DJ Multiutilities

DJUSMU
🏛️ usa →
289.01
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 268.59 268.89 268.59 268.80 958.1K
09:31 268.79 268.80 268.56 268.80 67.1K
09:32 268.80 269.03 268.70 268.99 48.6K
09:33 268.96 269.55 268.96 269.55 63.8K
09:34 269.50 269.51 269.36 269.41 59.5K
09:35 269.52 269.52 269.38 269.42 100.1K
09:36 269.42 269.90 269.42 269.87 51.3K
09:37 269.86 270.20 269.86 270.13 36.9K
09:38 270.16 270.22 270.12 270.12 77.2K
09:39 270.14 270.19 269.95 269.95 115.8K
09:40 270.06 270.14 270.02 270.02 70.3K
09:41 269.99 270.04 269.86 269.89 60.5K
09:42 269.91 269.92 269.61 269.61 41.4K
09:43 269.64 269.64 269.28 269.32 51.0K
09:44 269.32 269.37 269.28 269.32 48.6K
09:45 269.30 269.63 269.30 269.58 45.6K
09:46 269.58 269.62 269.55 269.56 37.2K
09:47 269.55 269.64 269.53 269.63 43.0K
09:48 269.70 269.88 269.68 269.86 56.4K
09:49 269.89 270.10 269.89 270.09 102.0K
09:50 270.09 270.23 270.09 270.14 63.8K
09:51 270.08 270.20 270.02 270.20 52.2K
09:52 270.20 270.25 270.13 270.19 61.4K
09:53 270.20 270.22 270.14 270.15 47.0K
09:54 270.12 270.23 270.12 270.20 36.9K
09:55 270.19 270.33 270.19 270.30 36.2K
09:56 270.29 270.33 270.21 270.33 98.4K
09:57 270.37 270.37 270.22 270.22 31.1K
09:58 270.25 270.25 270.04 270.04 57.5K
09:59 270.00 270.08 269.99 270.03 66.2K
10:00 270.06 270.06 269.78 269.82 186.8K
10:01 269.76 269.77 269.64 269.68 75.8K
10:02 269.68 269.78 269.68 269.70 48.2K
10:03 269.70 269.81 269.68 269.76 44.3K
10:04 269.75 269.82 269.75 269.76 59.7K
10:05 269.73 269.76 269.71 269.73 51.3K
10:06 269.72 269.80 269.72 269.77 39.3K
10:07 269.77 269.77 269.72 269.76 77.0K
10:08 269.75 269.83 269.72 269.81 50.3K
10:09 269.88 269.97 269.88 269.88 65.6K
10:10 269.88 269.93 269.86 269.86 38.3K
10:11 269.83 269.83 269.72 269.79 45.6K
10:12 269.77 269.77 269.53 269.53 47.2K
10:13 269.50 269.53 269.47 269.50 54.7K
10:14 269.49 269.57 269.47 269.57 30.7K
10:15 269.56 269.68 269.56 269.68 67.8K
10:16 269.69 269.77 269.64 269.64 40.9K
10:17 269.68 269.75 269.68 269.68 28.9K
10:18 269.63 269.66 269.60 269.66 62.6K
10:19 269.65 269.65 269.55 269.58 74.0K
10:20 269.57 269.73 269.56 269.73 89.5K
10:21 269.72 269.72 269.59 269.62 56.7K
10:22 269.62 269.80 269.61 269.80 46.1K
10:23 269.80 269.94 269.80 269.93 33.2K
10:24 269.93 270.02 269.90 270.00 62.8K
10:25 270.01 270.01 269.97 270.00 35.2K
10:26 270.01 270.09 269.97 270.08 34.3K
10:27 270.07 270.09 270.07 270.09 24.4K
10:28 270.09 270.11 270.06 270.11 42.8K
10:29 270.16 270.19 270.04 270.04 44.9K
10:30 270.09 270.09 269.96 270.05 63.8K
10:31 270.13 270.16 270.06 270.06 53.9K
10:32 270.07 270.07 269.94 269.97 29.3K
