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
09:30 271.65 272.49 271.65 272.49 397.2K
09:31 272.44 272.91 272.37 272.91 35.9K
09:32 272.78 272.78 272.60 272.66 15.8K
09:33 272.66 272.66 272.19 272.20 42.8K
09:34 272.20 272.22 272.04 272.05 28.5K
09:35 272.01 272.30 271.87 272.30 40.2K
09:36 272.33 272.43 272.22 272.43 19.8K
09:37 272.41 272.66 272.29 272.66 52.1K
09:38 272.63 272.67 272.58 272.58 27.7K
09:39 272.59 272.66 272.53 272.63 51.3K
09:40 272.62 272.63 272.48 272.49 30.5K
09:41 272.36 272.47 272.36 272.47 22.3K
09:42 272.42 272.52 272.36 272.52 18.0K
09:43 272.51 272.52 272.30 272.30 29.3K
09:44 272.29 272.29 272.11 272.11 22.8K
09:45 272.07 272.22 272.07 272.12 68.1K
09:46 272.13 272.15 272.07 272.15 56.1K
09:47 272.13 272.15 272.06 272.13 21.9K
09:48 272.11 272.12 271.90 271.92 37.2K
09:49 271.92 271.94 271.85 271.92 74.3K
09:50 271.89 272.01 271.87 271.87 63.8K
09:51 271.89 271.92 271.87 271.89 81.0K
09:52 271.90 271.90 271.73 271.82 95.0K
09:53 271.80 271.87 271.77 271.77 28.0K
09:54 271.78 271.92 271.77 271.92 113.1K
09:55 271.93 272.00 271.88 271.88 73.5K
09:56 271.86 271.86 271.60 271.73 47.3K
09:57 271.73 271.83 271.70 271.71 62.6K
09:58 271.70 271.75 271.57 271.75 128.3K
09:59 271.77 271.78 271.55 271.55 37.0K
10:00 271.54 271.61 271.51 271.51 57.0K
10:01 271.54 271.58 271.49 271.49 41.9K
10:02 271.48 271.48 271.37 271.46 45.0K
10:03 271.46 271.53 271.34 271.34 39.9K
10:04 271.35 271.45 271.34 271.45 93.7K
10:05 271.48 271.48 271.21 271.21 75.9K
10:06 271.26 271.27 270.92 270.94 120.2K
10:07 270.95 270.95 270.81 270.83 62.4K
10:08 270.77 270.81 270.43 270.43 87.6K
10:09 270.41 270.56 270.41 270.54 60.3K
10:10 270.44 270.44 270.03 270.03 70.8K
10:11 270.08 270.33 270.08 270.33 65.1K
10:12 270.35 270.39 270.29 270.34 71.5K
10:13 270.34 270.35 270.20 270.28 68.0K
10:14 270.29 270.36 270.29 270.32 90.1K
10:15 270.32 270.35 270.18 270.25 48.9K
10:16 270.27 270.27 269.84 269.84 67.1K
10:17 269.81 269.95 269.81 269.95 49.5K
10:18 269.93 269.99 269.93 269.93 24.9K
10:19 269.93 269.93 269.75 269.80 40.1K
10:20 269.80 269.80 269.58 269.78 44.3K
10:21 269.80 269.99 269.80 269.92 62.2K
10:22 270.05 270.06 269.96 269.96 36.8K
10:23 269.96 270.05 269.92 270.05 39.2K
10:24 270.11 270.17 270.05 270.05 126.6K
10:25 270.04 270.35 270.04 270.35 60.8K
10:26 270.36 270.55 270.36 270.55 108.4K
10:27 270.55 270.71 270.55 270.67 39.9K
10:28 270.67 270.85 270.66 270.80 51.7K
10:29 270.79 270.83 270.77 270.82 52.3K
10:30 270.81 271.01 270.81 271.01 53.8K
10:31 271.04 271.29 271.04 271.29 148.7K
10:32 271.30 271.38 271.27 271.38 63.2K
10:33 271.40 271.52 271.38 271.51 43.5K
