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
09:30 267.58 267.88 267.51 267.51 407.1K
09:31 267.50 267.51 267.24 267.24 58.2K
09:32 267.31 267.38 266.61 266.61 79.6K
09:33 266.56 266.56 266.44 266.45 51.1K
09:34 266.47 266.62 266.42 266.57 88.3K
09:35 266.58 266.58 265.33 265.44 178.8K
09:36 265.46 265.93 265.29 265.93 73.6K
09:37 265.98 266.07 265.94 266.07 23.3K
09:38 266.13 266.53 266.13 266.53 33.2K
09:39 266.55 266.74 266.55 266.71 21.8K
09:40 266.75 266.79 266.57 266.61 52.5K
09:41 266.59 266.99 266.59 266.97 32.3K
09:42 266.98 267.17 266.98 267.17 24.5K
09:43 267.14 267.24 267.01 267.24 47.1K
09:44 267.27 267.39 267.21 267.32 40.5K
09:45 267.21 267.44 267.19 267.44 51.9K
09:46 267.63 267.78 267.63 267.73 42.4K
09:47 267.76 268.02 267.76 267.98 31.7K
09:48 267.98 268.05 267.94 268.05 39.2K
09:49 268.05 268.05 267.84 267.89 32.0K
09:50 267.89 267.90 267.72 267.72 27.6K
09:51 267.71 267.76 267.63 267.76 36.4K
09:52 267.74 267.79 267.65 267.76 35.3K
09:53 267.75 267.86 267.73 267.74 23.0K
09:54 267.76 267.79 267.70 267.70 46.8K
09:55 267.70 267.70 267.47 267.47 44.8K
09:56 267.46 267.54 267.41 267.53 31.0K
09:57 267.53 267.59 267.34 267.35 41.6K
09:58 267.32 267.32 267.20 267.20 17.1K
09:59 267.16 267.16 267.05 267.05 25.1K
10:00 266.98 266.98 266.88 266.91 81.9K
10:01 266.94 266.98 266.77 266.79 91.5K
10:02 266.78 266.78 266.24 266.24 111.8K
10:03 266.30 266.34 266.29 266.30 51.1K
10:04 266.23 266.24 266.11 266.23 52.8K
10:05 266.23 266.29 266.20 266.20 153.8K
10:06 266.19 266.30 266.13 266.30 50.8K
10:07 266.30 266.44 266.30 266.40 55.9K
10:08 266.48 266.52 266.47 266.51 54.5K
10:09 266.50 266.68 266.44 266.47 62.6K
10:10 266.47 266.62 266.46 266.55 26.2K
10:11 266.39 266.43 266.37 266.38 57.5K
10:12 266.39 266.45 266.32 266.32 45.8K
10:13 266.38 266.43 266.34 266.34 55.2K
10:14 266.32 266.34 266.28 266.34 39.1K
10:15 266.34 266.34 266.22 266.24 47.2K
10:16 266.23 266.39 266.23 266.39 59.9K
10:17 266.41 266.46 266.39 266.46 49.6K
10:18 266.45 266.59 266.45 266.50 37.3K
10:19 266.53 266.53 266.40 266.40 43.6K
10:20 266.36 266.45 266.36 266.44 50.6K
10:21 266.41 266.41 266.30 266.33 35.3K
10:22 266.36 266.38 266.17 266.35 58.4K
10:23 266.33 266.33 266.27 266.28 36.4K
10:24 266.30 266.42 266.20 266.20 58.5K
10:25 266.19 266.25 266.19 266.20 24.2K
10:26 266.18 266.26 266.14 266.14 77.5K
10:27 266.13 266.23 266.13 266.23 71.6K
10:28 266.27 266.27 266.06 266.10 72.3K
10:29 266.10 266.13 266.06 266.12 36.3K
10:30 266.11 266.11 265.99 265.99 95.7K
10:31 265.96 266.06 265.96 266.03 69.6K
10:32 266.04 266.17 265.78 265.79 70.3K
10:33 265.80 265.80 265.60 265.75 65.0K
