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
09:30 267.77 267.77 267.53 267.54 282.3K
09:31 267.57 268.00 267.57 267.98 20.4K
09:32 268.14 268.21 268.10 268.11 30.5K
09:33 268.20 268.41 268.14 268.28 22.0K
09:34 268.38 268.50 268.36 268.50 18.1K
09:35 268.47 268.47 268.23 268.33 59.4K
09:36 268.32 268.47 268.32 268.45 55.0K
09:37 268.42 268.44 268.39 268.39 42.2K
09:38 268.40 268.49 268.40 268.44 19.4K
09:39 268.41 268.43 268.23 268.31 41.1K
09:40 268.34 268.41 268.15 268.18 47.9K
09:41 268.19 268.52 268.19 268.52 48.0K
09:42 268.59 268.59 268.48 268.57 28.8K
09:43 268.57 268.57 268.49 268.53 16.3K
09:44 268.53 268.60 268.53 268.59 20.8K
09:45 268.54 268.87 268.53 268.87 48.8K
09:46 268.86 269.03 268.86 269.00 34.9K
09:47 269.05 269.05 268.92 268.93 66.1K
09:48 268.93 269.10 268.93 269.10 44.3K
09:49 269.11 269.17 269.11 269.17 31.6K
09:50 269.18 269.22 269.16 269.18 33.6K
09:51 269.17 269.18 269.14 269.17 50.5K
09:52 269.18 269.20 269.10 269.20 53.1K
09:53 269.28 269.46 269.28 269.45 52.6K
09:54 269.38 269.38 269.23 269.23 51.0K
09:55 269.25 269.28 269.23 269.25 24.5K
09:56 269.33 269.38 269.30 269.32 52.0K
09:57 269.32 269.52 269.32 269.51 43.9K
09:58 269.48 269.75 269.47 269.63 77.8K
09:59 269.65 269.65 269.45 269.46 44.5K
10:00 269.51 269.65 269.50 269.65 55.9K
10:01 269.73 269.86 269.70 269.80 27.9K
10:02 269.77 269.77 269.74 269.75 41.6K
10:03 269.78 269.89 269.75 269.89 40.9K
10:04 269.93 270.27 269.91 270.27 59.1K
10:05 270.27 270.29 270.16 270.25 46.8K
10:06 270.26 270.39 270.26 270.38 43.2K
10:07 270.38 270.57 270.38 270.57 50.5K
10:08 270.59 270.65 270.55 270.55 38.3K
10:09 270.61 270.63 270.60 270.60 37.6K
10:10 270.60 270.60 270.41 270.41 29.0K
10:11 270.40 270.46 270.39 270.42 23.1K
10:12 270.39 270.56 270.39 270.53 35.9K
10:13 270.52 270.52 270.46 270.52 26.1K
10:14 270.52 270.68 270.52 270.68 28.1K
10:15 270.67 270.67 270.59 270.62 20.0K
10:16 270.60 270.72 270.48 270.72 41.2K
10:17 270.73 270.77 270.71 270.71 60.5K
10:18 270.70 270.74 270.68 270.74 16.5K
10:19 270.76 270.78 270.63 270.63 17.7K
10:20 270.62 270.65 270.56 270.65 23.1K
10:21 270.67 270.68 270.63 270.65 25.9K
10:22 270.66 270.66 270.44 270.44 34.2K
10:23 270.45 270.45 270.39 270.42 18.3K
10:24 270.40 270.41 270.30 270.30 31.7K
10:25 270.27 270.34 270.25 270.29 46.1K
10:26 270.34 270.53 270.34 270.53 27.7K
10:27 270.53 270.53 270.49 270.50 21.1K
10:28 270.49 270.51 270.47 270.50 30.4K
10:29 270.52 270.53 270.43 270.43 19.5K
10:30 270.44 270.65 270.44 270.62 38.8K
10:31 270.66 270.91 270.66 270.89 34.2K
10:32 270.90 271.08 270.90 271.07 25.0K
10:33 271.13 271.21 271.13 271.21 32.8K
