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
09:30 268.19 268.27 267.88 268.01 219.0K
09:31 267.98 268.01 267.85 267.91 66.0K
09:32 267.86 268.12 267.86 267.95 40.9K
09:33 268.00 268.21 268.00 268.18 50.8K
09:34 268.08 268.08 267.63 267.63 34.2K
09:35 267.52 267.52 267.31 267.33 23.3K
09:36 267.33 267.33 267.14 267.15 59.3K
09:37 267.10 267.14 267.05 267.14 47.6K
09:38 267.14 267.37 267.14 267.17 30.4K
09:39 267.17 267.26 267.10 267.16 23.3K
09:40 267.16 267.29 267.16 267.29 27.5K
09:41 267.21 267.34 267.16 267.34 38.2K
09:42 267.38 267.40 267.34 267.40 32.8K
09:43 267.39 267.41 267.23 267.23 21.4K
09:44 267.27 267.37 267.16 267.37 39.3K
09:45 267.30 267.32 267.00 267.09 66.7K
09:46 267.09 267.38 267.09 267.25 43.0K
09:47 267.22 267.22 266.93 266.96 74.3K
09:48 266.95 267.14 266.95 267.08 263.1K
09:49 267.08 267.08 266.92 266.92 57.0K
09:50 266.95 267.02 266.95 266.96 70.0K
09:51 266.92 266.92 266.77 266.89 161.4K
09:52 266.89 267.09 266.89 266.89 82.8K
09:53 266.90 266.94 266.89 266.94 33.3K
09:54 267.00 267.00 266.90 266.90 58.7K
09:55 266.91 266.92 266.75 266.92 57.8K
09:56 266.92 266.94 266.88 266.93 28.4K
09:57 266.93 267.12 266.93 267.12 43.6K
09:58 267.10 267.10 266.98 266.98 42.7K
09:59 266.98 266.98 266.81 266.81 39.2K
10:00 266.88 266.94 266.87 266.90 49.1K
10:01 266.85 266.85 266.55 266.72 60.0K
10:02 266.76 266.76 266.60 266.60 38.0K
10:03 266.63 266.65 266.50 266.53 29.9K
10:04 266.55 266.60 266.55 266.55 32.1K
10:05 266.46 266.47 266.43 266.43 55.2K
10:06 266.33 266.53 266.31 266.43 57.7K
10:07 266.44 266.54 266.43 266.54 41.7K
10:08 266.53 266.73 266.53 266.73 64.8K
10:09 266.65 266.82 266.65 266.82 57.5K
10:10 266.82 266.82 266.64 266.64 50.2K
10:11 266.69 266.83 266.69 266.70 50.3K
10:12 266.73 266.83 266.73 266.83 48.8K
10:13 266.84 266.88 266.80 266.80 57.1K
10:14 266.81 266.81 266.78 266.81 22.9K
10:15 266.80 266.99 266.78 266.96 97.3K
10:16 266.93 267.02 266.92 267.02 26.6K
10:17 267.01 267.34 266.97 267.34 77.4K
10:18 267.49 267.50 267.42 267.48 56.2K
10:19 267.48 267.74 267.48 267.70 26.0K
10:20 267.61 267.62 267.56 267.60 35.7K
10:21 267.62 267.80 267.62 267.80 37.6K
10:22 267.82 267.89 267.74 267.74 33.4K
10:23 267.76 267.79 267.71 267.71 23.2K
10:24 267.73 267.73 267.68 267.69 23.0K
10:25 267.66 267.74 267.63 267.65 61.4K
10:26 267.65 267.80 267.65 267.80 22.7K
10:27 267.81 267.82 267.61 267.61 51.1K
10:28 267.55 267.55 267.43 267.50 70.0K
10:29 267.49 267.52 267.31 267.31 24.6K
10:30 267.30 267.30 267.23 267.26 45.3K
10:31 267.20 267.41 267.20 267.39 72.0K
10:32 267.36 267.36 267.32 267.34 30.7K
10:33 267.34 267.36 267.07 267.19 48.2K
