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
09:30 271.19 271.29 270.96 271.16 242.6K
09:31 271.16 271.20 271.02 271.15 24.5K
09:32 271.17 271.31 271.07 271.31 73.8K
09:33 271.25 271.26 271.16 271.22 145.6K
09:34 271.24 271.68 271.24 271.31 49.3K
09:35 271.31 271.31 271.09 271.12 32.1K
09:36 271.15 271.50 271.15 271.50 23.3K
09:37 271.43 271.46 271.22 271.26 179.8K
09:38 271.33 271.72 271.33 271.72 22.6K
09:39 271.75 271.97 271.75 271.97 30.0K
09:40 271.97 272.00 271.88 272.00 35.0K
09:41 271.92 272.02 271.92 271.94 30.5K
09:42 271.97 272.29 271.97 272.27 41.1K
09:43 272.27 272.43 272.27 272.43 60.5K
09:44 272.49 272.54 272.46 272.49 23.3K
09:45 272.53 272.73 272.51 272.73 43.4K
09:46 272.75 272.94 272.71 272.94 49.5K
09:47 272.94 273.07 272.94 273.00 30.5K
09:48 273.00 273.06 272.99 273.03 28.1K
09:49 273.02 273.20 273.02 273.20 74.5K
09:50 273.21 273.22 273.16 273.16 58.4K
09:51 273.15 273.19 273.12 273.19 39.5K
09:52 273.20 273.25 273.11 273.12 61.8K
09:53 273.13 273.14 272.98 272.98 54.6K
09:54 272.98 273.05 272.98 273.00 23.1K
09:55 273.00 273.01 272.90 272.90 63.8K
09:56 272.81 272.83 272.76 272.76 30.3K
09:57 272.77 272.92 272.74 272.89 25.9K
09:58 272.89 273.00 272.89 273.00 35.5K
09:59 273.04 273.19 273.04 273.18 45.8K
10:00 273.13 273.27 273.13 273.22 36.9K
10:01 273.10 273.13 273.00 273.00 55.6K
10:02 273.00 273.02 272.93 272.96 37.2K
10:03 272.96 273.10 272.96 273.02 41.7K
10:04 273.02 273.23 273.02 273.23 37.9K
10:05 273.22 273.31 273.19 273.28 46.8K
10:06 273.44 273.71 273.44 273.71 55.9K
10:07 273.68 273.94 273.68 273.94 80.5K
10:08 273.97 274.00 273.67 273.67 49.8K
10:09 273.61 273.82 273.61 273.82 41.9K
10:10 273.82 273.97 273.82 273.97 22.2K
10:11 273.98 274.00 273.83 273.83 80.8K
10:12 273.68 273.68 273.36 273.40 47.0K
10:13 273.40 273.40 273.18 273.20 37.6K
10:14 273.21 273.22 273.08 273.16 29.3K
10:15 273.19 273.27 273.18 273.26 39.2K
10:16 273.28 273.33 273.28 273.29 28.1K
10:17 273.29 273.29 273.21 273.24 56.8K
10:18 273.24 273.24 273.07 273.07 33.6K
10:19 273.07 273.07 272.91 272.91 28.9K
10:20 272.92 272.96 272.86 272.96 45.2K
10:21 273.05 273.24 273.04 273.24 46.2K
10:22 273.25 273.37 273.25 273.36 44.1K
10:23 273.41 273.42 273.29 273.32 22.3K
10:24 273.28 273.28 273.04 273.04 54.1K
10:25 273.03 273.03 272.88 272.88 25.1K
10:26 272.87 273.02 272.86 272.99 31.5K
10:27 272.99 273.00 272.95 272.99 30.1K
10:28 273.00 273.00 272.87 272.93 31.4K
10:29 272.94 273.12 272.94 273.11 30.0K
10:30 273.12 273.15 273.09 273.09 28.3K
10:31 273.06 273.16 273.03 273.14 29.2K
10:32 273.13 273.24 273.13 273.18 47.0K
10:33 273.16 273.16 272.82 272.87 57.6K
