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
09:30 271.87 271.87 271.52 271.57 278.7K
09:31 271.52 271.69 271.51 271.53 46.1K
09:32 271.55 271.61 270.79 270.79 61.3K
09:33 270.79 270.93 270.36 270.37 70.5K
09:34 270.42 270.44 270.24 270.34 109.7K
09:35 270.74 270.74 270.50 270.51 51.1K
09:36 270.61 271.08 270.58 271.08 59.4K
09:37 271.18 271.18 271.10 271.11 25.0K
09:38 271.02 271.02 270.80 270.80 38.8K
09:39 270.78 270.78 270.58 270.73 33.5K
09:40 270.76 270.89 270.76 270.89 26.9K
09:41 270.89 271.30 270.89 271.30 32.7K
09:42 271.32 271.32 271.21 271.21 68.0K
09:43 271.19 271.29 271.15 271.29 34.7K
09:44 271.23 271.23 270.98 271.09 44.2K
09:45 271.05 271.12 271.01 271.01 45.5K
09:46 271.03 271.03 270.77 270.77 78.3K
09:47 270.75 270.84 270.73 270.77 39.1K
09:48 270.70 270.78 270.57 270.57 114.5K
09:49 270.59 270.77 270.59 270.63 88.5K
09:50 270.75 270.90 270.75 270.90 56.1K
09:51 270.88 270.88 270.67 270.68 79.1K
09:52 270.68 271.05 270.68 271.03 81.0K
09:53 270.92 271.07 270.92 271.04 74.9K
09:54 271.02 271.14 271.01 271.14 40.3K
09:55 271.12 271.19 270.99 271.19 67.6K
09:56 271.20 271.47 271.20 271.47 35.8K
09:57 271.47 271.48 271.42 271.45 25.4K
09:58 271.46 271.59 271.46 271.58 54.3K
09:59 271.61 271.76 271.61 271.75 72.7K
10:00 271.82 271.85 271.80 271.83 68.7K
10:01 271.83 271.99 271.83 271.94 45.3K
10:02 271.95 272.12 271.95 271.97 45.0K
10:03 271.95 271.99 271.87 271.88 75.6K
10:04 271.87 272.11 271.87 272.11 48.5K
10:05 272.14 272.41 272.14 272.41 47.6K
10:06 272.42 272.65 272.42 272.65 29.5K
10:07 272.66 272.66 272.48 272.52 74.2K
10:08 272.45 272.54 272.40 272.52 81.4K
10:09 272.49 272.49 272.24 272.24 53.7K
10:10 272.22 272.23 272.10 272.20 73.4K
10:11 272.16 272.17 272.04 272.04 43.4K
10:12 272.01 272.09 272.01 272.06 43.9K
10:13 272.06 272.08 271.92 271.95 41.7K
10:14 271.86 271.96 271.86 271.89 48.7K
10:15 271.89 272.00 271.89 271.95 38.3K
10:16 271.95 272.01 271.95 272.01 25.8K
10:17 272.01 272.01 271.91 271.91 39.0K
10:18 271.94 271.98 271.93 271.95 49.8K
10:19 271.94 272.20 271.93 272.05 79.1K
10:20 272.02 272.18 272.02 272.11 31.7K
10:21 272.14 272.16 272.09 272.09 18.9K
10:22 272.08 272.12 271.81 271.81 53.4K
10:23 271.83 271.99 271.83 271.92 46.0K
10:24 271.90 271.96 271.88 271.95 29.6K
10:25 271.94 271.97 271.92 271.92 41.4K
10:26 271.92 271.93 271.78 271.80 43.3K
10:27 271.85 271.85 271.80 271.80 87.7K
10:28 271.81 271.81 271.69 271.69 121.0K
10:29 271.69 271.69 271.53 271.59 37.3K
10:30 271.58 271.61 271.54 271.54 25.5K
10:31 271.53 271.57 271.38 271.39 30.6K
10:32 271.38 271.38 271.09 271.09 84.3K
10:33 271.09 271.09 271.02 271.06 34.6K