10:34 267.24 267.33 267.23 267.30 49.0K
10:35 267.32 267.32 267.24 267.24 31.3K
10:36 267.23 267.34 267.23 267.34 47.2K
10:37 267.33 267.35 267.31 267.35 19.2K
10:38 267.32 267.32 267.20 267.20 66.0K
10:39 267.18 267.23 267.18 267.23 58.7K
10:40 267.27 267.41 267.26 267.41 43.5K
10:41 267.42 267.46 267.38 267.42 19.6K
10:42 267.46 267.46 267.30 267.31 64.9K
10:43 267.32 267.34 267.23 267.25 27.7K
10:44 267.27 267.41 267.24 267.41 80.4K
10:45 267.36 267.36 267.20 267.22 37.7K
10:46 267.22 267.36 267.22 267.31 56.6K
10:47 267.39 267.46 267.38 267.46 90.1K
10:48 267.48 267.50 267.42 267.43 51.3K
10:49 267.40 267.48 267.39 267.45 86.8K
10:50 267.43 267.48 267.39 267.47 227.5K
10:51 267.47 267.47 267.05 267.05 93.3K
10:52 267.04 267.04 266.80 266.89 70.1K
10:53 266.88 266.95 266.80 266.94 182.3K
10:54 266.94 267.09 266.94 267.07 72.7K
10:55 267.06 267.07 267.02 267.04 62.4K
10:56 267.04 267.04 266.87 266.87 78.6K
10:57 266.84 267.00 266.83 267.00 72.4K
10:58 266.99 267.04 266.97 267.03 40.8K
10:59 267.05 267.10 267.00 267.10 51.6K
11:00 267.19 267.33 267.19 267.22 88.7K
11:01 267.20 267.44 267.20 267.42 98.4K
11:02 267.40 267.58 267.40 267.58 45.2K
11:03 267.55 267.57 267.49 267.57 55.5K
11:04 267.64 267.72 267.61 267.71 73.6K
11:05 267.69 267.69 267.58 267.59 45.1K
11:06 267.58 267.58 267.53 267.54 22.5K
11:07 267.54 267.65 267.54 267.65 27.4K
11:08 267.66 267.85 267.66 267.85 48.4K
11:09 267.80 267.83 267.78 267.83 28.6K
11:10 267.81 267.83 267.70 267.71 51.4K
11:11 267.70 267.71 267.63 267.70 21.9K
11:12 267.72 267.86 267.71 267.85 29.5K
11:13 267.85 267.86 267.73 267.76 33.2K
11:14 267.77 267.90 267.77 267.90 30.2K
11:15 267.89 267.91 267.88 267.88 29.6K
11:16 267.87 267.89 267.85 267.85 22.6K
11:17 267.85 267.85 267.69 267.75 48.5K
11:18 267.74 267.75 267.55 267.60 42.0K
11:19 267.60 267.60 267.51 267.51 34.4K
11:20 267.50 267.64 267.49 267.64 38.7K
11:21 267.66 267.66 267.51 267.51 80.7K
11:22 267.56 267.66 267.55 267.66 30.0K
11:23 267.65 267.75 267.65 267.74 42.8K
11:24 267.73 267.95 267.73 267.95 44.6K
11:25 267.96 268.11 267.96 268.10 30.7K
11:26 268.10 268.24 268.10 268.24 28.8K
11:27 268.24 268.28 268.22 268.28 25.1K
11:28 268.28 268.29 268.22 268.27 29.1K
11:29 268.26 268.26 268.18 268.18 26.8K
11:30 268.19 268.19 268.14 268.16 20.0K
11:31 268.18 268.24 268.14 268.24 37.1K
11:32 268.26 268.34 268.25 268.33 24.4K
11:33 268.32 268.35 268.30 268.35 15.2K
11:34 268.38 268.39 268.35 268.38 24.9K
11:35 268.39 268.41 268.39 268.39 15.1K
11:36 268.38 268.38 268.34 268.34 13.4K
11:37 268.34 268.36 268.27 268.33 37.8K
11:38 268.32 268.32 268.08 268.08 32.1K
11:39 268.08 268.16 268.06 268.16 19.0K
