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
09:30 270.38 270.66 270.38 270.40 322.2K
09:31 270.28 270.28 269.62 269.62 58.8K
09:32 269.53 269.83 269.38 269.83 67.5K
09:33 269.83 269.83 269.54 269.65 33.7K
09:34 269.76 270.48 269.75 270.36 48.5K
09:35 270.32 270.54 270.25 270.25 34.9K
09:36 270.30 270.45 270.27 270.41 59.5K
09:37 270.38 270.61 270.38 270.57 32.5K
09:38 270.58 270.73 270.49 270.71 35.7K
09:39 270.70 270.70 270.56 270.57 38.7K
09:40 270.54 270.70 270.47 270.55 35.8K
09:41 270.53 270.56 270.27 270.28 48.3K
09:42 270.27 270.27 269.66 269.68 62.7K
09:43 269.64 269.77 269.60 269.68 33.8K
09:44 269.69 269.77 269.69 269.69 32.0K
09:45 269.72 269.86 269.61 269.86 59.0K
09:46 269.95 270.03 269.80 269.95 58.6K
09:47 269.98 270.07 269.85 270.07 50.8K
09:48 270.07 270.21 270.07 270.21 31.0K
09:49 270.23 270.34 270.21 270.33 37.0K
09:50 270.34 270.34 270.27 270.30 69.9K
09:51 270.28 270.34 270.13 270.13 34.8K
09:52 270.13 270.19 269.92 269.92 36.8K
09:53 269.91 270.08 269.91 269.97 34.3K
09:54 269.98 270.13 269.98 270.06 21.4K
09:55 270.04 270.07 270.02 270.04 23.1K
09:56 270.07 270.27 270.07 270.27 29.6K
09:57 270.27 270.28 270.19 270.20 36.6K
09:58 270.17 270.17 270.03 270.06 34.6K
09:59 270.07 270.10 270.07 270.08 46.6K
10:00 270.09 270.22 270.04 270.04 54.4K
10:01 270.05 270.06 269.92 270.04 78.9K
10:02 270.04 270.07 269.97 269.97 78.5K
10:03 269.98 270.02 269.85 269.93 47.4K
10:04 269.98 270.11 269.88 269.88 49.5K
10:05 269.85 269.93 269.84 269.93 35.2K
10:06 269.93 269.98 269.90 269.90 36.8K
10:07 269.90 270.01 269.87 270.00 37.5K
10:08 270.00 270.04 269.97 270.04 45.1K
10:09 270.07 270.19 270.07 270.12 45.7K
10:10 270.12 270.12 269.99 270.01 41.1K
10:11 270.01 270.05 269.96 269.96 42.1K
10:12 269.96 269.97 269.86 269.86 40.9K
10:13 269.83 269.95 269.82 269.93 45.9K
10:14 269.92 269.94 269.86 269.89 32.1K
10:15 269.89 269.93 269.86 269.86 29.8K
10:16 269.86 269.90 269.85 269.89 37.0K
10:17 269.87 269.87 269.68 269.80 86.1K
10:18 269.82 269.88 269.82 269.88 31.8K
10:19 269.88 269.89 269.83 269.83 50.7K
10:20 269.85 269.99 269.83 269.97 33.8K
10:21 269.98 270.00 269.95 270.00 21.3K
10:22 270.01 270.02 269.91 269.93 31.9K
10:23 269.92 269.96 269.92 269.96 32.7K
10:24 269.96 270.00 269.94 269.94 29.9K
10:25 269.94 269.97 269.91 269.92 57.3K
10:26 269.91 269.91 269.82 269.84 45.3K
10:27 269.90 270.08 269.90 270.05 51.1K
10:28 270.06 270.06 269.98 269.99 36.7K
10:29 269.98 270.01 269.98 270.01 31.8K
10:30 270.07 270.18 270.07 270.18 47.5K
10:31 270.17 270.21 270.10 270.10 36.7K
10:32 270.10 270.19 270.10 270.19 30.8K
10:33 270.24 270.26 270.22 270.22 32.1K