10:33 269.96 270.05 269.96 270.00 31.0K
10:34 269.98 269.99 269.97 269.99 32.6K
10:35 269.97 270.02 269.97 270.00 130.1K
10:36 270.00 270.02 269.98 269.99 27.0K
10:37 270.01 270.05 270.01 270.03 29.5K
10:38 270.05 270.05 269.92 269.92 31.6K
10:39 269.88 269.88 269.79 269.79 39.4K
10:40 269.79 269.79 269.68 269.71 38.0K
10:41 269.71 269.72 269.68 269.68 44.6K
10:42 269.69 269.69 269.56 269.56 108.5K
10:43 269.56 269.56 269.39 269.39 35.6K
10:44 269.40 269.40 269.34 269.38 36.4K
10:45 269.38 269.44 269.33 269.33 53.7K
10:46 269.30 269.34 269.28 269.33 33.4K
10:47 269.32 269.40 269.28 269.40 73.4K
10:48 269.40 269.41 269.29 269.29 53.4K
10:49 269.28 269.36 269.26 269.36 29.4K
10:50 269.44 269.49 269.40 269.49 113.3K
10:51 269.46 269.57 269.46 269.57 33.5K
10:52 269.57 269.73 269.57 269.73 22.4K
10:53 269.74 269.75 269.69 269.75 25.4K
10:54 269.76 269.78 269.74 269.75 33.6K
10:55 269.75 269.87 269.74 269.87 33.4K
10:56 269.87 269.88 269.83 269.84 36.0K
10:57 269.85 269.97 269.85 269.97 39.0K
10:58 269.97 270.04 269.96 269.96 52.9K
10:59 269.97 270.01 269.96 270.00 25.0K
11:00 270.04 270.14 270.04 270.14 37.4K
11:01 270.15 270.22 270.10 270.20 58.1K
11:02 270.17 270.18 270.15 270.17 14.0K
11:03 270.16 270.36 270.16 270.35 65.6K
11:04 270.35 270.38 270.34 270.38 71.8K
11:05 270.38 270.42 270.37 270.39 49.2K
11:06 270.45 270.45 270.42 270.42 31.2K
11:07 270.41 270.44 270.35 270.35 41.9K
11:08 270.37 270.43 270.37 270.40 40.9K
11:09 270.40 270.41 270.39 270.40 11.2K
11:10 270.37 270.39 270.36 270.36 35.2K
11:11 270.36 270.36 270.23 270.23 38.9K
11:12 270.23 270.23 270.18 270.20 57.6K
11:13 270.21 270.24 270.21 270.21 31.0K
11:14 270.21 270.21 270.17 270.17 27.5K
11:15 270.17 270.26 270.15 270.25 65.1K
11:16 270.26 270.26 270.16 270.16 27.0K
11:17 270.16 270.17 270.15 270.17 21.9K
11:18 270.17 270.18 270.08 270.15 39.4K
11:19 270.16 270.18 270.16 270.16 23.8K
11:20 270.17 270.24 270.17 270.22 53.2K
11:21 270.22 270.29 270.22 270.28 29.8K
11:22 270.29 270.29 270.21 270.21 32.5K
11:23 270.19 270.22 270.18 270.22 31.4K
11:24 270.22 270.24 270.21 270.21 40.8K
11:25 270.22 270.22 270.17 270.19 51.3K
11:26 270.20 270.22 270.20 270.22 23.2K
11:27 270.25 270.29 270.25 270.27 45.3K
11:28 270.28 270.31 270.25 270.31 31.4K
11:29 270.33 270.36 270.33 270.34 98.0K
11:30 270.38 270.49 270.38 270.49 65.5K
11:31 270.44 270.44 270.37 270.38 33.3K
11:32 270.38 270.42 270.38 270.42 34.3K
11:33 270.48 270.58 270.48 270.57 53.1K
11:34 270.57 270.60 270.56 270.58 27.1K
11:35 270.57 270.65 270.57 270.65 42.5K
11:36 270.65 270.69 270.60 270.69 52.5K
11:37 270.69 270.71 270.67 270.67 27.1K
11:38 270.67 270.69 270.65 270.69 27.3K