10:34 265.75 265.92 265.75 265.92 43.4K
10:35 266.01 266.12 266.01 266.01 56.7K
10:36 266.02 266.18 266.00 266.18 87.7K
10:37 266.20 266.23 266.17 266.23 55.4K
10:38 266.21 266.26 266.19 266.19 60.8K
10:39 266.18 266.20 266.12 266.18 29.3K
10:40 266.16 266.19 266.14 266.14 23.3K
10:41 266.12 266.26 266.11 266.26 67.7K
10:42 266.25 266.26 266.01 266.01 72.5K
10:43 265.98 266.10 265.98 266.10 28.0K
10:44 266.11 266.18 266.11 266.17 25.7K
10:45 266.18 266.21 266.16 266.16 68.1K
10:46 266.13 266.13 265.78 265.82 95.0K
10:47 265.82 265.85 265.79 265.81 23.2K
10:48 265.79 265.86 265.74 265.76 75.8K
10:49 265.54 265.70 265.52 265.70 85.6K
10:50 265.69 265.76 265.66 265.67 36.1K
10:51 265.67 265.68 265.57 265.57 53.9K
10:52 265.55 265.73 265.54 265.70 57.5K
10:53 265.69 265.76 265.69 265.71 27.3K
10:54 265.74 265.91 265.74 265.90 42.7K
10:55 265.91 265.91 265.76 265.77 92.8K
10:56 265.76 265.96 265.76 265.94 51.5K
10:57 265.96 266.00 265.92 266.00 32.8K
10:58 266.01 266.03 265.96 265.99 31.1K
10:59 265.97 265.97 265.91 265.93 39.7K
11:00 265.91 266.01 265.81 265.81 61.8K
11:01 265.79 265.89 265.70 265.89 64.9K
11:02 265.89 265.89 265.82 265.84 51.2K
11:03 265.85 265.90 265.85 265.88 22.8K
11:04 265.88 265.90 265.85 265.85 18.5K
11:05 265.85 265.96 265.74 265.93 85.1K
11:06 265.93 265.94 265.78 265.79 49.3K
11:07 265.80 266.02 265.80 266.02 104.2K
11:08 266.00 266.05 265.95 265.95 49.1K
11:09 265.93 266.03 265.93 266.03 42.5K
11:10 266.07 266.31 266.07 266.31 53.4K
11:11 266.32 266.61 266.32 266.61 39.1K
11:12 266.61 266.61 266.54 266.56 72.3K
11:13 266.56 266.57 266.47 266.49 51.1K
11:14 266.49 266.57 266.49 266.57 37.5K
11:15 266.56 266.62 266.55 266.62 27.7K
11:16 266.62 266.78 266.61 266.70 56.3K
11:17 266.71 266.89 266.71 266.89 31.5K
11:18 267.00 267.16 267.00 267.15 45.3K
11:19 267.16 267.26 267.16 267.26 41.7K
11:20 267.26 267.43 267.26 267.43 73.5K
11:21 267.40 267.43 267.38 267.41 40.2K
11:22 267.43 267.60 267.42 267.58 61.0K
11:23 267.60 267.62 267.42 267.42 105.7K
11:24 267.41 267.41 267.28 267.28 58.7K
11:25 267.31 267.39 267.21 267.21 40.4K
11:26 267.20 267.27 267.20 267.27 30.2K
11:27 267.27 267.38 267.27 267.33 34.4K
11:28 267.33 267.33 267.27 267.27 43.0K
11:29 267.25 267.36 267.25 267.31 35.0K
11:30 267.32 267.32 267.26 267.26 40.2K
11:31 267.27 267.27 267.12 267.12 45.5K
11:32 267.11 267.28 267.11 267.26 35.4K
11:33 267.28 267.37 267.28 267.33 36.4K
11:34 267.34 267.35 267.31 267.35 34.0K
11:35 267.34 267.58 267.34 267.58 37.8K
11:36 267.60 267.83 267.60 267.83 35.9K
11:37 267.85 267.92 267.85 267.91 23.1K
11:38 267.93 267.93 267.86 267.91 22.4K
11:39 267.90 267.90 267.78 267.81 33.5K
