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
09:30 270.50 270.82 270.50 270.71 261.1K
09:31 270.70 270.70 269.93 270.05 58.3K
09:32 270.02 270.24 269.99 270.24 18.5K
09:33 270.26 270.26 269.94 270.14 74.8K
09:34 270.11 270.11 269.93 270.03 40.4K
09:35 270.06 270.10 270.00 270.08 60.7K
09:36 270.12 270.13 269.92 269.99 62.3K
09:37 270.05 270.21 270.00 270.21 72.5K
09:38 270.21 270.30 270.21 270.24 54.4K
09:39 270.23 270.27 270.20 270.26 54.5K
09:40 270.29 270.51 270.29 270.46 57.5K
09:41 270.46 270.64 270.46 270.52 42.5K
09:42 270.55 270.55 270.26 270.26 62.7K
09:43 270.26 270.34 270.26 270.30 18.2K
09:44 270.32 270.38 270.28 270.37 33.8K
09:45 270.38 270.38 270.14 270.19 53.3K
09:46 270.23 270.24 270.10 270.10 64.8K
09:47 270.10 270.13 270.08 270.09 51.6K
09:48 270.10 270.10 269.90 270.02 27.9K
09:49 270.03 270.09 270.03 270.08 47.5K
09:50 270.09 270.13 269.82 269.82 33.7K
09:51 269.86 270.14 269.81 270.14 56.9K
09:52 270.15 270.19 270.08 270.16 18.8K
09:53 270.14 270.14 269.82 269.82 49.7K
09:54 269.86 269.98 269.83 269.98 28.0K
09:55 269.97 270.04 269.97 270.04 36.0K
09:56 270.05 270.17 270.05 270.16 16.3K
09:57 270.15 270.26 270.15 270.24 32.5K
09:58 270.26 270.36 270.18 270.18 34.1K
09:59 270.18 270.30 270.18 270.26 27.9K
10:00 270.25 270.32 270.25 270.29 57.7K
10:01 270.30 270.30 270.22 270.27 48.8K
10:02 270.29 270.40 270.28 270.40 69.0K
10:03 270.40 270.55 270.40 270.55 44.2K
10:04 270.55 270.63 270.55 270.58 72.8K
10:05 270.54 270.63 270.54 270.63 47.9K
10:06 270.66 270.68 270.62 270.62 35.2K
10:07 270.62 270.76 270.62 270.64 65.6K
10:08 270.61 270.61 270.51 270.56 34.5K
10:09 270.56 270.56 270.46 270.53 31.3K
10:10 270.52 270.52 270.42 270.47 30.5K
10:11 270.54 270.59 270.51 270.52 31.7K
10:12 270.55 270.58 270.54 270.55 23.4K
10:13 270.56 270.65 270.55 270.64 34.5K
10:14 270.64 270.68 270.60 270.68 32.1K
10:15 270.70 270.89 270.70 270.89 27.3K
10:16 270.93 271.00 270.93 271.00 37.7K
10:17 270.98 271.06 270.96 271.05 34.9K
10:18 271.05 271.05 270.94 270.96 41.0K
10:19 270.97 270.98 270.94 270.98 57.2K
10:20 270.98 271.03 270.95 271.03 27.5K
10:21 271.05 271.07 271.03 271.03 19.2K
10:22 271.05 271.09 271.05 271.05 33.4K
10:23 271.06 271.07 271.03 271.06 23.0K
10:24 271.09 271.09 271.04 271.08 151.3K
10:25 271.09 271.12 271.09 271.12 16.9K
10:26 271.10 271.10 270.83 270.83 43.8K
10:27 270.77 270.86 270.75 270.86 35.9K
10:28 270.86 270.95 270.84 270.88 26.5K
10:29 270.86 270.94 270.79 270.93 59.1K
10:30 270.93 271.02 270.92 271.02 28.4K
10:31 271.06 271.11 271.06 271.11 24.2K
10:32 271.13 271.21 271.13 271.21 27.3K
10:33 271.23 271.28 271.23 271.27 27.7K