10:34 272.85 272.90 272.84 272.88 30.9K
10:35 272.90 272.98 272.84 272.97 38.9K
10:36 272.96 272.98 272.94 272.94 32.3K
10:37 272.94 273.15 272.94 273.10 72.9K
10:38 273.11 273.12 273.03 273.03 57.6K
10:39 273.06 273.08 272.87 272.88 51.8K
10:40 272.86 272.88 272.76 272.84 42.9K
10:41 272.85 272.85 272.65 272.71 37.1K
10:42 272.72 272.72 272.48 272.48 36.3K
10:43 272.48 272.48 272.13 272.13 40.6K
10:44 272.11 272.18 272.11 272.18 29.1K
10:45 272.18 272.18 271.98 271.98 56.8K
10:46 271.98 271.99 271.79 271.99 53.6K
10:47 272.00 272.21 271.98 272.12 28.8K
10:48 272.14 272.14 271.87 271.87 26.0K
10:49 271.83 271.87 271.83 271.83 22.8K
10:50 271.87 271.96 271.85 271.93 28.7K
10:51 271.93 272.04 271.93 272.04 35.8K
10:52 272.04 272.04 271.94 271.94 31.4K
10:53 271.91 271.97 271.91 271.91 25.5K
10:54 271.86 271.92 271.84 271.90 27.1K
10:55 271.90 271.94 271.90 271.94 21.2K
10:56 271.93 272.19 271.93 272.19 44.6K
10:57 272.23 272.32 272.23 272.32 25.3K
10:58 272.34 272.43 272.20 272.20 56.9K
10:59 272.18 272.18 272.10 272.12 24.9K
11:00 272.09 272.09 272.02 272.02 24.8K
11:01 272.06 272.08 271.77 271.77 51.3K
11:02 271.76 271.76 271.49 271.52 42.7K
11:03 271.52 271.55 271.17 271.17 39.6K
11:04 271.17 271.17 271.08 271.12 21.9K
11:05 271.12 271.31 271.10 271.31 30.0K
11:06 271.32 271.32 271.04 271.04 36.5K
11:07 271.03 271.08 270.97 271.08 26.2K
11:08 271.08 271.23 271.08 271.22 25.4K
11:09 271.22 271.41 271.22 271.41 32.2K
11:10 271.48 271.55 271.47 271.55 22.6K
11:11 271.64 271.79 271.64 271.79 30.5K
11:12 271.78 271.78 271.67 271.67 40.6K
11:13 271.65 271.66 271.53 271.53 20.0K
11:14 271.53 271.63 271.48 271.48 34.0K
11:15 271.50 271.50 271.34 271.39 34.9K
11:16 271.38 271.39 271.24 271.25 23.4K
11:17 271.26 271.38 271.25 271.38 24.2K
11:18 271.38 271.41 271.35 271.41 21.9K
11:19 271.41 271.43 271.34 271.37 26.0K
11:20 271.37 271.43 271.37 271.41 43.8K
11:21 271.40 271.45 271.38 271.41 24.6K
11:22 271.39 271.51 271.38 271.51 44.2K
11:23 271.56 271.61 271.56 271.57 42.8K
11:24 271.58 271.76 271.58 271.76 45.6K
11:25 271.77 271.87 271.77 271.85 20.8K
11:26 271.85 271.86 271.83 271.85 26.2K
11:27 271.84 271.84 271.78 271.80 26.4K
11:28 271.78 271.79 271.75 271.77 18.2K
11:29 271.78 271.80 271.77 271.78 18.5K
11:30 271.76 271.80 271.72 271.80 35.2K
11:31 271.82 272.01 271.82 272.01 32.0K
11:32 271.99 272.06 271.99 272.03 24.7K
11:33 272.04 272.04 272.00 272.00 16.2K
11:34 272.01 272.07 272.01 272.02 25.4K
11:35 272.02 272.07 272.02 272.07 40.7K
11:36 272.08 272.08 271.92 271.92 41.8K
11:37 271.91 271.91 271.83 271.84 32.2K
11:38 271.85 271.90 271.85 271.87 30.7K
11:39 271.86 272.00 271.85 272.00 41.3K