10:34 271.51 271.51 271.31 271.31 159.9K
10:35 271.32 271.32 271.19 271.19 40.4K
10:36 271.19 271.43 271.19 271.43 62.3K
10:37 271.44 271.82 271.44 271.82 67.1K
10:38 271.87 272.07 271.87 272.07 70.5K
10:39 272.07 272.12 272.02 272.08 75.7K
10:40 272.08 272.49 272.08 272.49 96.8K
10:41 272.52 272.59 272.52 272.54 80.9K
10:42 272.53 272.56 272.43 272.43 86.8K
10:43 272.47 272.60 272.47 272.51 44.2K
10:44 272.46 272.56 272.46 272.55 39.2K
10:45 272.56 272.61 272.54 272.55 49.9K
10:46 272.55 272.70 272.54 272.62 64.5K
10:47 272.58 272.67 272.31 272.31 42.2K
10:48 272.31 272.38 272.29 272.36 26.0K
10:49 272.37 272.42 272.13 272.13 48.4K
10:50 272.11 272.14 272.04 272.06 46.1K
10:51 272.06 272.06 271.92 271.92 25.8K
10:52 271.91 271.96 271.80 271.86 46.7K
10:53 271.86 271.89 271.84 271.89 73.6K
10:54 271.88 271.99 271.86 271.99 33.8K
10:55 272.09 272.14 272.08 272.10 37.7K
10:56 272.10 272.19 272.09 272.19 56.2K
10:57 272.18 272.38 272.17 272.35 51.5K
10:58 272.34 272.39 272.34 272.37 25.0K
10:59 272.37 272.45 272.37 272.43 60.6K
11:00 272.42 272.50 272.41 272.50 48.7K
11:01 272.57 272.58 272.55 272.56 56.3K
11:02 272.59 272.78 272.58 272.78 67.4K
11:03 272.78 272.79 272.68 272.68 37.5K
11:04 272.70 272.75 272.69 272.69 38.9K
11:05 272.69 272.69 272.60 272.68 24.7K
11:06 272.69 272.82 272.66 272.81 58.8K
11:07 272.83 273.03 272.83 273.03 63.5K
11:08 273.14 273.32 273.14 273.29 117.6K
11:09 273.25 273.42 273.25 273.42 72.1K
11:10 273.38 273.51 273.38 273.50 42.5K
11:11 273.49 273.61 273.44 273.52 114.1K
11:12 273.51 273.65 273.49 273.65 43.3K
11:13 273.64 273.85 273.64 273.83 50.9K
11:14 273.79 274.03 273.79 274.03 38.4K
11:15 274.01 274.05 273.98 274.00 38.9K
11:16 273.97 274.09 273.97 274.06 60.8K
11:17 274.04 274.15 274.00 274.13 60.1K
11:18 274.08 274.08 273.98 274.06 57.5K
11:19 274.06 274.06 273.93 273.96 66.9K
11:20 274.03 274.12 274.03 274.06 62.9K
11:21 274.07 274.13 273.96 273.97 95.4K
11:22 274.01 274.10 274.01 274.09 33.4K
11:23 274.09 274.10 274.05 274.05 37.4K
11:24 273.94 273.96 273.81 273.82 55.2K
11:25 273.80 273.89 273.78 273.88 41.6K
11:26 273.84 273.84 273.49 273.49 48.2K
11:27 273.48 273.48 273.29 273.31 45.0K
11:28 273.30 273.35 273.26 273.35 36.9K
11:29 273.35 273.36 273.17 273.17 39.5K
11:30 273.14 273.23 273.14 273.17 39.8K
11:31 273.18 273.26 273.02 273.02 59.8K
11:32 273.01 273.12 273.00 273.04 44.3K
11:33 273.04 273.04 271.73 271.73 226.7K
11:34 271.83 272.34 271.83 272.20 185.3K
11:35 272.22 272.58 272.22 272.58 71.4K
11:36 272.60 272.69 272.60 272.69 49.3K
11:37 272.74 272.88 272.74 272.82 55.7K
11:38 272.81 272.92 272.78 272.78 60.9K
11:39 272.77 272.82 272.77 272.79 36.7K