10:34 271.04 271.04 270.83 270.83 55.1K
10:35 270.85 270.85 270.62 270.62 68.3K
10:36 270.63 270.63 270.49 270.49 42.8K
10:37 270.50 270.71 270.50 270.71 33.3K
10:38 270.72 270.80 270.70 270.80 26.4K
10:39 270.81 270.81 270.69 270.75 29.0K
10:40 270.74 270.85 270.74 270.74 34.9K
10:41 270.73 270.73 270.69 270.72 29.6K
10:42 270.64 270.72 270.59 270.65 51.8K
10:43 270.63 270.63 270.53 270.53 51.4K
10:44 270.52 270.53 270.44 270.45 63.3K
10:45 270.47 270.47 270.38 270.38 51.5K
10:46 270.36 270.36 270.10 270.10 47.8K
10:47 270.05 270.05 269.87 270.02 60.8K
10:48 270.05 270.10 270.03 270.03 37.0K
10:49 270.07 270.18 270.07 270.08 36.2K
10:50 270.07 270.08 269.99 269.99 32.3K
10:51 269.99 270.04 269.85 269.85 49.1K
10:52 269.84 269.84 269.70 269.70 100.3K
10:53 269.70 269.70 269.51 269.51 73.7K
10:54 269.51 269.57 269.48 269.57 53.9K
10:55 269.47 269.55 269.45 269.53 70.3K
10:56 269.51 269.62 269.50 269.62 78.2K
10:57 269.70 269.73 269.69 269.72 60.1K
10:58 269.73 269.88 269.60 269.60 106.0K
10:59 269.63 269.64 269.54 269.54 36.9K
11:00 269.54 269.65 269.54 269.63 51.4K
11:01 269.56 269.56 269.10 269.11 74.3K
11:02 269.10 269.10 268.83 268.83 159.5K
11:03 268.84 268.89 268.61 268.61 122.9K
11:04 268.52 268.69 268.43 268.69 173.5K
11:05 268.69 268.75 268.66 268.72 95.0K
11:06 268.71 268.71 268.31 268.32 81.7K
11:07 268.30 268.31 267.87 267.89 153.5K
11:08 267.91 267.97 267.82 267.96 67.4K
11:09 267.96 268.20 267.96 268.20 116.3K
11:10 268.22 268.32 268.19 268.30 58.2K
11:11 268.29 268.39 268.16 268.38 77.3K
11:12 268.38 268.38 268.24 268.24 48.7K
11:13 268.24 268.32 268.23 268.26 35.4K
11:14 268.25 268.41 268.25 268.41 69.9K
11:15 268.38 268.42 268.21 268.24 69.2K
11:16 268.22 268.31 268.22 268.30 54.6K
11:17 268.22 268.25 268.08 268.08 135.7K
11:18 268.08 268.20 268.05 268.20 104.7K
11:19 268.20 268.30 268.16 268.16 50.6K
11:20 268.14 268.14 268.05 268.10 46.8K
11:21 268.16 268.16 268.05 268.08 42.0K
11:22 268.06 268.09 268.00 268.06 39.6K
11:23 268.05 268.33 268.05 268.33 46.1K
11:24 268.35 268.56 268.34 268.55 42.2K
11:25 268.58 268.76 268.58 268.76 49.4K
11:26 268.78 268.83 268.78 268.82 43.8K
11:27 268.85 268.93 268.82 268.83 50.2K
11:28 268.85 268.85 268.77 268.82 48.5K
11:29 268.81 268.86 268.75 268.86 45.9K
11:30 268.85 268.86 268.82 268.83 46.5K
11:31 268.83 268.87 268.82 268.84 37.0K
11:32 268.80 268.80 268.74 268.74 44.9K
11:33 268.78 268.94 268.78 268.89 73.5K
11:34 268.86 268.94 268.86 268.89 61.9K
11:35 268.89 268.96 268.89 268.91 60.4K
11:36 268.91 268.96 268.74 268.74 77.3K
11:37 268.70 268.72 268.62 268.62 75.2K
11:38 268.65 268.75 268.63 268.74 85.8K
11:39 268.73 268.75 268.71 268.73 56.7K