10:34 271.24 271.37 271.24 271.37 41.7K
10:35 271.39 271.39 271.21 271.23 34.4K
10:36 271.22 271.22 271.02 271.02 57.9K
10:37 271.03 271.08 270.87 270.87 33.0K
10:38 270.87 270.97 270.87 270.92 22.5K
10:39 270.91 270.95 270.88 270.95 29.5K
10:40 270.96 271.13 270.95 271.13 41.2K
10:41 271.18 271.29 271.17 271.27 43.2K
10:42 271.24 271.25 271.17 271.22 34.1K
10:43 271.23 271.23 271.09 271.10 29.4K
10:44 271.08 271.12 271.03 271.12 51.6K
10:45 271.12 271.12 271.07 271.12 29.9K
10:46 271.11 271.21 271.10 271.13 79.0K
10:47 271.14 271.25 271.12 271.23 28.8K
10:48 271.23 271.28 271.23 271.27 21.5K
10:49 271.28 271.31 271.18 271.23 40.1K
10:50 271.23 271.31 271.22 271.22 35.6K
10:51 271.21 271.36 271.21 271.36 26.4K
10:52 271.35 271.35 271.29 271.29 23.3K
10:53 271.30 271.30 271.20 271.22 28.8K
10:54 271.21 271.21 271.14 271.14 30.2K
10:55 271.14 271.14 271.08 271.08 50.8K
10:56 271.09 271.12 271.07 271.11 25.9K
10:57 271.13 271.22 271.13 271.21 170.1K
10:58 271.15 271.19 271.14 271.19 35.5K
10:59 271.20 271.22 271.18 271.18 29.9K
11:00 271.18 271.23 271.18 271.22 43.8K
11:01 271.24 271.35 271.24 271.35 21.3K
11:02 271.35 271.35 271.28 271.28 29.9K
11:03 271.34 271.43 271.33 271.41 41.9K
11:04 271.42 271.44 271.41 271.43 16.0K
11:05 271.37 271.40 271.36 271.36 22.9K
11:06 271.36 271.51 271.35 271.51 58.3K
11:07 271.50 271.50 271.47 271.48 27.9K
11:08 271.46 271.47 271.43 271.44 22.1K
11:09 271.45 271.45 271.30 271.30 43.2K
11:10 271.29 271.29 271.11 271.12 36.1K
11:11 271.10 271.21 271.10 271.19 95.1K
11:12 271.23 271.27 271.22 271.27 30.1K
11:13 271.28 271.35 271.27 271.35 30.9K
11:14 271.43 271.52 271.43 271.52 33.9K
11:15 271.51 271.51 271.47 271.48 31.0K
11:16 271.50 271.61 271.50 271.61 35.6K
11:17 271.61 271.62 271.60 271.62 22.4K
11:18 271.62 271.64 271.60 271.60 38.1K
11:19 271.62 271.62 271.59 271.60 29.6K
11:20 271.59 271.66 271.57 271.66 34.6K
11:21 271.65 271.65 271.57 271.58 40.5K
11:22 271.58 271.59 271.42 271.46 34.5K
11:23 271.47 271.47 271.44 271.44 20.9K
11:24 271.43 271.43 271.27 271.27 39.4K
11:25 271.26 271.26 271.18 271.18 97.2K
11:26 271.16 271.19 271.16 271.17 30.6K
11:27 271.17 271.17 270.91 271.00 88.1K
11:28 270.99 271.04 270.99 271.04 29.0K
11:29 271.03 271.10 271.03 271.09 76.6K
11:30 271.10 271.13 271.09 271.13 19.8K
11:31 271.12 271.12 271.07 271.08 42.4K
11:32 271.10 271.13 271.09 271.10 10.9K
11:33 271.10 271.23 271.10 271.23 27.8K
11:34 271.23 271.25 271.22 271.22 73.9K
11:35 271.21 271.25 271.16 271.20 52.6K
11:36 271.14 271.18 271.14 271.16 43.7K
11:37 271.15 271.15 271.13 271.15 34.5K
11:38 271.16 271.16 271.14 271.14 24.7K
11:39 271.13 271.21 271.13 271.21 49.3K