10:34 270.23 270.43 270.23 270.43 32.4K
10:35 270.42 270.42 270.24 270.24 39.8K
10:36 270.26 270.37 270.26 270.37 40.3K
10:37 270.38 270.42 270.23 270.23 41.4K
10:38 270.27 270.30 270.11 270.11 31.1K
10:39 270.13 270.16 270.10 270.16 37.2K
10:40 270.16 270.18 270.15 270.16 17.5K
10:41 270.15 270.26 270.15 270.24 42.3K
10:42 270.24 270.24 270.14 270.14 32.8K
10:43 270.05 270.09 269.99 270.09 46.5K
10:44 270.09 270.19 270.08 270.19 39.6K
10:45 270.18 270.18 270.06 270.06 30.2K
10:46 270.06 270.07 269.80 269.81 42.0K
10:47 269.79 269.79 269.63 269.64 40.2K
10:48 269.65 269.65 269.33 269.33 75.7K
10:49 269.27 269.27 269.08 269.20 44.6K
10:50 269.21 269.39 269.17 269.39 46.3K
10:51 269.40 269.47 269.40 269.47 27.9K
10:52 269.46 269.58 269.41 269.58 32.8K
10:53 269.58 269.61 269.55 269.61 71.2K
10:54 269.50 269.52 269.48 269.51 36.6K
10:55 269.51 269.62 269.51 269.59 36.2K
10:56 269.60 269.83 269.60 269.83 31.6K
10:57 269.83 269.99 269.83 269.99 40.2K
10:58 269.99 270.06 269.94 270.06 37.2K
10:59 270.07 270.07 269.96 269.96 34.3K
11:00 269.90 269.95 269.90 269.92 30.5K
11:01 269.88 269.91 269.80 269.80 30.6K
11:02 269.73 269.73 269.65 269.65 53.9K
11:03 269.67 269.67 269.64 269.65 28.0K
11:04 269.66 269.88 269.66 269.83 54.5K
11:05 269.82 269.82 269.76 269.81 40.2K
11:06 269.81 269.82 269.73 269.74 32.3K
11:07 269.72 269.79 269.70 269.73 21.7K
11:08 269.73 269.74 269.70 269.73 24.6K
11:09 269.73 269.82 269.73 269.80 42.0K
11:10 269.78 269.92 269.78 269.92 33.7K
11:11 269.93 269.95 269.88 269.88 29.1K
11:12 269.86 269.86 269.78 269.84 33.3K
11:13 269.85 269.85 269.76 269.76 37.5K
11:14 269.79 269.79 269.72 269.73 32.7K
11:15 269.73 269.73 269.54 269.54 30.0K
11:16 269.45 269.45 269.17 269.17 60.4K
11:17 269.15 269.24 269.12 269.13 39.6K
11:18 269.14 269.15 268.85 268.89 58.2K
11:19 268.88 268.95 268.86 268.94 38.1K
11:20 268.94 268.94 268.88 268.88 32.8K
11:21 268.85 268.90 268.75 268.90 49.7K
11:22 268.91 269.06 268.90 269.06 29.4K
11:23 269.10 269.18 269.10 269.18 30.1K
11:24 269.22 269.35 269.20 269.35 34.5K
11:25 269.36 269.45 269.36 269.43 20.3K
11:26 269.41 269.48 269.41 269.48 27.0K
11:27 269.47 269.55 269.45 269.55 33.8K
11:28 269.54 269.54 269.51 269.51 23.1K
11:29 269.50 269.51 269.48 269.49 26.7K
11:30 269.50 269.55 269.50 269.52 35.0K
11:31 269.51 269.51 269.48 269.50 25.0K
11:32 269.50 269.59 269.50 269.56 29.9K
11:33 269.55 269.59 269.55 269.59 23.3K
11:34 269.59 269.63 269.57 269.60 42.9K
11:35 269.60 269.67 269.59 269.67 25.8K
11:36 269.75 269.81 269.75 269.76 43.6K
11:37 269.77 269.81 269.73 269.75 27.9K
11:38 269.74 269.74 269.60 269.60 38.1K
11:39 269.60 269.62 269.60 269.61 28.8K