11:40 272.80 272.80 272.68 272.73 55.6K
11:41 272.72 272.83 272.72 272.76 36.5K
11:42 272.75 272.86 272.74 272.77 36.3K
11:43 272.61 272.61 272.48 272.49 85.3K
11:44 272.49 272.50 272.30 272.35 68.7K
11:45 272.35 272.35 272.18 272.18 40.9K
11:46 272.18 272.24 272.09 272.12 46.5K
11:47 272.10 272.26 271.87 272.26 84.5K
11:48 272.25 272.46 272.23 272.46 46.7K
11:49 272.46 272.56 272.43 272.43 55.7K
11:50 272.46 272.51 272.45 272.51 79.3K
11:51 272.52 272.54 272.50 272.54 30.9K
11:52 272.60 272.66 272.60 272.66 36.1K
11:53 272.69 272.69 272.60 272.65 24.7K
11:54 272.68 272.70 272.59 272.62 46.7K
11:55 272.62 272.63 272.61 272.62 21.8K
11:56 272.59 272.80 272.59 272.70 47.7K
11:57 272.69 272.71 272.67 272.71 27.2K
11:58 272.72 272.72 272.65 272.72 40.6K
11:59 272.75 272.86 272.75 272.78 44.2K
12:00 272.78 273.06 272.78 273.06 37.6K
12:01 273.13 273.17 273.13 273.17 35.4K
12:02 273.17 273.30 273.14 273.30 40.0K
12:03 273.31 273.45 273.31 273.45 32.8K
12:04 273.46 273.54 273.46 273.50 35.0K
12:05 273.51 273.59 273.50 273.57 79.3K
12:06 273.57 273.61 273.52 273.61 97.9K
12:07 273.61 273.75 273.61 273.75 46.3K
12:08 273.75 274.00 273.75 274.00 55.3K
12:09 274.09 274.10 273.98 273.98 69.9K
12:10 274.03 274.08 273.98 273.98 62.9K
12:11 273.98 274.01 273.93 273.93 30.3K
12:12 273.93 274.02 273.93 273.98 82.0K
12:13 273.97 273.97 273.71 273.72 50.2K
12:14 273.77 273.79 273.65 273.65 43.3K
12:15 273.64 273.64 273.53 273.53 18.6K
12:16 273.51 273.51 273.40 273.43 39.8K
12:17 273.44 273.44 273.29 273.30 32.6K
12:18 273.19 273.21 273.02 273.02 68.1K
12:19 273.01 273.01 272.89 272.99 92.0K
12:20 273.01 273.02 272.65 272.65 59.4K
12:21 272.66 272.67 272.53 272.53 49.8K
12:22 272.53 272.67 272.46 272.67 92.3K
12:23 272.65 272.70 272.54 272.70 72.6K
12:24 272.67 272.71 272.54 272.63 46.4K
12:25 272.59 272.61 272.39 272.39 59.8K
12:26 272.39 272.39 272.33 272.33 80.3K
12:27 272.31 272.31 272.20 272.23 65.2K
12:28 272.23 272.24 272.01 272.03 63.7K
12:29 272.04 272.14 272.02 272.14 42.7K
12:30 272.11 272.21 272.09 272.21 55.2K
12:31 272.21 272.37 272.21 272.26 40.9K
12:32 272.27 272.28 272.22 272.22 28.9K
12:33 272.22 272.32 272.22 272.28 24.8K
12:34 272.23 272.23 272.16 272.23 34.2K
12:35 272.22 272.28 272.21 272.21 68.4K
12:36 272.21 272.22 272.16 272.20 57.8K
12:37 272.19 272.19 272.11 272.16 42.5K
12:38 272.21 272.21 272.10 272.10 38.9K
12:39 272.11 272.11 271.98 272.05 104.7K
12:40 272.04 272.09 272.01 272.09 43.2K
12:41 272.11 272.18 272.11 272.16 49.2K
12:42 272.16 272.17 272.09 272.12 44.4K
12:43 272.12 272.19 272.09 272.19 28.8K
12:44 272.21 272.24 272.13 272.22 54.0K