11:40 271.99 272.01 271.96 272.01 54.9K
11:41 272.00 272.05 272.00 272.05 51.1K
11:42 272.04 272.04 271.96 271.98 32.9K
11:43 271.99 272.00 271.98 271.99 17.3K
11:44 271.99 272.06 271.99 272.05 26.0K
11:45 272.04 272.12 271.99 272.11 38.5K
11:46 272.10 272.15 272.10 272.15 23.1K
11:47 272.15 272.17 272.13 272.14 42.5K
11:48 272.15 272.19 272.07 272.07 42.2K
11:49 272.07 272.09 272.05 272.05 22.5K
11:50 272.05 272.05 271.88 271.90 48.6K
11:51 271.90 271.99 271.89 271.99 29.9K
11:52 272.01 272.01 271.96 271.98 21.4K
11:53 271.98 272.11 271.98 272.11 25.4K
11:54 272.07 272.07 271.93 271.94 41.1K
11:55 271.91 271.91 271.64 271.70 70.7K
11:56 271.71 271.81 271.67 271.67 31.0K
11:57 271.66 271.66 271.45 271.45 26.2K
11:58 271.48 271.48 271.37 271.38 40.2K
11:59 271.36 271.43 271.36 271.41 21.3K
12:00 271.40 271.40 271.35 271.37 63.7K
12:01 271.37 271.45 271.29 271.29 30.6K
12:02 271.23 271.24 271.21 271.23 30.5K
12:03 271.22 271.22 271.15 271.15 31.6K
12:04 271.15 271.15 271.09 271.14 38.8K
12:05 271.14 271.30 271.13 271.22 32.8K
12:06 271.22 271.34 271.22 271.34 17.1K
12:07 271.35 271.35 271.30 271.30 14.2K
12:08 271.30 271.30 271.18 271.23 29.4K
12:09 271.23 271.23 271.11 271.11 26.6K
12:10 271.09 271.10 271.01 271.01 37.8K
12:11 271.00 271.00 270.89 270.93 34.3K
12:12 270.93 270.98 270.92 270.96 42.1K
12:13 270.98 271.05 270.97 271.05 43.7K
12:14 271.05 271.05 271.03 271.03 17.2K
12:15 271.02 271.10 271.02 271.10 26.4K
12:16 271.10 271.22 271.10 271.16 32.9K
12:17 271.16 271.16 271.05 271.05 21.7K
12:18 271.05 271.06 270.95 270.95 36.6K
12:19 270.96 270.98 270.94 270.94 37.2K
12:20 270.93 271.16 270.93 271.16 32.1K
12:21 271.20 271.25 271.17 271.24 19.6K
12:22 271.24 271.25 271.16 271.17 26.0K
12:23 271.17 271.17 271.02 271.04 22.4K
12:24 271.03 271.03 270.91 270.94 34.7K
12:25 270.94 270.97 270.93 270.96 18.3K
12:26 270.93 270.93 270.80 270.84 33.0K
12:27 270.85 270.88 270.85 270.87 17.6K
12:28 270.87 270.87 270.86 270.86 32.3K
12:29 270.83 270.84 270.80 270.84 22.1K
12:30 270.84 270.84 270.67 270.67 39.5K
12:31 270.64 270.64 270.59 270.60 30.8K
12:32 270.57 270.60 270.57 270.58 27.9K
12:33 270.55 270.62 270.53 270.62 48.2K
12:34 270.62 270.75 270.61 270.74 29.6K
12:35 270.75 270.97 270.75 270.97 27.2K
12:36 270.97 270.99 270.95 270.96 29.2K
12:37 270.96 270.96 270.87 270.90 22.2K
12:38 270.90 270.90 270.78 270.78 37.5K
12:39 270.79 270.87 270.78 270.87 21.0K
12:40 270.87 270.88 270.80 270.88 29.2K
12:41 270.89 270.89 270.86 270.86 12.8K
12:42 270.88 270.88 270.79 270.80 99.3K
12:43 270.80 270.81 270.76 270.77 29.3K
12:44 270.73 270.73 270.70 270.70 29.2K
12:45 270.71 270.72 270.70 270.70 14.1K