11:40 268.69 268.85 268.69 268.81 67.0K
11:41 268.80 268.86 268.78 268.86 67.8K
11:42 268.84 268.90 268.82 268.82 53.2K
11:43 268.81 268.96 268.81 268.96 78.2K
11:44 268.97 268.97 268.89 268.93 54.9K
11:45 268.95 269.10 268.95 269.08 76.5K
11:46 269.10 269.12 269.05 269.12 61.9K
11:47 269.13 269.14 269.00 269.14 61.4K
11:48 269.17 269.20 269.15 269.20 54.7K
11:49 269.22 269.32 269.21 269.32 40.9K
11:50 269.32 269.38 269.31 269.38 41.8K
11:51 269.39 269.48 269.39 269.48 58.5K
11:52 269.49 269.50 269.45 269.45 62.7K
11:53 269.45 269.49 269.37 269.38 79.1K
11:54 269.37 269.37 269.32 269.32 28.0K
11:55 269.33 269.34 269.23 269.23 69.2K
11:56 269.22 269.22 269.13 269.13 27.5K
11:57 269.03 269.03 268.92 268.92 44.0K
11:58 268.93 268.97 268.90 268.97 76.2K
11:59 268.95 268.96 268.92 268.95 26.7K
12:00 268.94 268.94 268.77 268.77 85.4K
12:01 268.76 268.76 268.55 268.57 112.1K
12:02 268.56 268.56 268.30 268.30 60.0K
12:03 268.31 268.36 268.31 268.36 107.1K
12:04 268.38 268.38 268.31 268.32 49.8K
12:05 268.30 268.52 268.30 268.51 71.4K
12:06 268.53 268.65 268.53 268.63 65.7K
12:07 268.65 268.66 268.62 268.63 29.6K
12:08 268.62 268.76 268.62 268.71 47.3K
12:09 268.68 268.68 268.59 268.59 93.0K
12:10 268.54 268.57 268.51 268.55 41.8K
12:11 268.55 268.68 268.55 268.68 37.7K
12:12 268.67 268.72 268.62 268.62 59.5K
12:13 268.61 268.64 268.55 268.64 48.1K
12:14 268.68 268.71 268.66 268.67 37.9K
12:15 268.67 268.71 268.65 268.71 52.6K
12:16 268.72 268.82 268.72 268.75 32.7K
12:17 268.77 268.79 268.74 268.74 27.7K
12:18 268.68 268.74 268.64 268.74 141.1K
12:19 268.74 268.74 268.61 268.66 129.0K
12:20 268.66 268.75 268.66 268.73 37.0K
12:21 268.72 268.72 268.65 268.71 64.2K
12:22 268.73 268.83 268.71 268.83 34.7K
12:23 268.84 268.84 268.78 268.78 35.6K
12:24 268.77 268.77 268.74 268.74 19.2K
12:25 268.74 268.87 268.74 268.87 41.6K
12:26 268.91 268.96 268.88 268.89 49.7K
12:27 268.92 268.92 268.84 268.90 126.6K
12:28 268.90 268.98 268.89 268.97 83.8K
12:29 268.99 269.05 268.97 269.05 26.8K
12:30 269.04 269.04 268.97 269.03 44.1K
12:31 269.04 269.09 269.02 269.09 22.8K
12:32 269.07 269.07 268.98 269.00 32.7K
12:33 269.01 269.14 269.01 269.13 70.7K
12:34 269.12 269.18 269.12 269.15 46.8K
12:35 269.15 269.25 269.13 269.25 43.2K
12:36 269.27 269.29 269.24 269.24 22.8K
12:37 269.25 269.29 269.25 269.28 106.1K
12:38 269.28 269.33 269.28 269.32 27.5K
12:39 269.34 269.41 269.34 269.41 23.8K
12:40 269.42 269.42 269.35 269.37 35.2K
12:41 269.37 269.50 269.37 269.48 35.1K
12:42 269.48 269.52 269.47 269.49 31.0K
12:43 269.49 269.58 269.49 269.56 37.6K
12:44 269.56 269.73 269.56 269.73 27.6K