11:40 267.85 267.89 267.82 267.82 29.4K
11:41 267.78 267.83 267.78 267.83 27.3K
11:42 267.90 268.07 267.90 268.07 29.1K
11:43 268.09 268.09 268.03 268.04 17.4K
11:44 268.03 268.03 267.98 267.98 17.3K
11:45 267.98 268.10 267.97 268.10 29.3K
11:46 268.08 268.14 268.06 268.14 19.7K
11:47 268.13 268.30 268.13 268.29 33.5K
11:48 268.30 268.30 268.25 268.28 18.1K
11:49 268.29 268.37 268.29 268.33 14.5K
11:50 268.35 268.43 268.35 268.42 32.8K
11:51 268.41 268.41 268.32 268.32 38.9K
11:52 268.32 268.32 268.29 268.30 30.7K
11:53 268.30 268.32 268.28 268.28 29.2K
11:54 268.27 268.29 268.20 268.20 34.1K
11:55 268.23 268.29 268.23 268.29 42.1K
11:56 268.31 268.36 268.31 268.35 17.7K
11:57 268.36 268.37 268.26 268.26 50.2K
11:58 268.24 268.24 268.12 268.12 45.4K
11:59 268.12 268.12 268.10 268.10 27.0K
12:00 268.14 268.14 267.92 267.92 81.4K
12:01 267.84 267.84 267.77 267.84 84.4K
12:02 267.84 267.91 267.81 267.82 90.6K
12:03 267.82 267.82 267.55 267.55 110.9K
12:04 267.53 267.53 267.33 267.33 83.1K
12:05 267.31 267.34 267.21 267.21 66.3K
12:06 267.18 267.19 267.09 267.18 48.0K
12:07 267.17 267.17 266.69 266.69 106.6K
12:08 266.65 266.74 266.65 266.71 94.1K
12:09 266.68 266.68 266.61 266.63 17.1K
12:10 266.63 266.77 266.63 266.66 58.3K
12:11 266.67 266.71 266.66 266.68 43.0K
12:12 266.68 266.70 266.61 266.61 106.7K
12:13 266.60 266.71 266.60 266.68 43.1K
12:14 266.68 266.68 266.61 266.62 24.9K
12:15 266.63 266.65 266.63 266.63 16.8K
12:16 266.65 266.77 266.64 266.73 44.2K
12:17 266.72 266.79 266.71 266.78 19.2K
12:18 266.80 266.89 266.80 266.81 101.2K
12:19 266.80 266.86 266.79 266.85 23.3K
12:20 266.85 266.89 266.85 266.88 15.9K
12:21 266.88 266.88 266.72 266.72 41.6K
12:22 266.73 266.79 266.73 266.75 38.4K
12:23 266.76 266.77 266.63 266.65 38.3K
12:24 266.66 266.73 266.66 266.66 27.1K
12:25 266.66 266.68 266.64 266.66 16.9K
12:26 266.68 266.79 266.68 266.79 37.7K
12:27 266.80 266.85 266.79 266.85 33.3K
12:28 266.84 267.03 266.83 267.03 55.8K
12:29 267.11 267.20 267.11 267.11 74.6K
12:30 267.11 267.13 267.08 267.13 51.4K
12:31 267.12 267.20 267.12 267.20 41.5K
12:32 267.19 267.19 266.98 267.03 85.9K
12:33 267.02 267.05 266.98 267.02 70.2K
12:34 267.02 267.05 266.97 267.04 30.5K
12:35 267.04 267.04 266.85 266.90 50.9K
12:36 266.93 266.97 266.93 266.97 34.2K
12:37 267.01 267.07 267.01 267.06 94.3K
12:38 267.04 267.10 267.04 267.10 25.4K
12:39 267.11 267.17 267.05 267.06 45.2K
12:40 267.05 267.05 267.01 267.01 47.3K
12:41 266.99 267.04 266.97 267.03 35.6K
12:42 267.04 267.08 267.02 267.08 59.5K
12:43 267.09 267.12 267.09 267.12 15.2K
12:44 267.09 267.09 266.90 266.92 51.8K