11:40 269.61 269.61 269.46 269.47 35.0K
11:41 269.45 269.54 269.45 269.54 29.3K
11:42 269.54 269.54 269.49 269.50 22.0K
11:43 269.48 269.62 269.45 269.62 40.8K
11:44 269.64 269.65 269.61 269.62 16.1K
11:45 269.63 269.63 269.58 269.61 20.7K
11:46 269.61 269.61 269.48 269.49 34.3K
11:47 269.48 269.50 269.47 269.49 32.6K
11:48 269.50 269.50 269.46 269.47 20.3K
11:49 269.47 269.54 269.47 269.53 20.8K
11:50 269.52 269.52 269.43 269.43 34.5K
11:51 269.39 269.41 269.39 269.41 32.6K
11:52 269.39 269.39 269.32 269.35 52.0K
11:53 269.32 269.32 269.22 269.22 24.2K
11:54 269.22 269.27 269.22 269.26 23.9K
11:55 269.27 269.34 269.27 269.29 53.1K
11:56 269.28 269.30 269.12 269.12 54.0K
11:57 269.11 269.11 268.89 268.89 32.6K
11:58 268.91 268.91 268.76 268.77 42.3K
11:59 268.78 268.81 268.78 268.79 40.4K
12:00 268.81 268.85 268.80 268.82 22.6K
12:01 268.83 268.94 268.83 268.94 31.7K
12:02 268.94 268.95 268.91 268.93 41.1K
12:03 268.91 268.91 268.89 268.89 19.6K
12:04 268.89 268.96 268.89 268.96 26.0K
12:05 268.96 268.96 268.90 268.91 77.1K
12:06 268.91 268.92 268.84 268.90 49.9K
12:07 268.90 268.93 268.90 268.91 24.7K
12:08 268.91 268.91 268.85 268.85 19.1K
12:09 268.86 268.88 268.82 268.82 29.3K
12:10 268.78 268.78 268.74 268.74 22.6K
12:11 268.74 268.75 268.71 268.74 33.6K
12:12 268.70 268.71 268.67 268.67 34.1K
12:13 268.68 268.68 268.66 268.66 31.4K
12:14 268.64 268.65 268.63 268.65 55.7K
12:15 268.64 268.64 268.51 268.52 48.1K
12:16 268.52 268.57 268.52 268.56 24.2K
12:17 268.53 268.56 268.52 268.56 26.2K
12:18 268.55 268.56 268.49 268.49 21.7K
12:19 268.49 268.51 268.33 268.40 84.3K
12:20 268.38 268.39 268.23 268.25 50.3K
12:21 268.26 268.34 268.26 268.31 70.7K
12:22 268.32 268.46 268.32 268.44 47.6K
12:23 268.45 268.48 268.31 268.36 92.3K
12:24 268.41 268.50 268.41 268.50 24.1K
12:25 268.49 268.51 268.44 268.51 37.2K
12:26 268.47 268.64 268.47 268.64 26.6K
12:27 268.67 268.71 268.66 268.70 32.4K
12:28 268.71 268.81 268.71 268.71 41.8K
12:29 268.70 268.76 268.70 268.71 19.9K
12:30 268.69 268.71 268.67 268.71 28.7K
12:31 268.73 268.74 268.61 268.61 28.3K
12:32 268.61 268.75 268.61 268.75 333.8K
12:33 268.75 268.82 268.73 268.82 29.3K
12:34 268.82 268.91 268.81 268.91 30.3K
12:35 268.93 268.99 268.93 268.99 29.1K
12:36 269.02 269.09 269.02 269.08 26.4K
12:37 269.07 269.07 268.89 268.89 40.4K
12:38 268.89 269.00 268.88 268.99 29.6K
12:39 268.99 268.99 268.93 268.96 28.8K
12:40 268.98 268.99 268.96 268.99 38.6K
12:41 269.01 269.08 269.01 269.08 31.8K
12:42 269.08 269.14 269.07 269.07 36.0K
12:43 269.06 269.11 269.06 269.10 22.0K
12:44 269.10 269.16 269.10 269.16 23.7K