11:40 268.19 268.22 268.17 268.19 25.6K
11:41 268.22 268.24 268.22 268.23 24.0K
11:42 268.22 268.24 268.22 268.23 17.3K
11:43 268.23 268.23 268.10 268.10 36.2K
11:44 268.08 268.17 268.08 268.16 38.8K
11:45 268.16 268.24 268.16 268.24 28.6K
11:46 268.24 268.33 268.24 268.33 33.7K
11:47 268.32 268.34 268.29 268.29 22.1K
11:48 268.26 268.30 268.25 268.29 15.4K
11:49 268.27 268.37 268.27 268.37 18.0K
11:50 268.38 268.41 268.37 268.41 16.0K
11:51 268.41 268.45 268.36 268.38 21.5K
11:52 268.39 268.46 268.38 268.46 18.6K
11:53 268.46 268.49 268.44 268.49 23.7K
11:54 268.56 268.85 268.56 268.85 71.8K
11:55 268.87 269.01 268.87 268.99 38.4K
11:56 268.98 268.98 268.87 268.87 45.3K
11:57 268.86 268.89 268.81 268.82 19.8K
11:58 268.82 268.85 268.82 268.84 20.8K
11:59 268.84 268.91 268.84 268.89 23.8K
12:00 268.86 268.87 268.82 268.83 24.4K
12:01 268.84 268.84 268.83 268.84 17.4K
12:02 268.88 268.90 268.80 268.80 33.0K
12:03 268.80 268.82 268.79 268.80 32.6K
12:04 268.81 268.93 268.81 268.93 45.4K
12:05 268.93 268.95 268.92 268.95 26.3K
12:06 268.99 269.00 268.94 268.95 33.9K
12:07 268.95 269.09 268.95 269.01 45.8K
12:08 269.01 269.08 269.00 269.03 24.6K
12:09 269.01 269.01 268.99 269.01 21.3K
12:10 269.01 269.01 268.83 268.83 32.8K
12:11 268.84 268.88 268.82 268.82 46.9K
12:12 268.84 268.84 268.54 268.54 59.1K
12:13 268.54 268.54 268.42 268.44 21.3K
12:14 268.48 268.49 268.45 268.45 37.9K
12:15 268.42 268.47 268.32 268.47 41.0K
12:16 268.47 268.52 268.47 268.52 21.1K
12:17 268.57 268.60 268.57 268.60 17.2K
12:18 268.61 268.63 268.46 268.50 25.1K
12:19 268.50 268.50 268.39 268.40 21.1K
12:20 268.40 268.40 268.20 268.20 33.3K
12:21 268.19 268.19 267.94 267.94 37.0K
12:22 267.94 267.95 267.79 267.95 69.3K
12:23 267.97 267.99 267.91 267.99 31.7K
12:24 268.01 268.01 267.95 267.95 25.9K
12:25 267.95 268.01 267.92 268.01 38.0K
12:26 267.99 268.15 267.99 268.15 65.3K
12:27 268.13 268.21 268.10 268.21 33.3K
12:28 268.20 268.20 268.12 268.18 43.6K
12:29 268.17 268.17 268.15 268.17 22.5K
12:30 268.16 268.36 268.16 268.36 53.3K
12:31 268.36 268.46 268.34 268.41 47.7K
12:32 268.42 268.43 268.40 268.43 13.3K
12:33 268.45 268.46 268.40 268.42 17.2K
12:34 268.49 268.52 268.49 268.52 23.2K
12:35 268.52 268.63 268.52 268.61 25.3K
12:36 268.62 268.69 268.61 268.69 30.9K
12:37 268.68 268.75 268.68 268.75 16.8K
12:38 268.83 268.85 268.80 268.80 45.7K
12:39 268.78 268.78 268.73 268.74 16.8K
12:40 268.73 268.73 268.68 268.69 18.4K
12:41 268.68 268.69 268.62 268.67 40.3K
12:42 268.67 268.67 268.67 268.67 14.4K
12:43 268.66 268.70 268.65 268.67 17.2K
12:44 268.67 268.73 268.66 268.72 97.1K
