.57 6.4K
13:10 270.56 270.57 270.56 270.57 17.0K
13:11 270.57 270.57 270.55 270.55 15.4K
13:12 270.55 270.55 270.52 270.53 14.3K
13:13 270.54 270.54 270.53 270.54 21.4K
13:14 270.54 270.54 270.52 270.52 21.1K
13:15 270.51 270.51 270.44 270.44 21.4K
13:16 270.43 270.43 270.37 270.39 26.9K
13:17 270.38 270.38 270.36 270.37 34.3K
13:18 270.37 270.41 270.37 270.40 22.4K
13:19 270.40 270.45 270.40 270.45 29.7K
13:20 270.44 270.47 270.44 270.45 19.3K
13:21 270.45 270.46 270.42 270.43 33.4K
13:22 270.44 270.47 270.42 270.47 43.5K
13:23 270.46 270.46 270.33 270.33 96.1K
13:24 270.31 270.38 270.29 270.38 47.4K
13:25 270.39 270.42 270.39 270.41 132.8K
13:26 270.41 270.46 270.39 270.46 40.3K
13:27 270.46 270.46 270.42 270.44 20.5K
13:28 270.45 270.45 270.41 270.41 20.3K
13:29 270.41 270.42 270.34 270.34 324.1K
13:30 270.34 270.34 270.30 270.32 51.6K
13:31 270.34 270.34 270.33 270.33 20.2K
13:32 270.32 270.32 270.03 270.03 47.6K
13:33 270.02 270.02 269.97 269.98 25.8K
13:34 269.98 270.08 269.98 270.06 47.0K
13:35 270.08 270.09 270.07 270.09 29.3K
13:36 270.10 270.19 270.10 270.19 40.3K
13:37 270.17 270.18 270.17 270.18 20.6K
13:38 270.18 270.18 270.16 270.18 26.1K
13:39 270.17 270.18 270.14 270.16 28.4K
13:40 270.16 270.16 270.03 270.11 47.0K
13:41 270.11 270.11 270.06 270.06 19.0K
13:42 270.06 270.12 270.06 270.10 21.2K
13:43 270.10 270.12 270.00 270.01 64.1K
13:44 269.99 269.99 269.84 269.86 55.8K
13:45 269.87 269.89 269.86 269.86 31.3K
13:46 269.81 269.96 269.81 269.96 59.1K
13:47 269.96 269.98 269.94 269.94 43.3K
13:48 269.94 269.94 269.84 269.84 29.5K
13:49 269.82 269.92 269.82 269.92 32.2K
13:50 269.91 269.91 269.80 269.82 49.4K
13:51 269.81 269.85 269.81 269.85 33.1K
13:52 269.85 269.91 269.85 269.91 31.4K
13:53 269.91 269.92 269.80 269.80 38.2K
13:54 269.81 269.88 269.81 269.86 55.7K
13:55 269.86 269.88 269.83 269.88 50.8K
13:56 269.89 269.89 269.87 269.89 203.4K
13:57 269.89 269.92 269.89 269.91 29.3K
13:58 269.91 269.92 269.88 269.90 48.3K
13:59 269.89 269.89 269.80 269.82 143.5K
14:00 269.82 269.82 269.66 269.66 81.9K
14:01 269.66 269.66 269.55 269.62 41.3K
14:02 269.61 269.62 269.46 269.47 39.6K
14:03 269.49 269.51 269.47 269.48 30.4K
14:04 269.44 269.44 269.34 269.34 56.4K
14:05 269.34 269.42 269.34 269.38 32.6K
14:06 269.39 269.49 269.39 269.43 51.1K
14:07 269.42 269.42 269.28 269.28 37.0K
14:08 269.29 269.29 269.18 269.20 46.4K
14:09 269.20 269.29 269.20 269.27 20.3K
14:10 269.26 269.26 269.17 269.17 36.2K
14:11 269.17 269.20 269.15 269.15 184.2K
14:12 269.15 269.15 269.04 269.04 46.6K
14:13 269.04 269.08 269.02 269.06 112.8K
14:14 269.05 269.12 269.04 269.11 90.0K
14:15 269.12 269.12 269.07 269.07 30.5K
14:16 269.04 269.04 268.95 268.95 206.9K
14:17 268.95 269.00 268.95 269.00 20.6K
14:18 268.99 268.99 268.89 268.91 25.1K
14:19 268.91 268.96 268.87 268.95 55.4K
14:20 268.95 268.95 268.84 268.87 25.0K
14:21 268.87 268.95 268.86 268.95 35.4K
14:22 268.94 268.94 268.90 268.90 28.5K
14:23 268.90 268.90 268.87 268.87 31.6K
14:24 268.85 268.85 268.80 268.81 31.5K
14:25 268.81 268.94 268.81 268.94 73.0K
14:26 268.96 268.98 268.92 268.92 57.5K
14:27 268.92 268.95 268.92 268.94 33.2K
14:28 268.94 268.98 268.93 268.97 62.5K
14:29 268.98 268.98 268.93 268.94 128.0K
14:30 268.94 268.94 268.85 268.89 51.3K
14:31 268.87 268.94 268.86 268.90 45.2K
14:32 268.87 268.91 268.87 268.90 56.1K
14:33 268.88 268.88 268.81 268.81 49.0K
14:34 268.81 268.81 268.78 268.79 27.9K
14:35 268.78 268.80 268.66 268.67 70.0K