12:45 269.14 269.15 269.13 269.13 23.3K
12:46 269.14 269.19 269.08 269.19 38.5K
12:47 269.19 269.48 269.19 269.48 41.8K
12:48 269.52 269.58 269.52 269.58 15.6K
12:49 269.59 269.59 269.52 269.58 36.5K
12:50 269.58 269.58 269.54 269.58 26.5K
12:51 269.57 269.60 269.57 269.59 25.1K
12:52 269.59 269.66 269.59 269.66 20.9K
12:53 269.67 269.67 269.62 269.62 55.8K
12:54 269.62 269.65 269.58 269.65 32.6K
12:55 269.66 269.71 269.66 269.71 36.0K
12:56 269.71 269.71 269.43 269.43 55.8K
12:57 269.42 269.42 269.19 269.20 27.5K
12:58 269.18 269.26 269.14 269.22 31.9K
12:59 269.23 269.27 269.23 269.27 21.9K
13:00 269.27 269.35 269.21 269.35 39.1K
13:01 269.37 269.37 269.27 269.33 24.7K
13:02 269.33 269.33 269.18 269.18 26.9K
13:03 269.19 269.19 269.07 269.07 16.2K
13:04 269.07 269.12 269.06 269.10 15.8K
13:05 269.11 269.11 269.09 269.09 11.6K
13:06 269.09 269.11 269.08 269.08 33.1K
13:07 269.07 269.10 269.07 269.07 39.7K
13:08 269.07 269.23 269.07 269.23 30.0K
13:09 269.24 269.33 269.24 269.32 15.1K
13:10 269.32 269.37 269.32 269.37 13.1K
13:11 269.36 269.38 269.34 269.36 16.2K
13:12 269.36 269.45 269.36 269.45 19.5K
13:13 269.45 269.47 269.44 269.44 11.5K
13:14 269.46 269.57 269.46 269.57 27.5K
13:15 269.57 269.63 269.57 269.63 12.7K
13:16 269.64 269.73 269.61 269.73 30.7K
13:17 269.73 269.76 269.71 269.76 24.5K
13:18 269.77 269.87 269.77 269.86 25.4K
13:19 269.86 269.96 269.86 269.96 25.8K
13:20 269.96 270.05 269.96 269.98 43.0K
13:21 269.97 269.97 269.84 269.84 37.7K
13:22 269.86 269.97 269.86 269.95 31.0K
13:23 269.95 269.96 269.94 269.94 9.0K
13:24 269.94 269.96 269.93 269.96 26.8K
13:25 269.95 269.96 269.91 269.91 36.0K
13:26 269.89 269.89 269.73 269.77 37.6K
13:27 269.76 269.76 269.74 269.76 34.0K
13:28 269.75 269.77 269.75 269.76 16.3K
13:29 269.72 269.72 269.68 269.70 30.0K
13:30 269.72 269.76 269.66 269.68 75.6K
13:31 269.68 269.77 269.68 269.75 23.3K
13:32 269.75 269.78 269.75 269.77 17.7K
13:33 269.77 269.82 269.77 269.82 32.6K
13:34 269.83 269.92 269.79 269.79 35.8K
13:35 269.76 269.77 269.74 269.74 25.2K
13:36 269.72 269.75 269.66 269.75 23.9K
13:37 269.76 269.76 269.69 269.69 17.2K
13:38 269.70 269.71 269.70 269.71 19.6K
13:39 269.70 269.78 269.70 269.78 46.9K
13:40 269.78 269.80 269.76 269.76 18.2K
13:41 269.76 269.78 269.75 269.75 29.1K
13:42 269.76 269.76 269.69 269.69 34.7K
13:43 269.66 269.73 269.65 269.73 30.1K
13:44 269.73 269.73 269.67 269.71 20.5K
13:45 269.71 269.71 269.59 269.59 28.0K
13:46 269.56 269.56 269.51 269.53 31.1K
13:47 269.53 269.54 269.51 269.51 18.0K
13:48 269.51 269.57 269.50 269.56 28.9K
13:49 269.56 269.62 269.56 269.62 35.9K
13:50 269.60 269.65 269.60 269.64 21.0K