12:45 266.93 266.94 266.93 266.94 36.3K
12:46 266.94 267.03 266.94 267.02 29.2K
12:47 267.02 267.04 266.99 267.04 30.3K
12:48 267.05 267.09 266.96 266.96 50.8K
12:49 266.98 267.05 266.98 267.05 87.0K
12:50 267.05 267.05 266.93 266.93 34.5K
12:51 266.92 266.92 266.74 266.74 26.9K
12:52 266.73 266.73 266.62 266.71 42.9K
12:53 266.70 266.71 266.58 266.59 24.9K
12:54 266.56 266.60 266.55 266.60 28.3K
12:55 266.60 266.67 266.58 266.67 29.9K
12:56 266.67 266.70 266.56 266.56 27.0K
12:57 266.56 266.62 266.56 266.62 41.2K
12:58 266.60 266.60 266.52 266.53 25.1K
12:59 266.53 266.53 266.50 266.50 19.3K
13:00 266.50 266.67 266.50 266.67 41.7K
13:01 266.68 266.71 266.41 266.41 74.1K
13:02 266.41 266.53 266.40 266.51 55.3K
13:03 266.51 266.75 266.51 266.75 24.1K
13:04 266.79 266.99 266.79 266.99 47.5K
13:05 267.06 267.12 267.06 267.12 53.4K
13:06 267.10 267.10 266.93 266.97 77.0K
13:07 266.97 267.12 266.95 267.12 103.5K
13:08 267.12 267.20 267.12 267.19 74.5K
13:09 267.18 267.18 267.06 267.15 37.4K
13:10 267.12 267.20 267.10 267.14 65.5K
13:11 267.14 267.29 267.14 267.29 95.3K
13:12 267.26 267.40 267.24 267.40 25.9K
13:13 267.43 267.51 267.43 267.50 29.4K
13:14 267.50 267.59 267.50 267.59 42.9K
13:15 267.60 267.68 267.60 267.61 27.0K
13:16 267.57 267.57 267.49 267.52 55.3K
13:17 267.51 267.56 267.51 267.54 38.6K
13:18 267.55 267.58 267.55 267.57 34.9K
13:19 267.58 267.62 267.58 267.60 22.6K
13:20 267.60 267.66 267.60 267.65 19.9K
13:21 267.65 267.66 267.56 267.56 19.8K
13:22 267.55 267.60 267.55 267.56 26.7K
13:23 267.58 267.65 267.58 267.63 26.2K
13:24 267.63 267.63 267.51 267.52 38.3K
13:25 267.54 267.56 267.50 267.54 37.0K
13:26 267.56 267.70 267.56 267.70 30.4K
13:27 267.70 267.81 267.70 267.81 28.1K
13:28 267.81 267.82 267.77 267.77 18.3K
13:29 267.77 267.78 267.73 267.74 14.8K
13:30 267.74 267.81 267.73 267.80 33.1K
13:31 267.80 267.80 267.72 267.72 17.2K
13:32 267.72 267.72 267.56 267.56 98.0K
13:33 267.54 267.54 267.48 267.48 21.5K
13:34 267.48 267.52 267.47 267.47 23.1K
13:35 267.46 267.59 267.46 267.59 50.3K
13:36 267.61 267.61 267.45 267.45 31.6K
13:37 267.45 267.47 267.44 267.45 16.5K
13:38 267.45 267.45 267.43 267.44 12.4K
13:39 267.44 267.44 267.41 267.41 35.2K
13:40 267.41 267.41 267.34 267.34 30.9K
13:41 267.30 267.38 267.26 267.37 44.0K
13:42 267.37 267.45 267.37 267.45 21.6K
13:43 267.45 267.45 267.41 267.42 21.9K
13:44 267.43 267.54 267.43 267.54 35.3K
13:45 267.55 267.55 267.46 267.46 27.6K
13:46 267.43 267.43 267.39 267.39 21.5K
13:47 267.36 267.41 267.30 267.41 35.7K
13:48 267.42 267.47 267.37 267.47 35.6K
13:49 267.47 267.47 267.38 267.39 34.7K
13:50 267.49 267.49 267.47 267.47 39.6K