10:34 271.29 271.33 271.28 271.31 21.7K
10:35 271.30 271.36 271.29 271.32 30.2K
10:36 271.28 271.34 271.28 271.33 26.4K
10:37 271.34 271.42 271.34 271.42 32.3K
10:38 271.42 271.42 271.35 271.38 33.2K
10:39 271.36 271.41 271.36 271.41 72.7K
10:40 271.42 271.52 271.42 271.52 56.4K
10:41 271.53 271.57 271.50 271.57 37.3K
10:42 271.57 271.60 271.44 271.44 28.8K
10:43 271.39 271.40 271.21 271.22 37.4K
10:44 271.25 271.30 271.23 271.29 32.0K
10:45 271.28 271.32 271.28 271.30 30.4K
10:46 271.31 271.31 271.13 271.13 31.2K
10:47 271.10 271.10 271.00 271.02 34.4K
10:48 271.02 271.06 271.02 271.06 18.4K
10:49 271.06 271.10 270.95 270.95 41.4K
10:50 270.95 270.95 270.90 270.91 33.3K
10:51 270.88 270.91 270.88 270.90 29.4K
10:52 270.90 270.90 270.88 270.88 29.8K
10:53 270.89 271.21 270.89 271.21 47.1K
10:54 271.21 271.31 271.21 271.31 58.7K
10:55 271.31 271.48 271.31 271.48 88.2K
10:56 271.54 271.58 271.54 271.58 24.8K
10:57 271.66 271.70 271.66 271.66 30.0K
10:58 271.66 271.67 271.55 271.55 26.3K
10:59 271.53 271.55 271.46 271.46 36.7K
11:00 271.34 271.34 270.93 270.93 41.8K
11:01 270.92 270.93 270.83 270.85 55.8K
11:02 270.85 270.85 270.83 270.83 23.1K
11:03 270.85 270.85 270.80 270.80 15.4K
11:04 270.80 270.90 270.77 270.88 31.9K
11:05 270.88 270.92 270.88 270.91 15.6K
11:06 270.91 270.91 270.74 270.74 25.2K
11:07 270.71 270.72 270.52 270.52 69.7K
11:08 270.51 270.51 270.35 270.43 30.7K
11:09 270.43 270.43 270.36 270.37 22.2K
11:10 270.38 270.39 270.34 270.39 23.5K
11:11 270.38 270.52 270.38 270.48 27.5K
11:12 270.47 270.47 270.44 270.44 22.1K
11:13 270.44 270.44 270.42 270.43 31.5K
11:14 270.43 270.54 270.43 270.53 32.6K
11:15 270.52 270.53 270.50 270.53 27.6K
11:16 270.53 270.61 270.47 270.47 41.9K
11:17 270.46 270.47 270.34 270.34 22.6K
11:18 270.34 270.41 270.21 270.41 51.9K
11:19 270.41 270.51 270.41 270.51 18.0K
11:20 270.52 270.52 270.48 270.48 8.8K
11:21 270.48 270.52 270.48 270.50 18.5K
11:22 270.50 270.53 270.50 270.53 14.6K
11:23 270.54 270.54 270.50 270.50 20.7K
11:24 270.50 270.50 270.41 270.41 20.9K
11:25 270.41 270.42 270.36 270.36 25.6K
11:26 270.36 270.36 270.23 270.23 43.0K
11:27 270.16 270.16 270.01 270.01 67.6K
11:28 269.99 270.02 269.94 270.02 54.0K
11:29 270.06 270.07 270.03 270.07 30.3K
11:30 270.17 270.18 270.16 270.18 26.2K
11:31 270.19 270.19 270.11 270.13 22.6K
11:32 270.16 270.23 270.16 270.23 28.3K
11:33 270.22 270.35 270.22 270.35 38.8K
11:34 270.35 270.35 270.30 270.35 20.7K
11:35 270.35 270.41 270.27 270.41 30.6K
11:36 270.41 270.42 270.39 270.42 15.6K
11:37 270.43 270.47 270.42 270.47 12.7K
11:38 270.46 270.46 270.44 270.45 23.1K
11:39 270.45 270.45 270.36 270.37 34.5K