12:45 268.72 268.73 268.68 268.68 31.4K
12:46 268.68 268.68 268.59 268.59 20.4K
12:47 268.56 268.57 268.54 268.56 16.0K
12:48 268.56 268.56 268.54 268.55 18.6K
12:49 268.54 268.56 268.53 268.55 23.0K
12:50 268.54 268.55 268.51 268.51 22.6K
12:51 268.49 268.49 268.41 268.44 16.7K
12:52 268.43 268.43 268.29 268.30 21.6K
12:53 268.35 268.39 268.35 268.37 33.0K
12:54 268.37 268.39 268.34 268.39 25.5K
12:55 268.43 268.50 268.43 268.45 58.7K
12:56 268.45 268.45 268.41 268.41 22.8K
12:57 268.40 268.43 268.40 268.43 16.7K
12:58 268.43 268.47 268.41 268.47 38.0K
12:59 268.47 268.47 268.44 268.46 29.6K
13:00 268.46 268.53 268.35 268.35 42.7K
13:01 268.35 268.37 268.34 268.36 88.0K
13:02 268.36 268.53 268.36 268.53 33.8K
13:03 268.53 268.59 268.53 268.59 26.2K
13:04 268.59 268.59 268.52 268.52 30.6K
13:05 268.52 268.54 268.50 268.53 16.1K
13:06 268.52 268.60 268.44 268.58 41.0K
13:07 268.60 268.65 268.59 268.65 11.8K
13:08 268.65 268.68 268.65 268.68 12.7K
13:09 268.68 268.75 268.68 268.72 26.1K
13:10 268.73 268.73 268.57 268.57 23.1K
13:11 268.59 268.71 268.59 268.68 38.2K
13:12 268.68 268.70 268.66 268.66 18.1K
13:13 268.64 268.64 268.61 268.62 11.0K
13:14 268.63 268.63 268.53 268.55 54.1K
13:15 268.56 268.62 268.56 268.61 31.4K
13:16 268.61 268.62 268.60 268.61 30.4K
13:17 268.61 268.72 268.61 268.72 71.3K
13:18 268.72 268.76 268.68 268.68 85.1K
13:19 268.70 268.73 268.67 268.69 36.3K
13:20 268.69 268.77 268.68 268.76 27.0K
13:21 268.77 268.84 268.77 268.84 32.4K
13:22 268.84 268.88 268.84 268.88 24.6K
13:23 268.89 268.94 268.84 268.84 41.1K
13:24 268.85 268.96 268.85 268.91 42.3K
13:25 268.92 268.92 268.89 268.90 51.2K
13:26 268.90 268.92 268.90 268.91 25.3K
13:27 268.91 268.92 268.87 268.87 32.3K
13:28 268.80 268.86 268.79 268.83 62.3K
13:29 268.83 268.83 268.73 268.74 29.4K
13:30 268.76 268.88 268.76 268.84 44.0K
13:31 268.84 268.84 268.79 268.79 15.0K
13:32 268.79 268.79 268.58 268.58 34.1K
13:33 268.58 268.60 268.46 268.46 33.8K
13:34 268.43 268.52 268.43 268.52 42.4K
13:35 268.52 268.52 268.46 268.50 27.3K
13:36 268.50 268.51 268.47 268.47 16.3K
13:37 268.45 268.55 268.45 268.54 28.3K
13:38 268.54 268.59 268.54 268.59 31.9K
13:39 268.59 268.63 268.59 268.59 23.2K
13:40 268.59 268.63 268.59 268.61 22.4K
13:41 268.61 268.62 268.53 268.53 33.8K
13:42 268.52 268.52 268.46 268.46 40.6K
13:43 268.46 268.46 268.38 268.38 31.8K
13:44 268.46 268.51 268.46 268.51 34.4K
13:45 268.51 268.56 268.51 268.55 18.6K
13:46 268.60 268.80 268.60 268.69 123.1K
13:47 268.71 268.78 268.70 268.78 25.0K
13:48 268.77 268.77 268.71 268.71 24.8K
13:49 268.70 268.92 268.70 268.92 55.8K
13:50 268.93 268.95 268.92 268.95 25.1K