11:39 270.69 270.69 270.59 270.59 58.5K
11:40 270.62 270.68 270.59 270.60 38.2K
11:41 270.61 270.61 270.49 270.49 46.8K
11:42 270.49 270.56 270.49 270.55 29.7K
11:43 270.55 270.56 270.52 270.56 22.0K
11:44 270.55 270.55 270.39 270.39 77.9K
11:45 270.40 270.40 270.37 270.39 27.4K
11:46 270.32 270.39 270.32 270.37 144.3K
11:47 270.37 270.37 270.32 270.32 24.1K
11:48 270.32 270.33 270.30 270.31 33.1K
11:49 270.29 270.29 270.26 270.26 19.2K
11:50 270.26 270.26 270.21 270.22 71.9K
11:51 270.23 270.27 270.20 270.27 37.9K
11:52 270.28 270.28 270.19 270.19 36.0K
11:53 270.19 270.19 270.12 270.14 25.7K
11:54 270.13 270.13 270.10 270.10 14.3K
11:55 270.10 270.10 270.08 270.09 15.6K
11:56 270.09 270.09 270.05 270.07 27.1K
11:57 270.07 270.07 269.96 269.97 26.8K
11:58 269.98 270.03 269.98 269.99 29.1K
11:59 269.98 269.98 269.85 269.85 55.5K
12:00 269.86 269.91 269.85 269.90 19.1K
12:01 269.96 269.96 269.83 269.83 101.0K
12:02 269.82 269.85 269.82 269.84 19.0K
12:03 269.84 269.84 269.79 269.79 24.7K
12:04 269.79 269.86 269.79 269.85 31.5K
12:05 269.87 269.94 269.86 269.94 36.6K
12:06 269.94 269.97 269.94 269.97 24.2K
12:07 269.97 269.97 269.95 269.97 19.6K
12:08 269.97 270.03 269.97 269.97 48.1K
12:09 270.00 270.09 270.00 270.09 51.3K
12:10 270.10 270.14 270.09 270.14 22.6K
12:11 270.14 270.16 270.14 270.15 40.1K
12:12 270.17 270.25 270.16 270.25 44.6K
12:13 270.25 270.29 270.24 270.26 19.3K
12:14 270.27 270.31 270.25 270.31 20.2K
12:15 270.32 270.35 270.32 270.35 27.5K
12:16 270.36 270.55 270.36 270.55 52.8K
12:17 270.51 270.51 270.47 270.47 25.2K
12:18 270.47 270.48 270.42 270.42 32.2K
12:19 270.42 270.42 270.33 270.39 33.6K
12:20 270.38 270.40 270.36 270.37 29.1K
12:21 270.35 270.36 270.33 270.36 28.1K
12:22 270.36 270.38 270.35 270.37 22.2K
12:23 270.37 270.45 270.37 270.45 52.9K
12:24 270.47 270.53 270.47 270.53 33.6K
12:25 270.56 270.59 270.55 270.55 30.1K
12:26 270.55 270.55 270.50 270.53 32.9K
12:27 270.53 270.53 270.43 270.43 22.2K
12:28 270.44 270.46 270.43 270.43 26.0K
12:29 270.45 270.47 270.45 270.46 22.5K
12:30 270.46 270.46 270.39 270.40 46.3K
12:31 270.40 270.43 270.38 270.43 50.7K
12:32 270.43 270.46 270.42 270.46 41.2K
12:33 270.46 270.46 270.43 270.46 25.6K
12:34 270.47 270.48 270.45 270.45 18.4K
12:35 270.45 270.48 270.44 270.48 29.5K
12:36 270.48 270.54 270.48 270.50 40.9K
12:37 270.54 270.55 270.53 270.54 51.1K
12:38 270.54 270.56 270.54 270.55 27.6K
12:39 270.55 270.67 270.54 270.67 99.7K
12:40 270.66 270.71 270.65 270.71 26.0K
12:41 270.70 270.76 270.70 270.76 41.0K
12:42 270.78 270.80 270.75 270.80 74.7K
12:43 270.79 270.80 270.78 270.79 45.6K
12:44 270.79 270.79 270.77 270.79 37.3K