11:40 271.22 271.24 271.21 271.24 19.7K
11:41 271.25 271.36 271.25 271.36 45.8K
11:42 271.38 271.54 271.37 271.54 30.0K
11:43 271.53 271.64 271.53 271.57 63.0K
11:44 271.57 271.57 271.54 271.55 16.1K
11:45 271.56 271.62 271.56 271.62 22.3K
11:46 271.60 271.80 271.60 271.80 70.7K
11:47 271.84 271.86 271.83 271.85 62.9K
11:48 271.86 271.86 271.81 271.81 52.3K
11:49 271.81 271.84 271.81 271.83 37.8K
11:50 271.83 271.83 271.80 271.82 32.9K
11:51 271.81 271.82 271.70 271.72 41.8K
11:52 271.73 271.74 271.60 271.60 42.6K
11:53 271.60 271.60 271.44 271.44 68.6K
11:54 271.44 271.58 271.44 271.58 36.2K
11:55 271.58 271.62 271.58 271.62 19.1K
11:56 271.61 271.64 271.59 271.60 16.9K
11:57 271.60 271.79 271.58 271.79 35.7K
11:58 271.78 271.78 271.75 271.77 63.1K
11:59 271.77 271.79 271.75 271.78 17.9K
12:00 271.78 271.78 271.71 271.71 23.5K
12:01 271.71 271.73 271.69 271.72 24.0K
12:02 271.73 271.86 271.72 271.86 32.0K
12:03 271.88 271.94 271.82 271.83 44.1K
12:04 271.83 271.83 271.78 271.81 20.7K
12:05 271.81 271.84 271.76 271.78 55.2K
12:06 271.76 271.85 271.76 271.83 17.1K
12:07 271.83 271.90 271.82 271.90 21.1K
12:08 271.91 271.93 271.91 271.91 83.9K
12:09 271.92 271.92 271.82 271.82 32.1K
12:10 271.81 271.81 271.75 271.78 28.0K
12:11 271.78 271.84 271.78 271.82 33.3K
12:12 271.82 271.88 271.82 271.88 33.0K
12:13 271.89 271.95 271.89 271.93 43.9K
12:14 271.95 271.99 271.93 271.97 34.7K
12:15 271.97 271.97 271.93 271.94 46.5K
12:16 271.93 271.95 271.92 271.95 35.6K
12:17 271.96 271.96 271.92 271.92 50.3K
12:18 271.92 271.92 271.84 271.84 20.0K
12:19 271.83 271.83 271.67 271.67 37.9K
12:20 271.67 271.69 271.64 271.69 32.9K
12:21 271.68 271.68 271.54 271.55 27.9K
12:22 271.55 271.55 271.35 271.35 95.0K
12:23 271.32 271.32 271.24 271.24 38.6K
12:24 271.32 271.36 271.30 271.36 26.3K
12:25 271.35 271.43 271.35 271.41 93.5K
12:26 271.41 271.41 271.37 271.41 40.9K
12:27 271.48 271.48 271.38 271.42 107.8K
12:28 271.42 271.44 271.39 271.44 37.0K
12:29 271.46 271.46 271.29 271.29 110.4K
12:30 271.29 271.43 271.29 271.43 38.2K
12:31 271.46 271.48 271.43 271.48 22.1K
12:32 271.48 271.61 271.47 271.61 26.2K
12:33 271.60 271.64 271.56 271.64 17.3K
12:34 271.63 271.63 271.50 271.51 72.4K
12:35 271.52 271.59 271.49 271.59 29.1K
12:36 271.62 271.74 271.62 271.66 52.3K
12:37 271.66 271.66 271.59 271.60 30.7K
12:38 271.59 271.61 271.57 271.59 57.1K
12:39 271.59 271.59 271.55 271.55 38.4K
12:40 271.55 271.57 271.52 271.52 57.7K
12:41 271.44 271.50 271.44 271.47 115.6K
12:42 271.47 271.47 271.44 271.44 55.0K
12:43 271.44 271.44 271.30 271.30 40.2K
12:44 271.29 271.41 271.28 271.41 43.6K