12:45 269.74 269.80 269.74 269.80 25.8K
12:46 269.82 269.84 269.81 269.82 17.5K
12:47 269.82 269.91 269.80 269.91 50.5K
12:48 269.92 269.95 269.75 269.76 45.2K
12:49 269.76 269.76 269.73 269.74 17.1K
12:50 269.74 269.77 269.73 269.73 32.5K
12:51 269.72 269.79 269.69 269.79 53.1K
12:52 269.79 269.83 269.79 269.79 28.0K
12:53 269.79 269.82 269.69 269.73 68.3K
12:54 269.73 269.78 269.72 269.78 48.7K
12:55 269.78 269.83 269.77 269.77 36.2K
12:56 269.77 269.77 269.63 269.63 38.3K
12:57 269.64 269.64 269.48 269.54 60.8K
12:58 269.56 269.80 269.56 269.79 33.8K
12:59 269.78 269.78 269.75 269.76 40.4K
13:00 269.75 269.88 269.75 269.88 36.3K
13:01 269.88 269.92 269.88 269.91 23.2K
13:02 269.91 269.93 269.88 269.93 21.9K
13:03 269.93 269.96 269.93 269.93 23.4K
13:04 269.92 269.97 269.92 269.96 30.2K
13:05 269.96 269.99 269.94 269.98 39.8K
13:06 269.96 269.96 269.90 269.90 21.0K
13:07 269.92 270.02 269.89 270.00 46.3K
13:08 269.99 269.99 269.94 269.95 63.7K
13:09 269.94 269.94 269.90 269.93 36.0K
13:10 269.93 269.95 269.93 269.95 23.3K
13:11 269.95 269.97 269.86 269.86 56.8K
13:12 269.86 269.86 269.78 269.78 21.8K
13:13 269.73 269.83 269.73 269.82 35.0K
13:14 269.84 269.98 269.84 269.98 42.4K
13:15 269.99 270.07 269.98 270.07 29.7K
13:16 270.08 270.08 270.05 270.05 23.0K
13:17 270.04 270.19 270.04 270.18 64.7K
13:18 270.17 270.31 270.17 270.31 35.6K
13:19 270.32 270.35 270.32 270.35 24.8K
13:20 270.36 270.36 270.34 270.34 15.7K
13:21 270.34 270.34 270.30 270.33 19.8K
13:22 270.33 270.34 270.25 270.30 35.7K
13:23 270.31 270.40 270.31 270.36 33.4K
13:24 270.36 270.36 270.33 270.35 24.4K
13:25 270.35 270.35 270.32 270.32 14.0K
13:26 270.32 270.33 270.31 270.31 25.0K
13:27 270.30 270.35 270.30 270.34 22.4K
13:28 270.34 270.37 270.23 270.26 44.8K
13:29 270.26 270.26 270.20 270.20 19.1K
13:30 270.19 270.25 270.19 270.25 30.2K
13:31 270.26 270.32 270.26 270.29 40.7K
13:32 270.29 270.39 270.29 270.39 30.0K
13:33 270.40 270.46 270.40 270.45 36.6K
13:34 270.44 270.46 270.44 270.46 14.1K
13:35 270.46 270.46 270.30 270.30 43.6K
13:36 270.29 270.42 270.29 270.42 42.2K
13:37 270.47 270.49 270.45 270.45 44.8K
13:38 270.44 270.44 270.39 270.41 28.7K
13:39 270.40 270.41 270.39 270.39 25.1K
13:40 270.39 270.40 270.37 270.39 28.2K
13:41 270.39 270.42 270.36 270.36 45.6K
13:42 270.37 270.39 270.31 270.31 27.8K
13:43 270.33 270.33 270.30 270.30 19.8K
13:44 270.27 270.28 270.21 270.28 44.4K
13:45 270.27 270.27 270.22 270.22 31.2K
13:46 270.22 270.24 270.21 270.22 17.7K
13:47 270.23 270.24 270.21 270.21 27.5K
13:48 270.21 270.22 270.08 270.08 73.8K
13:49 270.02 270.02 269.85 269.85 36.8K
13:50 269.84 269.84 269.68 269.68 40.5K