12:45 272.23 272.23 272.12 272.15 24.1K
12:46 272.15 272.22 272.06 272.07 36.9K
12:47 272.04 272.16 272.03 272.13 30.1K
12:48 272.13 272.27 272.13 272.19 37.7K
12:49 272.14 272.17 272.05 272.16 38.0K
12:50 272.21 272.34 272.21 272.34 39.4K
12:51 272.42 272.53 272.41 272.53 37.0K
12:52 272.55 272.57 272.48 272.49 43.8K
12:53 272.50 272.55 272.46 272.46 35.4K
12:54 272.45 272.53 272.45 272.49 38.2K
12:55 272.52 272.56 272.52 272.56 22.3K
12:56 272.58 272.62 272.38 272.38 62.0K
12:57 272.35 272.35 272.30 272.32 23.9K
12:58 272.33 272.44 272.33 272.39 32.4K
12:59 272.38 272.46 272.34 272.34 62.9K
13:00 272.34 272.39 272.32 272.37 25.9K
13:01 272.35 272.35 272.25 272.35 48.3K
13:02 272.34 272.34 272.11 272.11 42.1K
13:03 272.10 272.10 271.97 272.02 47.7K
13:04 272.03 272.05 271.99 272.02 26.8K
13:05 272.00 272.01 271.95 272.00 35.5K
13:06 272.00 272.04 271.98 271.99 41.7K
13:07 272.00 272.01 271.96 272.01 21.5K
13:08 272.01 272.05 271.94 272.05 40.5K
13:09 272.09 272.10 272.05 272.07 23.6K
13:10 272.10 272.10 272.02 272.03 56.4K
13:11 272.04 272.14 272.03 272.12 34.4K
13:12 272.12 272.13 272.05 272.05 30.9K
13:13 272.05 272.17 272.05 272.16 40.0K
13:14 272.16 272.17 272.11 272.11 23.1K
13:15 272.11 272.19 272.11 272.18 39.9K
13:16 272.17 272.17 272.07 272.13 65.3K
13:17 272.15 272.16 272.14 272.14 18.7K
13:18 272.10 272.14 272.03 272.14 51.8K
13:19 272.16 272.29 272.16 272.29 58.2K
13:20 272.28 272.28 272.17 272.19 40.6K
13:21 272.19 272.34 272.19 272.33 44.8K
13:22 272.33 272.33 272.27 272.30 22.7K
13:23 272.30 272.30 272.14 272.14 39.5K
13:24 272.11 272.16 272.09 272.15 29.9K
13:25 272.17 272.24 272.17 272.21 47.1K
13:26 272.22 272.22 272.15 272.17 21.1K
13:27 272.17 272.30 272.17 272.29 47.0K
13:28 272.29 272.31 272.24 272.24 23.6K
13:29 272.25 272.25 272.14 272.21 34.4K
13:30 272.20 272.20 272.16 272.16 18.8K
13:31 272.16 272.29 272.15 272.29 56.7K
13:32 272.28 272.32 272.26 272.31 51.4K
13:33 272.33 272.37 272.32 272.37 35.2K
13:34 272.37 272.38 272.35 272.36 45.5K
13:35 272.37 272.48 272.36 272.46 65.4K
13:36 272.49 272.52 272.49 272.49 44.1K
13:37 272.49 272.52 272.48 272.52 28.2K
13:38 272.52 272.54 272.43 272.44 30.2K
13:39 272.43 272.46 272.43 272.46 25.9K
13:40 272.46 272.56 272.46 272.54 34.0K
13:41 272.55 272.60 272.54 272.60 40.5K
13:42 272.61 272.64 272.61 272.63 22.7K
13:43 272.65 272.76 272.65 272.75 42.5K
13:44 272.75 272.81 272.75 272.76 36.0K
13:45 272.77 272.85 272.77 272.85 30.0K
13:46 272.86 272.86 272.80 272.83 30.9K
13:47 272.83 272.83 272.79 272.81 26.5K
13:48 272.85 272.88 272.80 272.80 42.2K
13:49 272.77 272.80 272.74 272.75 32.2K
13:50 272.74 272.74 272.62 272.65 39.7K