12:45 270.80 270.84 270.80 270.80 25.1K
12:46 270.80 270.80 270.78 270.79 28.7K
12:47 270.79 270.94 270.79 270.94 58.9K
12:48 270.95 270.95 270.93 270.93 24.2K
12:49 270.94 270.94 270.92 270.92 26.3K
12:50 270.93 270.98 270.92 270.98 41.5K
12:51 270.98 271.03 270.98 271.03 46.0K
12:52 271.03 271.04 270.97 270.97 37.6K
12:53 270.99 271.00 270.98 271.00 20.6K
12:54 270.98 270.99 270.96 270.97 17.6K
12:55 270.97 271.04 270.97 271.02 21.3K
12:56 271.01 271.01 270.86 270.86 48.9K
12:57 270.85 270.85 270.79 270.79 22.1K
12:58 270.78 270.78 270.75 270.76 21.7K
12:59 270.75 270.75 270.61 270.61 34.3K
13:00 270.55 270.55 270.44 270.45 109.0K
13:01 270.44 270.45 270.41 270.42 21.1K
13:02 270.42 270.47 270.41 270.46 36.7K
13:03 270.45 270.50 270.45 270.48 24.0K
13:04 270.49 270.50 270.49 270.49 14.8K
13:05 270.49 270.50 270.48 270.50 25.5K
13:06 270.50 270.50 270.48 270.48 19.4K
13:07 270.50 270.50 270.45 270.45 24.3K
13:08 270.44 270.45 270.40 270.40 45.3K
13:09 270.41 270.41 270.39 270.41 45.6K
13:10 270.41 270.44 270.40 270.44 28.5K
13:11 270.45 270.45 270.41 270.41 19.3K
13:12 270.41 270.44 270.40 270.44 22.3K
13:13 270.44 270.45 270.43 270.43 26.7K
13:14 270.44 270.44 270.39 270.39 29.8K
13:15 270.39 270.39 270.32 270.32 32.3K
13:16 270.32 270.38 270.32 270.37 22.5K
13:17 270.33 270.33 270.27 270.27 51.6K
13:18 270.26 270.36 270.26 270.36 33.6K
13:19 270.35 270.35 270.33 270.33 26.3K
13:20 270.33 270.33 270.29 270.33 36.8K
13:21 270.36 270.37 270.33 270.33 32.5K
13:22 270.33 270.44 270.33 270.44 30.8K
13:23 270.40 270.40 270.37 270.37 24.5K
13:24 270.33 270.33 270.26 270.27 42.7K
13:25 270.27 270.27 270.21 270.23 26.8K
13:26 270.22 270.27 270.22 270.24 112.4K
13:27 270.25 270.27 270.23 270.23 42.8K
13:28 270.14 270.21 270.11 270.16 66.1K
13:29 270.13 270.16 270.11 270.11 28.8K
13:30 270.09 270.25 270.09 270.15 48.7K
13:31 270.16 270.19 270.16 270.16 35.5K
13:32 270.17 270.19 270.14 270.15 22.3K
13:33 270.14 270.14 270.04 270.06 23.1K
13:34 270.05 270.05 269.99 270.00 60.1K
13:35 270.00 270.03 269.95 270.03 97.1K
13:36 269.99 270.00 269.97 269.99 26.1K
13:37 269.99 270.04 269.99 270.04 87.4K
13:38 270.07 270.12 270.06 270.06 64.3K
13:39 269.94 269.94 269.88 269.88 55.5K
13:40 269.87 269.87 269.73 269.73 55.4K
13:41 269.73 269.89 269.72 269.89 34.0K
13:42 269.88 269.95 269.87 269.94 20.9K
13:43 269.94 269.96 269.94 269.94 18.7K
13:44 269.94 269.97 269.94 269.95 21.6K
13:45 269.94 269.94 269.89 269.90 20.9K
13:46 269.88 269.88 269.85 269.85 17.7K
13:47 269.86 269.86 269.84 269.84 20.8K
13:48 269.84 269.85 269.81 269.82 30.9K
13:49 269.83 269.83 269.81 269.81 16.8K
13:50 269.80 269.82 269.74 269.74 35.4K