12:45 271.41 271.48 271.41 271.48 21.5K
12:46 271.48 271.49 271.47 271.48 74.7K
12:47 271.47 271.49 271.47 271.48 53.0K
12:48 271.47 271.59 271.45 271.59 79.0K
12:49 271.60 271.72 271.60 271.72 56.4K
12:50 271.83 271.84 271.71 271.73 52.9K
12:51 271.71 271.74 271.70 271.71 16.6K
12:52 271.68 271.68 271.61 271.61 27.5K
12:53 271.63 271.71 271.63 271.71 17.4K
12:54 271.70 271.74 271.69 271.74 7.6K
12:55 271.73 271.82 271.73 271.82 21.6K
12:56 271.85 271.92 271.85 271.92 29.5K
12:57 271.92 271.95 271.91 271.94 18.2K
12:58 271.94 271.95 271.89 271.92 47.0K
12:59 271.92 271.98 271.91 271.98 57.0K
13:00 271.99 271.99 271.98 271.98 11.4K
13:01 271.97 272.16 271.97 272.16 41.8K
13:02 272.16 272.21 272.16 272.20 26.2K
13:03 272.19 272.19 272.18 272.18 11.1K
13:04 272.16 272.21 272.14 272.21 53.5K
13:05 272.21 272.30 272.21 272.30 23.7K
13:06 272.31 272.36 272.31 272.35 23.9K
13:07 272.35 272.35 272.23 272.23 45.3K
13:08 272.23 272.27 272.23 272.24 32.1K
13:09 272.24 272.25 272.23 272.23 28.6K
13:10 272.22 272.25 272.21 272.22 30.3K
13:11 272.21 272.25 272.20 272.25 20.0K
13:12 272.27 272.29 272.27 272.29 14.4K
13:13 272.30 272.30 272.21 272.23 34.7K
13:14 272.23 272.24 272.22 272.24 16.8K
13:15 272.24 272.27 272.24 272.26 20.0K
13:16 272.26 272.27 272.24 272.25 39.3K
13:17 272.26 272.26 272.19 272.20 38.1K
13:18 272.21 272.27 272.21 272.27 30.2K
13:19 272.26 272.29 272.25 272.26 28.1K
13:20 272.25 272.25 272.16 272.16 34.4K
13:21 272.15 272.25 272.14 272.24 24.4K
13:22 272.24 272.25 272.22 272.22 13.3K
13:23 272.20 272.20 272.11 272.11 48.3K
13:24 272.09 272.10 272.07 272.10 17.2K
13:25 272.10 272.10 272.00 272.01 69.4K
13:26 272.01 272.01 271.97 271.99 49.0K
13:27 271.99 272.00 271.88 271.88 26.7K
13:28 271.89 271.89 271.78 271.79 34.6K
13:29 271.79 272.01 271.79 272.00 49.4K
13:30 272.00 272.00 271.92 271.92 21.6K
13:31 271.93 272.02 271.93 272.01 19.1K
13:32 271.95 271.95 271.94 271.95 24.7K
13:33 271.94 271.94 271.89 271.90 15.3K
13:34 271.90 271.93 271.89 271.93 29.6K
13:35 271.92 272.05 271.92 272.04 26.9K
13:36 272.04 272.04 272.02 272.04 13.8K
13:37 272.03 272.04 272.00 272.01 21.4K
13:38 272.08 272.13 272.08 272.12 25.1K
13:39 272.11 272.19 272.10 272.19 19.6K
13:40 272.19 272.24 272.19 272.24 27.7K
13:41 272.24 272.24 272.21 272.22 57.2K
13:42 272.22 272.25 272.21 272.25 19.3K
13:43 272.25 272.28 272.24 272.24 18.5K
13:44 272.24 272.26 272.24 272.25 16.6K
13:45 272.26 272.27 272.23 272.26 58.1K
13:46 272.26 272.27 272.25 272.25 15.4K
13:47 272.20 272.25 272.19 272.25 43.0K
13:48 272.25 272.28 272.25 272.28 16.3K
13:49 272.28 272.28 272.26 272.26 13.9K
13:50 272.24 272.24 272.22 272.23 18.4K