13:51 272.65 272.65 272.62 272.64 22.2K
13:52 272.65 272.65 272.55 272.55 33.5K
13:53 272.55 272.56 272.51 272.51 67.6K
13:54 272.49 272.49 272.43 272.43 62.8K
13:55 272.43 272.57 272.43 272.57 57.3K
13:56 272.57 272.65 272.57 272.60 44.5K
13:57 272.60 272.60 272.57 272.60 30.0K
13:58 272.61 272.62 272.56 272.61 42.9K
13:59 272.61 272.62 272.56 272.61 43.0K
14:00 272.64 272.67 272.60 272.60 31.1K
14:01 272.60 272.60 272.56 272.58 33.4K
14:02 272.53 272.53 272.47 272.49 36.3K
14:03 272.48 272.48 272.29 272.33 49.5K
14:04 272.34 272.34 272.23 272.23 46.4K
14:05 272.19 272.19 272.10 272.12 66.8K
14:06 272.09 272.18 271.99 272.18 107.9K
14:07 272.18 272.27 272.16 272.27 61.7K
14:08 272.27 272.39 272.27 272.39 49.1K
14:09 272.39 272.60 272.39 272.60 53.3K
14:10 272.60 272.61 272.58 272.58 54.6K
14:11 272.58 272.59 272.42 272.42 94.2K
14:12 272.40 272.42 272.39 272.42 61.8K
14:13 272.41 272.54 272.41 272.54 72.1K
14:14 272.54 272.55 272.49 272.52 36.3K
14:15 272.54 272.57 272.49 272.50 41.8K
14:16 272.51 272.51 272.42 272.42 48.9K
14:17 272.41 272.41 272.22 272.25 65.9K
14:18 272.25 272.39 272.22 272.36 62.0K
14:19 272.34 272.34 272.28 272.32 96.3K
14:20 272.33 272.41 272.31 272.41 39.4K
14:21 272.41 272.41 272.36 272.40 31.2K
14:22 272.40 272.46 272.39 272.41 45.7K
14:23 272.41 272.44 272.35 272.43 61.2K
14:24 272.43 272.51 272.42 272.50 36.4K
14:25 272.56 272.60 272.53 272.54 56.7K
14:26 272.54 272.56 272.49 272.56 46.0K
14:27 272.57 272.62 272.57 272.58 40.6K
14:28 272.55 272.68 272.55 272.66 57.3K
14:29 272.65 272.77 272.65 272.76 41.8K
14:30 272.74 272.76 272.70 272.76 33.1K
14:31 272.73 272.73 272.65 272.66 40.4K
14:32 272.68 272.72 272.64 272.69 55.8K
14:33 272.68 272.70 272.63 272.65 34.4K
14:34 272.67 272.69 272.66 272.66 32.5K
14:35 272.66 272.74 272.66 272.69 75.6K
14:36 272.70 272.70 272.62 272.64 54.9K
14:37 272.62 272.63 272.57 272.61 50.2K
14:38 272.60 272.61 272.57 272.57 49.6K
14:39 272.55 272.62 272.54 272.56 83.8K
14:40 272.56 272.57 272.55 272.57 48.2K
14:41 272.60 272.67 272.60 272.67 45.5K
14:42 272.67 272.67 272.50 272.50 57.6K
14:43 272.52 272.52 272.42 272.42 55.3K
14:44 272.40 272.58 272.38 272.58 107.5K
14:45 272.63 272.70 272.63 272.70 93.6K
14:46 272.72 272.75 272.68 272.70 53.7K
14:47 272.71 272.73 272.70 272.72 51.0K
14:48 272.71 272.79 272.69 272.77 54.4K
14:49 272.77 272.82 272.76 272.82 39.7K
14:50 272.84 272.91 272.84 272.89 48.0K
14:51 272.87 272.98 272.80 272.97 68.9K
14:52 272.93 273.03 272.93 273.03 53.5K
14:53 273.05 273.12 273.05 273.10 47.2K
14:54 273.10 273.14 273.06 273.14 52.9K
14:55 273.14 273.21 273.12 273.12 68.5K
14:56 273.13 273.16 273.10 273.10 69.6K