13:51 269.75 269.78 269.75 269.76 19.0K
13:52 269.75 269.84 269.75 269.84 27.8K
13:53 269.84 269.87 269.84 269.86 23.4K
13:54 269.85 269.86 269.84 269.86 18.7K
13:55 269.86 269.92 269.85 269.92 213.5K
13:56 269.87 269.87 269.77 269.78 41.0K
13:57 269.72 269.72 269.64 269.71 78.7K
13:58 269.71 269.73 269.70 269.73 25.8K
13:59 269.77 269.81 269.77 269.78 24.8K
14:00 269.79 269.89 269.79 269.89 25.4K
14:01 269.88 269.88 269.83 269.86 34.5K
14:02 269.87 269.96 269.87 269.96 40.5K
14:03 269.95 270.00 269.95 269.99 19.2K
14:04 269.99 270.07 269.99 270.06 37.8K
14:05 270.04 270.11 270.04 270.11 24.0K
14:06 270.12 270.24 270.12 270.24 61.7K
14:07 270.24 270.25 270.22 270.25 22.0K
14:08 270.24 270.26 270.24 270.26 19.5K
14:09 270.27 270.35 270.27 270.27 64.7K
14:10 270.28 270.28 270.22 270.25 36.2K
14:11 270.23 270.24 270.20 270.21 27.3K
14:12 270.22 270.22 270.19 270.19 23.3K
14:13 270.18 270.22 270.14 270.21 54.0K
14:14 270.21 270.32 270.16 270.32 33.7K
14:15 270.32 270.43 270.32 270.43 70.6K
14:16 270.43 270.47 270.43 270.47 36.9K
14:17 270.46 270.52 270.46 270.52 18.5K
14:18 270.54 270.54 270.48 270.48 43.9K
14:19 270.49 270.52 270.48 270.48 32.1K
14:20 270.49 270.53 270.49 270.53 21.5K
14:21 270.54 270.56 270.51 270.52 43.2K
14:22 270.51 270.51 270.46 270.46 46.1K
14:23 270.45 270.51 270.45 270.50 53.6K
14:24 270.50 270.54 270.48 270.54 38.2K
14:25 270.54 270.56 270.52 270.52 100.4K
14:26 270.51 270.53 270.50 270.53 22.7K
14:27 270.52 270.52 270.45 270.46 35.3K
14:28 270.46 270.47 270.43 270.47 36.4K
14:29 270.45 270.45 270.38 270.38 36.5K
14:30 270.33 270.33 270.08 270.08 73.5K
14:31 270.08 270.08 269.96 270.01 50.0K
14:32 270.01 270.13 270.01 270.12 35.5K
14:33 270.13 270.29 270.13 270.29 37.8K
14:34 270.31 270.41 270.31 270.41 37.8K
14:35 270.42 270.44 270.38 270.38 36.1K
14:36 270.37 270.37 270.25 270.28 39.4K
14:37 270.29 270.36 270.28 270.36 35.6K
14:38 270.37 270.41 270.37 270.39 38.6K
14:39 270.39 270.40 270.39 270.39 24.2K
14:40 270.39 270.39 270.34 270.34 65.4K
14:41 270.34 270.34 270.27 270.28 38.8K
14:42 270.28 270.38 270.27 270.38 51.8K
14:43 270.38 270.42 270.33 270.34 45.5K
14:44 270.35 270.38 270.35 270.35 18.2K
14:45 270.35 270.47 270.35 270.47 59.2K
14:46 270.47 270.53 270.45 270.53 42.4K
14:47 270.54 270.54 270.48 270.51 35.2K
14:48 270.52 270.61 270.52 270.58 48.1K
14:49 270.51 270.51 270.47 270.48 54.8K
14:50 270.48 270.48 270.47 270.48 28.1K
14:51 270.47 270.48 270.47 270.48 44.8K
14:52 270.48 270.48 270.46 270.47 30.5K
14:53 270.48 270.48 270.44 270.44 25.4K
14:54 270.43 270.49 270.43 270.49 42.1K
14:55 270.50 270.50 270.48 270.48 48.8K