13:51 267.49 267.61 267.49 267.61 38.1K
13:52 267.62 267.70 267.62 267.70 43.4K
13:53 267.77 267.91 267.77 267.91 55.0K
13:54 267.91 267.92 267.87 267.88 42.0K
13:55 267.90 267.94 267.89 267.93 26.8K
13:56 267.94 267.96 267.94 267.94 30.1K
13:57 267.95 268.02 267.95 268.00 19.3K
13:58 268.00 268.00 267.96 267.97 16.1K
13:59 267.97 268.00 267.97 267.98 21.8K
14:00 267.96 267.97 267.90 267.90 49.8K
14:01 267.89 267.94 267.85 267.94 54.0K
14:02 267.94 267.95 267.92 267.93 21.3K
14:03 267.93 267.94 267.88 267.94 56.9K
14:04 267.94 267.95 267.92 267.95 22.9K
14:05 267.98 267.98 267.89 267.91 28.3K
14:06 267.90 267.94 267.87 267.94 29.3K
14:07 267.93 267.96 267.93 267.94 14.2K
14:08 267.95 268.02 267.95 268.02 29.4K
14:09 268.02 268.03 267.97 267.97 32.3K
14:10 267.97 267.99 267.95 267.95 22.7K
14:11 267.95 267.99 267.93 267.99 32.4K
14:12 268.00 268.02 268.00 268.00 19.0K
14:13 268.00 268.04 267.97 268.03 89.3K
14:14 268.03 268.04 268.01 268.01 100.3K
14:15 268.02 268.02 267.92 267.92 42.5K
14:16 267.93 267.96 267.93 267.94 28.4K
14:17 267.94 267.95 267.81 267.81 168.9K
14:18 267.81 267.81 267.78 267.81 25.3K
14:19 267.80 267.80 267.68 267.73 76.6K
14:20 267.74 267.88 267.74 267.88 51.8K
14:21 267.91 267.99 267.91 267.98 51.0K
14:22 267.99 268.04 267.99 268.03 32.1K
14:23 268.06 268.10 268.06 268.09 40.6K
14:24 268.10 268.16 268.10 268.16 33.1K
14:25 268.15 268.21 268.14 268.21 19.5K
14:26 268.23 268.23 268.16 268.16 58.9K
14:27 268.17 268.32 268.17 268.32 110.2K
14:28 268.30 268.30 268.21 268.23 91.6K
14:29 268.23 268.24 268.22 268.22 24.0K
14:30 268.22 268.23 268.04 268.04 32.0K
14:31 268.03 268.11 268.03 268.10 36.2K
14:32 268.11 268.15 268.11 268.14 25.2K
14:33 268.15 268.21 268.15 268.17 32.1K
14:34 268.17 268.18 268.12 268.12 31.1K
14:35 268.10 268.11 268.09 268.09 17.8K
14:36 268.11 268.30 268.11 268.30 72.0K
14:37 268.30 268.33 268.30 268.30 19.4K
14:38 268.29 268.30 268.28 268.30 32.1K
14:39 268.32 268.38 268.32 268.36 32.5K
14:40 268.36 268.38 268.34 268.34 24.8K
14:41 268.34 268.34 268.26 268.27 23.9K
14:42 268.27 268.28 268.23 268.23 24.2K
14:43 268.21 268.23 268.19 268.21 47.1K
14:44 268.21 268.22 268.20 268.21 11.1K
14:45 268.22 268.28 268.22 268.27 45.5K
14:46 268.27 268.36 268.27 268.36 39.3K
14:47 268.38 268.39 268.36 268.37 28.6K
14:48 268.38 268.44 268.37 268.42 24.4K
14:49 268.43 268.52 268.43 268.51 42.2K
14:50 268.51 268.51 268.49 268.51 32.6K
14:51 268.51 268.51 268.46 268.46 38.8K
14:52 268.46 268.59 268.46 268.59 69.1K
14:53 268.58 268.58 268.53 268.53 22.2K
14:54 268.53 268.58 268.52 268.58 33.8K
14:55 268.60 268.64 268.60 268.64 34.2K