13:51 269.66 269.68 269.64 269.68 48.9K
13:52 269.67 269.68 269.60 269.62 22.5K
13:53 269.64 269.72 269.64 269.72 51.5K
13:54 269.73 269.83 269.73 269.83 42.4K
13:55 269.83 269.83 269.76 269.76 82.7K
13:56 269.76 269.81 269.76 269.77 31.3K
13:57 269.76 269.81 269.75 269.75 26.0K
13:58 269.73 269.73 269.66 269.67 29.5K
13:59 269.67 269.67 269.59 269.63 77.8K
14:00 269.64 269.76 269.64 269.76 82.0K
14:01 269.77 269.89 269.75 269.89 41.9K
14:02 269.89 269.93 269.89 269.93 21.5K
14:03 269.93 269.98 269.93 269.94 39.2K
14:04 269.94 269.94 269.89 269.89 47.7K
14:05 269.92 270.01 269.92 269.99 37.4K
14:06 270.01 270.10 270.01 270.08 33.0K
14:07 270.08 270.17 270.08 270.17 33.8K
14:08 270.17 270.23 270.17 270.23 28.3K
14:09 270.21 270.21 270.14 270.14 68.5K
14:10 270.11 270.12 270.08 270.08 28.1K
14:11 270.10 270.10 269.87 269.87 33.2K
14:12 269.86 269.87 269.80 269.82 25.1K
14:13 269.86 269.93 269.86 269.92 35.6K
14:14 269.91 269.91 269.84 269.84 24.3K
14:15 269.85 269.85 269.75 269.76 28.2K
14:16 269.78 269.80 269.77 269.77 32.2K
14:17 269.77 269.77 269.48 269.48 52.2K
14:18 269.49 269.55 269.45 269.55 53.0K
14:19 269.54 269.54 269.52 269.54 26.3K
14:20 269.53 269.64 269.53 269.64 26.6K
14:21 269.64 269.79 269.64 269.78 33.5K
14:22 269.80 269.82 269.80 269.81 24.9K
14:23 269.81 269.84 269.80 269.80 36.3K
14:24 269.80 269.81 269.73 269.73 19.8K
14:25 269.74 269.82 269.72 269.81 47.4K
14:26 269.81 269.82 269.80 269.81 17.5K
14:27 269.82 269.90 269.82 269.88 43.6K
14:28 269.89 269.89 269.84 269.84 36.4K
14:29 269.84 269.86 269.83 269.83 33.3K
14:30 269.83 270.02 269.83 270.02 43.4K
14:31 270.01 270.02 269.95 269.95 34.2K
14:32 269.96 269.96 269.90 269.90 21.2K
14:33 269.91 269.95 269.91 269.92 35.9K
14:34 269.92 269.93 269.90 269.92 19.8K
14:35 269.92 270.13 269.91 270.13 92.0K
14:36 270.14 270.29 270.14 270.29 42.9K
14:37 270.31 270.38 270.31 270.38 23.2K
14:38 270.40 270.43 270.34 270.34 48.9K
14:39 270.36 270.48 270.33 270.48 149.7K
14:40 270.49 270.53 270.49 270.52 38.0K
14:41 270.54 270.58 270.54 270.58 43.2K
14:42 270.64 270.72 270.64 270.72 58.8K
14:43 270.73 270.74 270.72 270.73 30.9K
14:44 270.74 270.76 270.72 270.73 105.3K
14:45 270.76 270.79 270.71 270.71 55.2K
14:46 270.71 270.71 270.56 270.56 48.4K
14:47 270.57 270.60 270.49 270.57 84.6K
14:48 270.54 270.54 270.47 270.47 64.7K
14:49 270.47 270.48 270.45 270.45 42.9K
14:50 270.46 270.46 270.41 270.45 40.7K
14:51 270.46 270.55 270.45 270.55 61.6K
14:52 270.55 270.58 270.53 270.55 90.9K
14:53 270.55 270.61 270.55 270.57 44.4K
14:54 270.56 270.56 270.43 270.43 73.0K
14:55 270.43 270.43 270.35 270.37 64.8K
14:56 270.42 270.46 270.41 270.41 77.0K