14:56 270.47 270.48 270.39 270.39 43.5K
14:57 270.40 270.49 270.40 270.49 97.0K
14:58 270.49 270.49 270.47 270.48 15.4K
14:59 270.48 270.52 270.48 270.52 47.1K
15:00 270.51 270.59 270.51 270.58 60.9K
15:01 270.59 270.60 270.52 270.52 41.0K
15:02 270.54 270.54 270.53 270.54 32.6K
15:03 270.54 270.67 270.54 270.65 62.0K
15:04 270.65 270.68 270.65 270.67 31.4K
15:05 270.69 270.70 270.53 270.53 66.1K
15:06 270.54 270.55 270.51 270.51 67.7K
15:07 270.52 270.52 270.49 270.49 77.7K
15:08 270.49 270.64 270.49 270.64 58.2K
15:09 270.63 270.66 270.63 270.65 73.7K
15:10 270.66 270.71 270.66 270.71 97.7K
15:11 270.70 270.71 270.67 270.67 99.3K
15:12 270.67 270.67 270.57 270.57 90.4K
15:13 270.55 270.57 270.53 270.57 46.0K
15:14 270.57 270.57 270.51 270.53 57.0K
15:15 270.53 270.56 270.51 270.53 65.7K
15:16 270.53 270.59 270.53 270.57 73.6K
15:17 270.57 270.62 270.57 270.61 37.4K
15:18 270.61 270.63 270.42 270.42 94.8K
15:19 270.40 270.55 270.40 270.55 149.1K
15:20 270.55 270.70 270.55 270.70 86.9K
15:21 270.72 270.85 270.72 270.85 82.9K
15:22 270.85 270.85 270.78 270.83 54.1K
15:23 270.85 270.85 270.79 270.81 46.2K
15:24 270.79 270.83 270.79 270.81 70.1K
15:25 270.82 270.85 270.81 270.81 41.7K
15:26 270.84 270.92 270.84 270.92 379.1K
15:27 270.94 270.97 270.94 270.95 72.0K
15:28 270.94 271.03 270.94 271.03 73.5K
15:29 271.04 271.08 271.03 271.07 74.0K
15:30 271.08 271.08 270.92 270.93 79.0K
15:31 270.94 271.05 270.94 271.05 64.2K
15:32 271.00 271.04 271.00 271.04 66.3K
15:33 271.04 271.19 271.04 271.19 90.5K
15:34 271.20 271.25 271.19 271.22 94.5K
15:35 271.29 271.42 271.29 271.35 151.4K
15:36 271.35 271.35 271.19 271.21 75.8K
15:37 271.21 271.24 271.13 271.13 96.9K
15:38 271.13 271.13 270.99 271.00 105.4K
15:39 271.01 271.16 271.00 271.16 104.5K
15:40 271.19 271.31 271.19 271.27 104.8K
15:41 271.27 271.27 271.17 271.19 105.7K
15:42 271.20 271.34 271.19 271.28 107.4K
15:43 271.28 271.33 271.28 271.30 89.6K
15:44 271.31 271.31 271.19 271.20 86.0K
15:45 271.21 271.24 271.19 271.24 160.4K
15:46 271.26 271.30 271.26 271.29 96.0K
15:47 271.31 271.40 271.27 271.27 165.0K
15:48 271.28 271.43 271.28 271.39 139.9K
15:49 271.40 271.41 271.09 271.10 242.8K
15:50 271.20 271.66 271.20 271.66 267.9K
15:51 271.68 271.80 271.63 271.80 200.8K
15:52 271.81 271.90 271.81 271.85 205.1K
15:53 271.87 271.99 271.87 271.98 258.0K
15:54 271.99 271.99 271.86 271.89 251.2K
15:55 271.89 271.90 271.64 271.64 350.2K
15:56 271.68 271.69 271.62 271.69 381.6K
15:57 271.70 271.91 271.66 271.90 394.3K
15:58 271.93 272.00 271.93 271.93 595.4K
15:59 271.87 271.93 271.81 271.89 12,543.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available