14:36 268.67 268.67 268.62 268.66 46.4K
14:37 268.65 268.77 268.65 268.76 41.7K
14:38 268.72 268.72 268.69 268.71 26.3K
14:39 268.70 268.71 268.69 268.69 30.3K
14:40 268.69 268.69 268.59 268.60 66.3K
14:41 268.60 268.77 268.60 268.77 66.5K
14:42 268.77 268.93 268.76 268.93 76.2K
14:43 268.94 269.12 268.94 269.05 99.5K
14:44 269.07 269.07 268.91 268.91 60.2K
14:45 268.86 268.86 268.65 268.72 133.2K
14:46 268.71 268.72 268.62 268.70 93.4K
14:47 268.76 268.79 268.72 268.72 56.8K
14:48 268.71 268.71 268.69 268.70 29.2K
14:49 268.69 268.83 268.68 268.80 69.7K
14:50 268.79 268.89 268.79 268.89 286.6K
14:51 268.88 268.98 268.88 268.95 74.3K
14:52 268.97 268.99 268.93 268.99 98.1K
14:53 268.97 269.00 268.97 269.00 36.4K
14:54 268.99 269.22 268.99 269.22 90.9K
14:55 269.22 269.28 269.22 269.26 48.3K
14:56 269.26 269.39 269.26 269.39 43.4K
14:57 269.38 269.44 269.38 269.41 58.3K
14:58 269.39 269.41 269.34 269.41 72.1K
14:59 269.40 269.42 269.40 269.42 31.3K
15:00 269.41 269.41 269.27 269.27 63.0K
15:01 269.20 269.20 269.07 269.11 53.5K
15:02 269.18 269.28 269.18 269.27 50.0K
15:03 269.27 269.27 269.15 269.17 37.2K
15:04 269.17 269.17 269.08 269.08 47.1K
15:05 269.08 269.16 269.08 269.14 35.5K
15:06 269.15 269.17 269.11 269.11 35.1K
15:07 269.11 269.11 268.98 269.03 57.2K
15:08 269.02 269.03 268.99 269.00 26.7K
15:09 268.99 269.01 268.97 268.97 29.7K
15:10 268.98 268.99 268.92 268.92 35.0K
15:11 268.91 269.01 268.91 269.01 60.5K
15:12 269.00 269.02 268.89 268.89 182.8K
15:13 268.89 268.90 268.84 268.84 38.1K
15:14 268.84 268.87 268.84 268.86 32.3K
15:15 268.86 268.86 268.83 268.83 35.4K
15:16 268.79 268.82 268.78 268.82 61.6K
15:17 268.83 268.84 268.80 268.80 45.6K
15:18 268.80 268.84 268.80 268.83 47.6K
15:19 268.74 268.78 268.71 268.77 144.6K
15:20 268.81 268.88 268.60 268.60 84.1K
15:21 268.60 268.60 268.48 268.48 87.0K
15:22 268.47 268.49 268.45 268.49 79.0K
15:23 268.49 268.59 268.49 268.55 75.6K
15:24 268.54 268.64 268.54 268.60 43.7K
15:25 268.59 268.79 268.59 268.79 77.8K
15:26 268.79 268.84 268.78 268.80 53.9K
15:27 268.80 268.90 268.80 268.88 75.7K
15:28 268.88 268.88 268.70 268.71 68.3K
15:29 268.70 268.77 268.69 268.70 89.7K
15:30 268.70 268.73 268.69 268.71 88.8K
15:31 268.71 268.80 268.71 268.76 69.8K
15:32 268.77 268.77 268.65 268.65 79.7K
15:33 268.64 268.68 268.64 268.66 77.3K
15:34 268.66 268.71 268.66 268.68 88.4K
15:35 268.57 268.74 268.55 268.74 144.6K
15:36 268.75 268.82 268.75 268.80 59.7K
15:37 268.80 268.83 268.72 268.72 107.5K
15:38 268.72 268.72 268.52 268.66 221.5K
15:39 268.66 268.72 268.65 268.72 75.1K
15:40 268.68 268.81 268.67 268.81 102.4K
15:41 268.81 268.82 268.63 268.63 91.1K
15:42 268.65 268.73 268.65 268.72 87.5K
15:43 268.74 268.88 268.74 268.84 85.1K
15:44 268.82 268.85 268.82 268.85 87.3K
15:45 268.87 268.90 268.83 268.83 100.2K
15:46 268.83 268.89 268.82 268.89 163.2K
15:47 268.88 268.93 268.84 268.85 212.1K
15:48 268.86 268.99 268.83 268.99 136.7K
15:49 268.96 268.96 268.58 268.58 447.7K
15:50 268.59 268.70 268.56 268.57 257.6K
15:51 268.60 268.76 268.60 268.74 305.9K
15:52 268.74 268.76 268.60 268.62 177.8K
15:53 268.66 268.86 268.63 268.86 275.6K
15:54 268.81 268.84 268.56 268.56 314.5K
15:55 268.64 268.99 268.64 268.99 412.2K
15:56 269.03 269.18 269.03 269.18 408.5K
15:57 269.17 269.24 269.14 269.23 569.8K
15:58 269.23 269.39 269.17 269.39 702.3K
15:59 269.39 269.42 269.23 269.29 15,102.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available