13:51 269.64 269.72 269.64 269.71 31.9K
13:52 269.72 269.73 269.66 269.67 45.2K
13:53 269.66 269.67 269.65 269.67 29.6K
13:54 269.69 269.69 269.64 269.64 15.3K
13:55 269.65 269.74 269.65 269.74 27.7K
13:56 269.74 269.81 269.73 269.79 32.6K
13:57 269.78 269.79 269.77 269.77 13.1K
13:58 269.77 269.78 269.76 269.76 18.8K
13:59 269.76 269.76 269.71 269.74 31.4K
14:00 269.73 269.94 269.72 269.94 48.3K
14:01 269.95 270.14 269.95 270.11 40.6K
14:02 270.11 270.12 270.10 270.11 14.6K
14:03 270.05 270.05 269.92 269.92 44.5K
14:04 269.92 269.94 269.91 269.94 42.9K
14:05 269.95 270.01 269.95 270.00 28.8K
14:06 270.00 270.01 269.98 269.98 32.7K
14:07 269.97 270.02 269.97 270.01 29.5K
14:08 270.04 270.07 270.03 270.07 23.3K
14:09 270.07 270.08 269.93 269.93 34.0K
14:10 269.92 269.98 269.92 269.92 21.3K
14:11 269.91 269.91 269.81 269.81 36.3K
14:12 269.74 269.74 269.50 269.50 45.6K
14:13 269.50 269.50 269.46 269.47 29.0K
14:14 269.44 269.44 269.37 269.43 35.1K
14:15 269.43 269.43 269.40 269.40 14.6K
14:16 269.40 269.40 269.25 269.33 65.9K
14:17 269.33 269.33 269.27 269.27 18.3K
14:18 269.22 269.22 269.13 269.13 41.0K
14:19 269.17 269.18 269.11 269.18 42.4K
14:20 269.16 269.17 269.05 269.05 38.0K
14:21 269.04 269.07 268.98 269.05 63.4K
14:22 269.04 269.04 268.99 268.99 18.5K
14:23 268.99 268.99 268.91 268.97 46.1K
14:24 268.98 269.03 268.98 269.03 42.6K
14:25 269.03 269.03 268.95 268.95 37.8K
14:26 268.96 269.08 268.96 268.99 31.8K
14:27 268.98 268.98 268.91 268.96 35.8K
14:28 268.96 269.03 268.96 269.01 39.5K
14:29 269.01 269.06 268.88 268.88 48.1K
14:30 268.88 268.93 268.88 268.90 23.7K
14:31 268.90 268.94 268.89 268.90 29.1K
14:32 268.89 268.89 268.66 268.66 53.3K
14:33 268.66 268.82 268.66 268.82 42.4K
14:34 268.84 268.93 268.84 268.85 43.5K
14:35 268.85 268.86 268.68 268.70 61.1K
14:36 268.70 268.84 268.70 268.84 32.5K
14:37 268.86 269.10 268.86 269.10 49.3K
14:38 269.08 269.14 269.08 269.13 37.7K
14:39 269.14 269.18 269.09 269.09 35.3K
14:40 269.08 269.08 269.06 269.07 23.5K
14:41 269.07 269.10 269.07 269.09 21.7K
14:42 269.08 269.10 269.06 269.10 29.1K
14:43 269.13 269.19 269.12 269.19 42.9K
14:44 269.24 269.24 269.21 269.21 26.3K
14:45 269.23 269.26 269.22 269.25 14.2K
14:46 269.23 269.26 269.23 269.25 27.5K
14:47 269.26 269.26 269.19 269.19 28.7K
14:48 269.19 269.19 269.16 269.16 19.0K
14:49 269.19 269.25 269.19 269.25 30.3K
14:50 269.24 269.24 269.21 269.24 31.4K
14:51 269.25 269.26 269.19 269.19 42.3K
14:52 269.21 269.24 269.21 269.24 17.7K
14:53 269.25 269.25 269.10 269.10 51.4K
14:54 269.13 269.13 269.04 269.05 32.7K
14:55 269.05 269.11 268.98 269.01 70.9K