13:51 272.23 272.24 272.20 272.20 19.3K
13:52 272.20 272.21 272.20 272.21 12.4K
13:53 272.21 272.25 272.21 272.25 15.1K
13:54 272.24 272.38 272.24 272.38 28.1K
13:55 272.38 272.39 272.37 272.37 16.7K
13:56 272.39 272.43 272.38 272.43 28.4K
13:57 272.43 272.46 272.42 272.46 67.9K
13:58 272.47 272.51 272.46 272.50 28.4K
13:59 272.51 272.58 272.51 272.58 26.7K
14:00 272.57 272.63 272.55 272.63 31.6K
14:01 272.65 272.66 272.60 272.66 29.7K
14:02 272.71 272.75 272.71 272.75 36.7K
14:03 272.76 272.76 272.65 272.65 35.2K
14:04 272.67 272.67 272.64 272.66 19.4K
14:05 272.66 272.66 272.57 272.57 19.3K
14:06 272.56 272.65 272.56 272.63 30.0K
14:07 272.59 272.59 272.53 272.53 48.4K
14:08 272.46 272.52 272.43 272.51 51.3K
14:09 272.51 272.57 272.50 272.57 26.7K
14:10 272.58 272.58 272.54 272.54 20.5K
14:11 272.56 272.67 272.56 272.66 47.4K
14:12 272.65 272.70 272.64 272.70 25.9K
14:13 272.70 272.79 272.70 272.79 22.8K
14:14 272.80 272.81 272.79 272.80 42.3K
14:15 272.80 272.84 272.79 272.83 17.8K
14:16 272.83 272.84 272.75 272.75 38.5K
14:17 272.74 272.79 272.73 272.79 18.5K
14:18 272.79 272.79 272.75 272.77 14.9K
14:19 272.77 272.81 272.77 272.80 53.5K
14:20 272.81 272.82 272.79 272.82 101.4K
14:21 272.82 272.87 272.80 272.87 54.8K
14:22 272.87 272.87 272.76 272.77 32.5K
14:23 272.77 272.77 272.74 272.75 28.0K
14:24 272.75 272.75 272.70 272.70 15.6K
14:25 272.67 272.67 272.59 272.62 33.7K
14:26 272.62 272.62 272.58 272.58 24.0K
14:27 272.60 272.61 272.58 272.58 23.1K
14:28 272.58 272.61 272.58 272.61 59.3K
14:29 272.61 272.64 272.59 272.63 61.6K
14:30 272.63 272.63 272.58 272.58 19.3K
14:31 272.56 272.56 272.48 272.48 32.0K
14:32 272.46 272.46 272.33 272.33 44.3K
14:33 272.33 272.33 272.26 272.26 27.1K
14:34 272.26 272.26 272.17 272.24 53.0K
14:35 272.25 272.28 272.25 272.26 52.0K
14:36 272.26 272.27 272.23 272.23 18.0K
14:37 272.23 272.35 272.23 272.35 71.0K
14:38 272.35 272.38 272.34 272.38 20.4K
14:39 272.38 272.43 272.37 272.37 32.8K
14:40 272.38 272.42 272.38 272.42 27.8K
14:41 272.42 272.51 272.42 272.48 33.2K
14:42 272.49 272.49 272.43 272.43 23.8K
14:43 272.43 272.43 272.29 272.30 32.7K
14:44 272.31 272.34 272.29 272.34 25.4K
14:45 272.34 272.35 272.32 272.32 27.1K
14:46 272.31 272.33 272.27 272.27 39.8K
14:47 272.27 272.28 272.25 272.25 15.7K
14:48 272.25 272.26 272.14 272.19 46.6K
14:49 272.19 272.26 272.19 272.26 32.0K
14:50 272.26 272.26 272.22 272.22 16.4K
14:51 272.22 272.26 272.20 272.25 21.3K
14:52 272.25 272.25 272.13 272.19 109.2K
14:53 272.18 272.29 272.18 272.27 26.7K
14:54 272.27 272.27 272.17 272.17 43.0K
14:55 272.17 272.21 272.17 272.20 26.2K