11:40 270.37 270.38 270.35 270.36 25.0K
11:41 270.38 270.39 270.38 270.39 20.7K
11:42 270.39 270.52 270.38 270.52 105.7K
11:43 270.54 270.57 270.53 270.57 52.6K
11:44 270.56 270.56 270.50 270.51 27.9K
11:45 270.54 270.60 270.54 270.60 34.4K
11:46 270.60 270.60 270.50 270.50 37.5K
11:47 270.51 270.51 270.46 270.46 17.9K
11:48 270.47 270.47 270.40 270.42 28.3K
11:49 270.41 270.43 270.39 270.40 45.5K
11:50 270.40 270.42 270.35 270.41 28.8K
11:51 270.40 270.43 270.40 270.42 11.3K
11:52 270.42 270.51 270.42 270.49 39.5K
11:53 270.48 270.50 270.44 270.49 45.1K
11:54 270.47 270.47 270.42 270.42 26.8K
11:55 270.41 270.42 270.40 270.41 11.5K
11:56 270.44 270.47 270.44 270.46 20.9K
11:57 270.44 270.44 270.38 270.39 27.3K
11:58 270.41 270.41 270.34 270.36 46.0K
11:59 270.35 270.45 270.35 270.45 42.9K
12:00 270.45 270.45 270.37 270.42 25.2K
12:01 270.42 270.44 270.42 270.43 22.9K
12:02 270.43 270.44 270.28 270.28 35.9K
12:03 270.25 270.25 270.16 270.19 32.8K
12:04 270.16 270.17 269.91 269.91 24.6K
12:05 269.90 269.93 269.86 269.93 19.3K
12:06 269.93 270.06 269.93 270.06 25.0K
12:07 270.07 270.08 269.98 269.98 17.1K
12:08 269.99 269.99 269.94 269.96 10.3K
12:09 269.95 269.97 269.94 269.94 27.1K
12:10 269.94 270.04 269.92 270.01 25.8K
12:11 270.01 270.01 269.89 269.89 16.3K
12:12 269.89 269.91 269.89 269.91 9.9K
12:13 269.87 269.89 269.83 269.83 16.5K
12:14 269.83 269.86 269.83 269.84 31.0K
12:15 269.84 269.89 269.84 269.89 19.4K
12:16 269.89 269.96 269.88 269.96 26.4K
12:17 269.96 269.96 269.93 269.95 20.5K
12:18 269.95 269.95 269.91 269.93 28.1K
12:19 269.95 270.04 269.95 269.99 58.4K
12:20 269.99 270.03 269.99 270.00 49.5K
12:21 270.00 270.01 269.98 270.01 26.6K
12:22 270.04 270.05 269.93 269.93 33.6K
12:23 269.92 269.92 269.83 269.84 22.7K
12:24 269.83 269.83 269.82 269.83 17.0K
12:25 269.83 269.86 269.82 269.86 19.8K
12:26 269.86 269.87 269.85 269.86 13.0K
12:27 269.86 269.87 269.86 269.86 13.7K
12:28 269.88 269.90 269.87 269.88 33.6K
12:29 269.88 269.89 269.85 269.85 36.1K
12:30 269.83 269.83 269.79 269.82 28.3K
12:31 269.82 269.82 269.74 269.74 39.6K
12:32 269.74 269.75 269.72 269.72 11.5K
12:33 269.71 269.80 269.70 269.80 40.9K
12:34 269.80 269.80 269.78 269.79 31.4K
12:35 269.80 269.82 269.76 269.77 23.1K
12:36 269.77 269.84 269.77 269.83 82.4K
12:37 269.83 269.93 269.83 269.93 26.0K
12:38 269.94 270.08 269.94 270.08 33.7K
12:39 270.08 270.08 270.03 270.03 26.3K
12:40 270.05 270.12 270.05 270.12 47.6K
12:41 270.12 270.12 270.10 270.12 12.6K
12:42 270.13 270.15 270.13 270.13 34.1K
12:43 270.13 270.20 270.11 270.20 28.8K
12:44 270.20 270.21 270.16 270.18 23.9K