14:56 269.00 269.11 269.00 269.10 46.0K
14:57 269.09 269.13 269.08 269.10 23.9K
14:58 269.10 269.10 269.07 269.10 34.5K
14:59 269.10 269.15 269.10 269.13 27.8K
15:00 269.13 269.15 269.09 269.13 52.9K
15:01 269.14 269.14 269.07 269.08 31.5K
15:02 269.08 269.11 269.00 269.02 42.8K
15:03 269.03 269.03 268.98 268.98 30.2K
15:04 268.99 269.01 268.89 268.89 37.5K
15:05 268.90 268.90 268.72 268.74 41.6K
15:06 268.73 268.78 268.72 268.75 45.1K
15:07 268.76 268.82 268.65 268.65 55.2K
15:08 268.65 268.65 268.51 268.51 147.1K
15:09 268.51 268.53 268.48 268.48 39.9K
15:10 268.47 268.56 268.46 268.54 52.4K
15:11 268.54 268.55 268.52 268.54 22.6K
15:12 268.55 268.58 268.55 268.55 41.6K
15:13 268.57 268.67 268.57 268.65 74.7K
15:14 268.66 268.68 268.61 268.61 32.5K
15:15 268.61 268.66 268.60 268.66 45.5K
15:16 268.66 268.71 268.66 268.69 42.3K
15:17 268.68 268.71 268.68 268.69 32.8K
15:18 268.73 268.75 268.67 268.67 55.6K
15:19 268.69 268.70 268.68 268.70 44.6K
15:20 268.71 268.71 268.58 268.62 45.0K
15:21 268.62 268.68 268.62 268.66 33.4K
15:22 268.66 268.67 268.58 268.59 65.8K
15:23 268.57 268.61 268.57 268.61 31.2K
15:24 268.61 268.66 268.61 268.64 46.8K
15:25 268.60 268.60 268.56 268.57 48.7K
15:26 268.56 268.56 268.54 268.54 31.9K
15:27 268.54 268.55 268.41 268.41 72.5K
15:28 268.41 268.42 268.37 268.41 51.4K
15:29 268.42 268.52 268.40 268.52 58.9K
15:30 268.51 268.65 268.51 268.65 72.4K
15:31 268.65 268.65 268.58 268.62 38.7K
15:32 268.63 268.82 268.63 268.82 85.9K
15:33 268.83 268.84 268.77 268.79 79.1K
15:34 268.79 268.80 268.74 268.74 49.8K
15:35 268.82 268.91 268.82 268.91 80.1K
15:36 268.97 269.03 268.97 269.03 68.3K
15:37 269.00 269.04 268.94 269.04 110.9K
15:38 269.03 269.07 268.97 268.97 75.8K
15:39 268.95 268.99 268.95 268.96 65.2K
15:40 268.97 268.97 268.92 268.96 87.6K
15:41 268.95 268.98 268.88 268.95 92.3K
15:42 268.95 269.01 268.93 268.93 67.7K
15:43 268.92 269.05 268.92 269.05 93.2K
15:44 269.06 269.06 269.03 269.05 59.2K
15:45 269.07 269.11 269.02 269.02 92.0K
15:46 269.00 269.03 268.97 269.03 100.6K
15:47 269.03 269.13 269.02 269.13 95.5K
15:48 269.16 269.24 269.16 269.23 80.5K
15:49 269.25 269.34 269.25 269.34 184.8K
15:50 269.33 269.46 269.24 269.46 233.3K
15:51 269.43 269.43 269.31 269.35 149.8K
15:52 269.38 269.45 269.37 269.42 144.1K
15:53 269.41 269.47 269.36 269.39 202.4K
15:54 269.39 269.40 269.23 269.23 199.4K
15:55 269.32 269.44 269.32 269.44 264.4K
15:56 269.47 269.51 269.44 269.49 317.6K
15:57 269.50 269.50 269.31 269.35 394.5K
15:58 269.38 269.48 269.38 269.38 684.8K
15:59 269.40 269.47 269.38 269.47 7,555.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available