13:51 268.96 268.96 268.92 268.93 41.6K
13:52 268.93 268.93 268.82 268.83 31.2K
13:53 268.83 269.12 268.83 269.12 65.7K
13:54 269.12 269.21 269.12 269.14 47.0K
13:55 269.14 269.20 269.14 269.20 12.5K
13:56 269.20 269.21 269.03 269.03 39.8K
13:57 269.02 269.03 269.00 269.01 28.5K
13:58 269.01 269.01 268.87 268.88 23.4K
13:59 268.88 268.88 268.65 268.67 29.1K
14:00 268.67 268.79 268.63 268.79 45.3K
14:01 268.79 268.82 268.79 268.82 7.0K
14:02 268.84 268.94 268.84 268.94 27.5K
14:03 268.94 269.03 268.94 269.03 30.1K
14:04 269.01 269.01 268.97 268.99 14.5K
14:05 268.97 269.02 268.96 269.02 21.0K
14:06 269.02 269.11 269.02 269.11 42.2K
14:07 269.12 269.14 269.08 269.11 24.5K
14:08 269.07 269.11 269.06 269.11 28.5K
14:09 269.08 269.08 269.02 269.02 25.1K
14:10 269.03 269.03 269.00 269.02 33.2K
14:11 269.02 269.10 269.02 269.03 36.9K
14:12 269.11 269.17 269.09 269.17 29.3K
14:13 269.16 269.24 269.16 269.22 41.8K
14:14 269.21 269.21 269.20 269.21 14.5K
14:15 269.22 269.32 269.22 269.32 33.6K
14:16 269.34 269.38 269.33 269.33 45.5K
14:17 269.33 269.40 269.28 269.28 46.4K
14:18 269.26 269.35 269.26 269.35 31.7K
14:19 269.34 269.37 269.33 269.34 40.3K
14:20 269.34 269.39 269.32 269.36 38.9K
14:21 269.35 269.37 269.32 269.36 26.1K
14:22 269.37 269.41 269.34 269.34 49.9K
14:23 269.34 269.42 269.34 269.42 26.5K
14:24 269.43 269.43 269.38 269.41 33.3K
14:25 269.42 269.42 269.32 269.32 37.5K
14:26 269.33 269.43 269.33 269.43 36.6K
14:27 269.43 269.49 269.41 269.48 60.3K
14:28 269.48 269.48 269.41 269.48 65.6K
14:29 269.49 269.55 269.49 269.55 35.5K
14:30 269.56 269.56 269.51 269.51 146.4K
14:31 269.51 269.53 269.44 269.44 29.1K
14:32 269.43 269.46 269.41 269.46 33.2K
14:33 269.46 269.52 269.45 269.52 46.5K
14:34 269.51 269.51 269.45 269.45 26.5K
14:35 269.45 269.51 269.45 269.50 32.3K
14:36 269.49 269.49 269.49 269.49 15.0K
14:37 269.54 269.58 269.54 269.57 56.3K
14:38 269.55 269.56 269.51 269.51 49.8K
14:39 269.50 269.55 269.47 269.52 55.8K
14:40 269.52 269.52 269.38 269.38 40.0K
14:41 269.37 269.38 269.32 269.32 25.0K
14:42 269.33 269.34 269.31 269.31 28.0K
14:43 269.33 269.34 269.29 269.33 62.3K
14:44 269.28 269.33 269.21 269.31 70.1K
14:45 269.31 269.34 269.28 269.34 55.4K
14:46 269.37 269.45 269.37 269.45 54.1K
14:47 269.47 269.52 269.47 269.48 41.8K
14:48 269.49 269.49 269.46 269.49 51.5K
14:49 269.48 269.49 269.45 269.45 32.5K
14:50 269.45 269.45 269.38 269.38 40.5K
14:51 269.36 269.36 269.34 269.35 21.6K
14:52 269.35 269.45 269.34 269.45 62.9K
14:53 269.46 269.47 269.43 269.44 40.1K
14:54 269.42 269.43 269.42 269.42 32.0K
14:55 269.42 269.54 269.42 269.53 64.7K