14:56 268.63 268.77 268.63 268.77 33.1K
14:57 268.78 268.78 268.77 268.78 23.0K
14:58 268.78 268.79 268.72 268.72 29.2K
14:59 268.72 268.74 268.72 268.72 41.9K
15:00 268.71 268.73 268.66 268.66 86.6K
15:01 268.66 268.80 268.66 268.80 58.4K
15:02 268.81 268.81 268.72 268.72 50.6K
15:03 268.76 268.81 268.74 268.74 48.9K
15:04 268.77 268.78 268.75 268.75 35.0K
15:05 268.75 268.89 268.75 268.89 51.1K
15:06 268.90 268.93 268.86 268.86 53.1K
15:07 268.88 268.88 268.86 268.88 34.4K
15:08 268.85 268.90 268.78 268.89 57.3K
15:09 268.89 268.90 268.87 268.90 24.9K
15:10 268.90 268.90 268.81 268.84 67.5K
15:11 268.83 268.84 268.75 268.77 60.6K
15:12 268.78 268.80 268.73 268.80 43.2K
15:13 268.80 268.87 268.78 268.79 66.8K
15:14 268.79 268.87 268.79 268.86 36.9K
15:15 268.87 268.92 268.87 268.91 38.2K
15:16 268.90 268.99 268.90 268.95 48.7K
15:17 268.93 268.94 268.76 268.76 56.4K
15:18 268.72 268.76 268.68 268.76 38.3K
15:19 268.77 268.82 268.77 268.82 40.0K
15:20 268.82 268.93 268.78 268.80 59.6K
15:21 268.79 268.80 268.60 268.60 169.2K
15:22 268.62 268.65 268.58 268.65 57.5K
15:23 268.66 268.68 268.64 268.64 35.1K
15:24 268.63 269.02 268.63 268.93 161.5K
15:25 268.91 268.94 268.85 268.90 48.3K
15:26 268.90 268.95 268.88 268.88 54.9K
15:27 268.86 268.86 268.76 268.78 79.3K
15:28 268.79 268.84 268.79 268.84 37.7K
15:29 268.81 268.81 268.71 268.75 53.3K
15:30 268.69 268.69 268.43 268.43 96.5K
15:31 268.47 268.47 268.33 268.33 98.9K
15:32 268.32 268.32 268.13 268.13 82.2K
15:33 268.13 268.25 268.13 268.18 91.5K
15:34 268.18 268.19 268.09 268.11 55.0K
15:35 268.10 268.14 268.10 268.14 49.6K
15:36 268.20 268.30 268.20 268.29 115.4K
15:37 268.31 268.35 268.23 268.23 106.4K
15:38 268.22 268.24 268.19 268.23 42.8K
15:39 268.24 268.24 268.19 268.22 72.4K
15:40 268.29 268.34 268.12 268.12 101.9K
15:41 268.13 268.30 268.13 268.23 96.5K
15:42 268.18 268.23 268.11 268.23 83.6K
15:43 268.23 268.26 268.23 268.25 57.6K
15:44 268.26 268.35 268.26 268.30 103.8K
15:45 268.29 268.29 268.25 268.29 110.4K
15:46 268.36 268.42 268.23 268.25 113.6K
15:47 268.25 268.27 268.13 268.27 262.0K
15:48 268.20 268.27 268.17 268.17 228.3K
15:49 268.24 268.33 268.24 268.31 197.1K
15:50 268.33 268.33 268.13 268.13 293.9K
15:51 268.07 268.10 267.97 267.98 202.1K
15:52 268.01 268.06 267.95 268.06 227.3K
15:53 268.07 268.08 267.97 267.97 152.4K
15:54 267.94 268.08 267.94 267.94 256.2K
15:55 267.98 268.14 267.98 268.05 303.1K
15:56 268.05 268.12 267.94 268.03 328.4K
15:57 268.06 268.11 268.02 268.02 479.1K
15:58 268.03 268.05 267.85 267.88 760.9K
15:59 267.84 267.96 267.83 267.87 10,648.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available