14:57 270.42 270.43 270.41 270.41 49.9K
14:58 270.41 270.44 270.40 270.44 60.1K
14:59 270.44 270.44 270.39 270.41 71.2K
15:00 270.41 270.53 270.41 270.50 84.5K
15:01 270.53 270.55 270.49 270.49 40.8K
15:02 270.49 270.49 270.39 270.40 78.7K
15:03 270.39 270.39 270.26 270.27 92.0K
15:04 270.26 270.27 270.02 270.04 70.1K
15:05 270.06 270.06 269.96 270.02 121.8K
15:06 270.02 270.11 270.01 270.11 38.1K
15:07 270.06 270.13 270.06 270.13 37.9K
15:08 270.14 270.15 270.12 270.14 58.8K
15:09 270.14 270.15 270.12 270.14 73.0K
15:10 270.13 270.32 270.13 270.32 61.6K
15:11 270.30 270.36 270.29 270.36 53.5K
15:12 270.38 270.42 270.38 270.38 61.7K
15:13 270.38 270.40 270.36 270.36 54.9K
15:14 270.40 270.41 270.37 270.37 31.0K
15:15 270.36 270.38 270.30 270.38 70.7K
15:16 270.47 270.48 270.38 270.38 92.0K
15:17 270.38 270.38 270.33 270.33 52.8K
15:18 270.33 270.33 270.17 270.21 60.8K
15:19 270.20 270.20 270.09 270.09 68.0K
15:20 270.12 270.18 270.12 270.17 55.2K
15:21 270.18 270.19 270.09 270.17 78.9K
15:22 270.17 270.22 270.11 270.12 77.4K
15:23 270.11 270.11 270.00 270.00 40.2K
15:24 270.01 270.01 269.94 269.99 71.4K
15:25 269.98 270.00 269.95 270.00 50.1K
15:26 269.99 270.02 269.91 269.91 96.4K
15:27 269.91 269.93 269.81 269.84 65.3K
15:28 269.84 269.94 269.83 269.93 87.4K
15:29 269.87 269.87 269.84 269.86 80.6K
15:30 269.92 269.99 269.72 269.72 129.0K
15:31 269.72 269.72 269.58 269.63 119.4K
15:32 269.61 269.64 269.52 269.63 111.7K
15:33 269.63 269.86 269.63 269.85 140.3K
15:34 269.85 269.86 269.75 269.75 116.1K
15:35 269.75 269.87 269.73 269.87 109.8K
15:36 269.88 269.93 269.86 269.92 88.9K
15:37 269.93 269.93 269.82 269.84 108.0K
15:38 269.84 269.86 269.83 269.85 103.3K
15:39 269.84 269.94 269.84 269.92 79.9K
15:40 269.95 270.00 269.88 269.88 132.6K
15:41 269.87 269.88 269.83 269.84 79.3K
15:42 269.84 269.84 269.77 269.81 96.4K
15:43 269.82 269.95 269.82 269.95 157.1K
15:44 269.96 269.99 269.87 269.89 117.2K
15:45 269.87 269.95 269.84 269.84 123.0K
15:46 269.84 269.84 269.74 269.78 145.6K
15:47 269.76 269.85 269.72 269.85 163.6K
15:48 269.85 269.92 269.83 269.89 138.8K
15:49 269.88 269.90 269.66 269.66 181.4K
15:50 269.51 269.65 269.51 269.65 296.9K
15:51 269.68 269.72 269.60 269.60 236.9K
15:52 269.57 269.67 269.49 269.49 269.3K
15:53 269.47 269.47 269.25 269.25 222.2K
15:54 269.23 269.40 269.23 269.29 339.1K
15:55 269.38 269.41 269.32 269.34 479.3K
15:56 269.37 269.43 269.25 269.25 467.4K
15:57 269.23 269.23 269.18 269.22 506.3K
15:58 269.24 269.32 269.22 269.29 772.1K
15:59 269.32 269.38 269.24 269.37 8,013.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available