14:56 269.53 269.54 269.52 269.54 20.3K
14:57 269.55 269.59 269.55 269.58 31.4K
14:58 269.58 269.60 269.54 269.54 31.6K
14:59 269.54 269.56 269.54 269.55 26.3K
15:00 269.56 269.58 269.52 269.52 33.5K
15:01 269.54 269.59 269.54 269.56 54.0K
15:02 269.56 269.57 269.40 269.40 40.9K
15:03 269.41 269.41 269.39 269.40 24.0K
15:04 269.42 269.51 269.42 269.51 34.6K
15:05 269.51 269.52 269.45 269.45 31.3K
15:06 269.47 269.51 269.47 269.48 45.5K
15:07 269.49 269.54 269.49 269.51 35.0K
15:08 269.49 269.49 269.45 269.45 26.7K
15:09 269.44 269.50 269.44 269.48 111.7K
15:10 269.48 269.54 269.48 269.54 49.1K
15:11 269.54 269.54 269.49 269.50 42.4K
15:12 269.50 269.57 269.50 269.57 32.9K
15:13 269.60 269.60 269.58 269.58 58.0K
15:14 269.57 269.66 269.56 269.65 56.6K
15:15 269.66 269.77 269.66 269.77 116.5K
15:16 269.81 269.94 269.81 269.94 114.3K
15:17 269.94 269.96 269.85 269.86 39.0K
15:18 269.86 269.92 269.85 269.92 42.7K
15:19 269.92 269.92 269.78 269.78 50.2K
15:20 269.76 269.77 269.76 269.77 72.6K
15:21 269.84 269.92 269.83 269.91 164.9K
15:22 269.91 269.93 269.87 269.87 40.5K
15:23 269.82 269.83 269.75 269.79 59.6K
15:24 269.79 269.85 269.74 269.85 52.6K
15:25 269.83 269.83 269.73 269.74 36.0K
15:26 269.74 269.82 269.74 269.82 39.7K
15:27 269.82 269.82 269.75 269.82 33.7K
15:28 269.81 269.83 269.81 269.81 66.1K
15:29 269.88 269.90 269.84 269.84 51.9K
15:30 269.91 269.91 269.80 269.80 93.6K
15:31 269.78 269.83 269.69 269.73 66.1K
15:32 269.73 269.73 269.66 269.66 31.3K
15:33 269.64 269.67 269.63 269.64 48.7K
15:34 269.62 269.73 269.62 269.71 66.3K
15:35 269.73 269.83 269.73 269.82 88.6K
15:36 269.82 269.91 269.82 269.91 86.3K
15:37 269.91 269.95 269.88 269.89 86.3K
15:38 269.88 269.88 269.78 269.79 58.5K
15:39 269.81 269.86 269.81 269.85 34.9K
15:40 269.86 269.95 269.79 269.80 90.2K
15:41 269.80 269.83 269.78 269.82 75.1K
15:42 269.83 269.92 269.83 269.91 53.0K
15:43 269.90 269.90 269.79 269.85 81.5K
15:44 269.85 269.85 269.81 269.81 68.8K
15:45 269.81 269.84 269.78 269.78 112.7K
15:46 269.78 269.78 269.65 269.74 107.5K
15:47 269.75 269.78 269.67 269.68 92.3K
15:48 269.67 269.92 269.67 269.92 149.5K
15:49 269.94 269.98 269.87 269.96 151.4K
15:50 269.97 269.97 269.74 269.74 309.7K
15:51 269.73 269.73 269.56 269.59 272.9K
15:52 269.59 269.59 269.42 269.43 143.5K
15:53 269.43 269.48 269.33 269.43 192.1K
15:54 269.47 269.55 269.44 269.55 245.2K
15:55 269.58 269.69 269.53 269.69 321.9K
15:56 269.69 269.76 269.67 269.69 367.2K
15:57 269.63 269.75 269.63 269.75 332.3K
15:58 269.68 269.74 269.48 269.48 713.4K
15:59 269.53 269.58 269.50 269.51 8,878.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available