12:45 270.17 270.32 270.17 270.32 30.1K
12:46 270.32 270.35 270.31 270.32 33.1K
12:47 270.30 270.30 270.28 270.29 21.0K
12:48 270.28 270.30 270.28 270.29 23.2K
12:49 270.28 270.33 270.28 270.33 25.6K
12:50 270.33 270.41 270.33 270.40 33.2K
12:51 270.40 270.41 270.40 270.41 10.0K
12:52 270.43 270.56 270.43 270.52 68.5K
12:53 270.51 270.55 270.51 270.54 20.0K
12:54 270.55 270.55 270.54 270.54 16.5K
12:55 270.53 270.54 270.51 270.54 56.1K
12:56 270.52 270.52 270.43 270.44 27.0K
12:57 270.43 270.44 270.39 270.40 41.1K
12:58 270.40 270.42 270.39 270.41 54.5K
12:59 270.40 270.42 270.40 270.42 41.5K
13:00 270.42 270.42 270.39 270.41 41.2K
13:01 270.40 270.62 270.40 270.62 57.2K
13:02 270.63 270.63 270.46 270.46 38.1K
13:03 270.47 270.57 270.46 270.57 30.0K
13:04 270.56 270.56 270.48 270.48 19.9K
13:05 270.44 270.44 270.35 270.38 35.6K
13:06 270.37 270.37 270.29 270.30 15.5K
13:07 270.30 270.30 270.28 270.28 19.0K
13:08 270.27 270.29 270.27 270.29 14.2K
13:09 270.30 270.34 270.30 270.34 21.6K
13:10 270.37 270.45 270.37 270.45 38.3K
13:11 270.45 270.50 270.45 270.47 44.1K
13:12 270.44 270.44 270.41 270.43 27.2K
13:13 270.44 270.44 270.40 270.41 56.6K
13:14 270.42 270.45 270.42 270.45 12.4K
13:15 270.44 270.51 270.44 270.51 11.7K
13:16 270.51 270.54 270.49 270.54 25.5K
13:17 270.54 270.63 270.54 270.62 26.7K
13:18 270.62 270.65 270.62 270.65 22.2K
13:19 270.69 270.73 270.66 270.67 31.1K
13:20 270.67 270.67 270.59 270.60 16.7K
13:21 270.61 270.61 270.60 270.61 10.6K
13:22 270.61 270.62 270.60 270.62 10.5K
13:23 270.61 270.68 270.61 270.67 32.5K
13:24 270.66 270.67 270.65 270.65 11.2K
13:25 270.65 270.65 270.58 270.58 18.5K
13:26 270.59 270.59 270.55 270.56 27.7K
13:27 270.56 270.57 270.56 270.57 8.5K
13:28 270.57 270.69 270.57 270.69 27.3K
13:29 270.70 270.71 270.68 270.68 19.0K
13:30 270.68 270.70 270.68 270.70 10.4K
13:31 270.68 270.68 270.57 270.57 29.7K
13:32 270.55 270.55 270.48 270.50 27.5K
13:33 270.51 270.54 270.51 270.54 12.0K
13:34 270.54 270.55 270.52 270.52 13.2K
13:35 270.59 270.59 270.55 270.55 19.6K
13:36 270.55 270.64 270.55 270.63 30.9K
13:37 270.64 270.69 270.62 270.62 57.5K
13:38 270.63 270.65 270.60 270.63 11.7K
13:39 270.62 270.64 270.61 270.62 11.8K
13:40 270.61 270.61 270.57 270.60 20.8K
13:41 270.61 270.80 270.61 270.80 50.9K
13:42 270.80 270.91 270.80 270.91 28.4K
13:43 270.92 271.00 270.87 270.87 35.7K
13:44 270.86 270.86 270.86 270.86 11.2K
13:45 270.86 270.86 270.84 270.85 15.2K
13:46 270.87 270.88 270.80 270.81 26.1K
13:47 270.77 270.80 270.74 270.80 31.9K
13:48 270.80 270.81 270.79 270.81 15.3K
13:49 270.81 270.97 270.81 270.97 223.6K
13:50 270.97 270.97 270.95 270.95 19.8K