14:56 272.20 272.23 272.18 272.23 23.1K
14:57 272.23 272.27 272.23 272.25 18.5K
14:58 272.24 272.24 272.10 272.18 45.6K
14:59 272.19 272.20 272.11 272.11 29.1K
15:00 272.12 272.21 272.12 272.19 92.2K
15:01 272.19 272.21 272.14 272.14 53.9K
15:02 272.14 272.14 271.97 271.97 55.0K
15:03 271.97 272.05 271.97 272.05 36.0K
15:04 272.05 272.10 272.05 272.10 17.6K
15:05 272.09 272.09 272.06 272.08 15.6K
15:06 272.09 272.17 272.09 272.15 47.6K
15:07 272.13 272.14 272.12 272.14 45.6K
15:08 272.13 272.13 272.09 272.12 31.4K
15:09 272.11 272.24 272.10 272.24 35.2K
15:10 272.26 272.29 272.26 272.29 43.0K
15:11 272.31 272.31 272.30 272.31 31.2K
15:12 272.31 272.41 272.31 272.41 49.2K
15:13 272.41 272.41 272.37 272.39 33.2K
15:14 272.39 272.51 272.39 272.51 36.4K
15:15 272.53 272.57 272.50 272.50 90.6K
15:16 272.50 272.50 272.43 272.44 32.5K
15:17 272.45 272.46 272.36 272.36 37.3K
15:18 272.36 272.47 272.36 272.47 37.9K
15:19 272.47 272.48 272.38 272.41 41.1K
15:20 272.41 272.42 272.40 272.40 29.8K
15:21 272.38 272.50 272.38 272.50 67.2K
15:22 272.54 272.55 272.48 272.51 38.9K
15:23 272.53 272.57 272.53 272.57 39.6K
15:24 272.58 272.59 272.44 272.45 66.7K
15:25 272.44 272.47 272.41 272.47 37.0K
15:26 272.46 272.46 272.38 272.38 128.7K
15:27 272.38 272.39 272.22 272.24 78.7K
15:28 272.24 272.26 272.15 272.15 53.1K
15:29 272.16 272.24 272.16 272.20 36.0K
15:30 272.28 272.45 272.21 272.21 105.2K
15:31 272.21 272.27 272.18 272.27 54.4K
15:32 272.25 272.25 272.19 272.21 73.2K
15:33 272.20 272.36 272.18 272.36 68.9K
15:34 272.39 272.41 272.36 272.36 65.4K
15:35 272.37 272.50 272.37 272.44 51.3K
15:36 272.44 272.44 272.30 272.30 86.8K
15:37 272.35 272.43 272.35 272.43 75.8K
15:38 272.44 272.48 272.44 272.46 57.2K
15:39 272.43 272.47 272.41 272.45 85.6K
15:40 272.47 272.57 272.47 272.54 87.6K
15:41 272.53 272.59 272.52 272.58 65.6K
15:42 272.58 272.61 272.55 272.56 62.1K
15:43 272.55 272.59 272.54 272.54 74.3K
15:44 272.53 272.53 272.51 272.52 78.7K
15:45 272.51 272.51 272.34 272.44 222.9K
15:46 272.42 272.47 272.41 272.42 103.0K
15:47 272.41 272.51 272.35 272.35 119.6K
15:48 272.33 272.48 272.31 272.46 107.1K
15:49 272.41 272.41 272.27 272.28 146.2K
15:50 272.30 272.44 272.27 272.27 298.1K
15:51 272.24 272.32 272.16 272.16 157.4K
15:52 272.17 272.17 272.00 272.00 156.7K
15:53 272.02 272.06 271.92 271.94 138.0K
15:54 271.93 272.07 271.92 272.04 187.8K
15:55 272.04 272.05 271.98 272.00 259.1K
15:56 272.02 272.10 272.02 272.05 292.6K
15:57 272.05 272.24 272.04 272.24 414.1K
15:58 272.24 272.44 272.24 272.40 771.3K
15:59 272.43 272.46 272.36 272.44 8,148.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available