14:57 273.10 273.12 273.08 273.11 42.7K
14:58 273.10 273.14 273.07 273.14 54.3K
14:59 273.13 273.16 273.11 273.14 51.7K
15:00 273.00 273.01 272.90 272.92 108.1K
15:01 272.96 273.10 272.95 272.96 80.1K
15:02 272.97 273.03 272.92 273.02 76.5K
15:03 273.02 273.04 272.97 273.00 45.6K
15:04 272.95 273.04 272.90 273.04 80.7K
15:05 273.00 273.00 272.87 272.88 43.1K
15:06 272.88 272.98 272.88 272.97 56.5K
15:07 272.98 273.05 272.98 273.01 53.9K
15:08 272.99 273.04 272.99 273.00 45.3K
15:09 272.96 272.96 272.88 272.94 57.5K
15:10 272.99 273.04 272.99 273.03 65.6K
15:11 273.04 273.04 272.90 272.99 69.4K
15:12 273.01 273.01 272.97 272.98 75.4K
15:13 272.93 272.93 272.81 272.81 101.0K
15:14 272.82 272.85 272.76 272.82 80.2K
15:15 272.83 273.03 272.83 273.01 89.2K
15:16 273.04 273.09 273.03 273.03 63.9K
15:17 273.05 273.09 273.03 273.03 52.7K
15:18 273.00 273.01 272.95 272.96 72.0K
15:19 272.97 273.02 272.96 272.96 64.6K
15:20 272.97 272.98 272.95 272.96 37.9K
15:21 272.97 273.00 272.93 272.94 67.9K
15:22 272.94 272.99 272.94 272.98 50.6K
15:23 272.99 273.04 272.98 273.02 66.3K
15:24 273.03 273.04 272.91 272.92 88.8K
15:25 272.93 272.96 272.92 272.92 56.2K
15:26 272.92 272.92 272.84 272.88 85.2K
15:27 272.89 272.89 272.78 272.80 92.7K
15:28 272.87 272.87 272.80 272.85 72.7K
15:29 272.85 272.88 272.84 272.88 55.5K
15:30 272.87 272.96 272.87 272.88 105.3K
15:31 272.89 272.89 272.38 272.41 115.7K
15:32 272.51 272.58 272.51 272.52 125.7K
15:33 272.55 272.76 272.55 272.76 81.5K
15:34 272.76 272.82 272.74 272.81 72.2K
15:35 272.81 272.82 272.76 272.82 84.8K
15:36 272.79 272.79 272.73 272.79 109.5K
15:37 272.80 272.89 272.79 272.88 90.7K
15:38 272.89 272.92 272.86 272.86 150.8K
15:39 272.84 272.84 272.79 272.79 90.4K
15:40 272.75 272.75 272.66 272.75 133.4K
15:41 272.75 272.83 272.73 272.81 98.3K
15:42 272.79 272.92 272.79 272.83 126.1K
15:43 272.83 272.88 272.81 272.88 64.6K
15:44 272.87 272.90 272.82 272.90 143.3K
15:45 272.89 272.97 272.89 272.97 146.6K
15:46 272.97 273.00 272.86 272.88 166.7K
15:47 272.87 272.98 272.81 272.98 206.8K
15:48 272.98 273.03 272.97 273.01 115.1K
15:49 273.02 273.05 272.94 272.94 180.8K
15:50 272.89 273.22 272.89 273.04 324.1K
15:51 273.03 273.03 272.87 272.88 195.1K
15:52 272.88 272.88 272.63 272.64 319.8K
15:53 272.70 272.72 272.56 272.61 301.6K
15:54 272.48 272.60 272.44 272.48 312.6K
15:55 272.48 272.75 272.48 272.72 367.6K
15:56 272.72 272.78 272.65 272.74 457.4K
15:57 272.74 272.81 272.70 272.77 526.1K
15:58 272.78 272.79 272.71 272.74 722.7K
15:59 272.74 272.84 272.72 272.73 9,249.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available