13:51 270.95 270.98 270.94 270.94 21.5K
13:52 270.93 270.97 270.93 270.95 36.6K
13:53 270.95 270.95 270.91 270.91 20.0K
13:54 270.91 270.91 270.89 270.89 16.1K
13:55 270.84 270.84 270.79 270.79 28.8K
13:56 270.80 270.81 270.79 270.81 18.9K
13:57 270.83 270.84 270.82 270.83 17.9K
13:58 270.84 270.86 270.83 270.85 13.0K
13:59 270.84 270.88 270.84 270.87 17.7K
14:00 270.87 270.95 270.87 270.95 23.0K
14:01 270.94 270.94 270.86 270.86 23.8K
14:02 270.86 270.86 270.70 270.70 32.8K
14:03 270.70 270.73 270.70 270.71 14.7K
14:04 270.71 270.74 270.71 270.74 32.6K
14:05 270.74 270.88 270.74 270.87 45.1K
14:06 270.88 270.88 270.85 270.85 16.9K
14:07 270.85 270.87 270.85 270.86 12.5K
14:08 270.86 270.86 270.74 270.78 41.9K
14:09 270.77 270.77 270.76 270.76 10.7K
14:10 270.80 270.88 270.80 270.88 32.4K
14:11 270.85 270.90 270.83 270.90 28.4K
14:12 270.90 271.03 270.90 271.03 21.1K
14:13 271.03 271.07 271.03 271.04 27.5K
14:14 271.04 271.05 271.01 271.02 18.5K
14:15 271.02 271.06 271.02 271.02 14.0K
14:16 271.02 271.09 271.02 271.09 23.3K
14:17 271.11 271.13 271.11 271.12 60.8K
14:18 271.12 271.27 271.12 271.24 38.1K
14:19 271.25 271.31 271.25 271.30 18.6K
14:20 271.31 271.43 271.31 271.43 27.1K
14:21 271.47 271.50 271.45 271.49 62.6K
14:22 271.49 271.50 271.45 271.48 29.1K
14:23 271.48 271.55 271.48 271.55 21.5K
14:24 271.55 271.57 271.53 271.53 29.0K
14:25 271.54 271.55 271.52 271.52 27.1K
14:26 271.52 271.54 271.50 271.51 23.3K
14:27 271.50 271.56 271.49 271.56 21.8K
14:28 271.56 271.59 271.54 271.59 21.5K
14:29 271.59 271.63 271.59 271.63 44.3K
14:30 271.62 271.62 271.59 271.59 49.6K
14:31 271.57 271.57 271.50 271.50 44.2K
14:32 271.52 271.53 271.51 271.51 22.8K
14:33 271.52 271.53 271.50 271.53 20.6K
14:34 271.52 271.54 271.51 271.51 25.5K
14:35 271.54 271.58 271.53 271.57 42.9K
14:36 271.58 271.62 271.58 271.62 20.9K
14:37 271.62 271.78 271.62 271.78 53.1K
14:38 271.78 271.82 271.78 271.80 26.8K
14:39 271.81 271.84 271.80 271.84 25.7K
14:40 271.85 271.88 271.84 271.88 29.7K
14:41 271.90 271.98 271.90 271.97 37.2K
14:42 271.97 271.97 271.88 271.88 29.9K
14:43 271.86 271.86 271.77 271.77 42.0K
14:44 271.76 271.88 271.76 271.88 32.1K
14:45 271.88 271.89 271.82 271.84 29.5K
14:46 271.84 271.89 271.84 271.88 15.8K
14:47 271.90 272.02 271.90 272.02 123.7K
14:48 272.02 272.10 272.01 272.10 42.2K
14:49 272.10 272.11 272.08 272.08 19.9K
14:50 272.08 272.11 272.07 272.11 29.4K
14:51 272.12 272.13 272.10 272.11 31.1K
14:52 272.11 272.14 272.10 272.13 32.6K
14:53 272.12 272.13 272.10 272.12 46.6K
14:54 272.12 272.24 272.12 272.24 38.6K
14:55 272.24 272.30 272.24 272.30 64.0K
14:56 272.31 272.32 272.29 272.32 20.8K
14:57 272.33 272.33 272.20 272.20 56.0K
14:58 272.21 272.28 272.20 272.27 28.7K
14:59 272.25 272.30 272.23 272.29 36.5K
15:00 272.30 272.39 272.30 272.39 44.5K
15:01 272.39 272.39 272.35 272.39 37.2K
15:02 272.39 272.42 272.38 272.39 35.7K
15:03 272.39 272.46 272.39 272.44 27.8K
15:04 272.44 272.44 272.33 272.35 48.6K
15:05 272.31 272.31 272.15 272.15 56.3K
15:06 272.09 272.10 272.05 272.08 36.0K
15:07 272.08 272.11 272.05 272.11 37.7K
15:08 272.11 272.11 272.00 272.02 40.3K
15:09 272.05 272.06 272.01 272.06 48.4K
15:10 272.06 272.06 272.00 272.00 55.8K
15:11 272.00 272.02 271.95 271.99 58.1K
15:12 271.97 272.00 271.96 271.97 20.2K
15:13 271.97 272.09 271.95 272.09 44.9K
15:14 272.06 272.09 272.03 272.09 50.3K
15:15 272.08 272.08 271.91 271.91 64.8K
15:16 271.90 271.98 271.89 271.98 51.6K
15:17 271.98 272.10 271.98 272.10 61.6K
15:18 272.11 272.18 272.11 272.18 42.0K
15:19 272.18 272.18 272.09 272.11 76.5K
15:20 272.10 272.23 272.10 272.23 46.8K
15:21 272.23 272.26 272.22 272.26 23.9K
15:22 272.25 272.34 272.25 272.33 78.3K
15:23 272.34 272.35 272.30 272.35 37.8K
15:24 272.36 272.47 272.36 272.47 52.0K
15:25 272.47 272.47 272.43 272.46 48.3K
15:26 272.53 272.54 272.48 272.48 49.7K
15:27 272.54 272.58 272.53 272.58 44.2K
15:28 272.60 272.64 272.59 272.62 38.7K
15:29 272.63 272.66 272.58 272.58 94.7K
15:30 272.56 272.62 272.56 272.61 49.2K
15:31 272.65 272.78 272.65 272.77 97.6K
15:32 272.78 272.80 272.69 272.69 45.5K
15:33 272.69 272.72 272.68 272.70 42.7K
15:34 272.71 272.72 272.69 272.72 43.6K
15:35 272.72 272.87 272.70 272.70 72.2K
15:36 272.73 272.74 272.70 272.72 39.8K
15:37 272.72 272.75 272.70 272.72 58.5K
15:38 272.74 272.75 272.70 272.73 40.5K
15:39 272.73 272.76 272.70 272.70 79.8K
15:40 272.68 272.72 272.56 272.62 90.4K
15:41 272.63 272.63 272.56 272.56 70.0K
15:42 272.57 272.59 272.55 272.56 83.6K
15:43 272.56 272.62 272.56 272.62 57.1K
15:44 272.62 272.65 272.59 272.59 57.5K
15:45 272.51 272.51 272.42 272.42 74.1K
15:46 272.42 272.43 272.34 272.34 81.4K
15:47 272.29 272.29 272.16 272.23 115.2K
15:48 272.23 272.34 272.23 272.28 109.5K
15:49 272.28 272.28 272.07 272.17 153.9K
15:50 272.15 272.15 271.87 271.87 301.0K
15:51 271.81 271.81 271.61 271.69 250.2K
15:52 271.76 271.82 271.75 271.79 154.8K
15:53 271.88 271.88 271.69 271.69 157.9K
15:54 271.68 271.76 271.59 271.64 382.8K
15:55 271.65 271.82 271.65 271.66 412.5K
15:56 271.69 271.69 271.42 271.42 323.1K
15:57 271.42 271.49 271.30 271.33 422.1K
15:58 271.39 271.60 271.39 271.54 538.0K
15:59 271.54 271.60 271.50 271.57 9,085.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available