12:46 270.70 270.76 270.69 270.73 36.2K
12:47 270.73 270.74 270.69 270.74 11.6K
12:48 270.74 270.84 270.74 270.82 22.4K
12:49 270.83 271.10 270.82 271.09 51.1K
12:50 271.08 271.09 270.94 270.96 42.0K
12:51 270.98 271.01 270.98 271.01 15.2K
12:52 271.00 271.00 270.84 270.84 29.6K
12:53 270.86 270.86 270.82 270.84 21.7K
12:54 270.83 270.83 270.75 270.76 21.6K
12:55 270.75 270.75 270.72 270.75 27.0K
12:56 270.75 270.79 270.72 270.79 19.4K
12:57 270.77 270.80 270.77 270.78 14.8K
12:58 270.70 270.74 270.69 270.69 37.2K
12:59 270.69 270.73 270.68 270.71 25.8K
13:00 270.72 270.75 270.66 270.66 33.2K
13:01 270.67 270.68 270.60 270.60 18.7K
13:02 270.58 270.64 270.58 270.64 13.6K
13:03 270.63 270.63 270.60 270.63 16.3K
13:04 270.63 270.68 270.62 270.68 20.3K
13:05 270.68 270.79 270.67 270.79 28.6K
13:06 270.79 270.84 270.79 270.84 124.3K
13:07 270.79 270.80 270.78 270.79 20.1K
13:08 270.79 270.79 270.68 270.68 24.0K
13:09 270.68 270.68 270.57 270.57 41.0K
13:10 270.56 270.56 270.43 270.43 75.2K
13:11 270.43 270.43 270.34 270.34 31.7K
13:12 270.31 270.31 270.15 270.15 32.6K
13:13 270.08 270.11 270.01 270.11 44.9K
13:14 270.10 270.35 270.10 270.35 48.9K
13:15 270.36 270.37 270.29 270.30 24.5K
13:16 270.31 270.36 270.27 270.36 36.4K
13:17 270.40 270.42 270.38 270.42 28.2K
13:18 270.41 270.54 270.39 270.54 76.6K
13:19 270.53 270.62 270.50 270.60 43.2K
13:20 270.65 270.67 270.64 270.67 30.2K
13:21 270.66 270.83 270.66 270.83 28.7K
13:22 270.83 270.83 270.72 270.73 17.5K
13:23 270.75 270.76 270.61 270.61 22.7K
13:24 270.61 270.67 270.61 270.66 16.2K
13:25 270.66 270.67 270.63 270.63 13.5K
13:26 270.63 270.65 270.58 270.60 18.2K
13:27 270.62 270.62 270.57 270.57 17.6K
13:28 270.57 270.62 270.57 270.62 24.3K
13:29 270.63 270.78 270.63 270.75 39.6K
13:30 270.75 270.77 270.72 270.72 39.4K
13:31 270.72 270.73 270.71 270.72 17.4K
13:32 270.73 270.79 270.73 270.79 22.5K
13:33 270.79 270.81 270.73 270.81 33.8K
13:34 270.82 270.83 270.78 270.78 26.4K
13:35 270.74 270.74 270.73 270.74 21.1K
13:36 270.73 270.75 270.65 270.65 16.6K
13:37 270.65 270.69 270.64 270.69 15.2K
13:38 270.70 270.71 270.64 270.64 22.6K
13:39 270.61 270.61 270.48 270.48 77.4K
13:40 270.48 270.56 270.48 270.56 72.7K
13:41 270.56 270.56 270.43 270.46 27.3K
13:42 270.44 270.58 270.44 270.58 42.2K
13:43 270.58 270.66 270.57 270.66 23.8K
13:44 270.68 270.73 270.68 270.73 30.6K
13:45 270.73 270.79 270.71 270.79 24.9K
13:46 270.81 270.83 270.81 270.82 23.9K
13:47 270.72 270.80 270.71 270.79 29.2K
13:48 270.79 270.88 270.79 270.88 27.3K
13:49 270.87 270.87 270.78 270.78 28.2K
13:50 270.80 270.86 270.80 270.86 24.1K
13:51 270.87 270.91 270.87 270.91 36.5K
13:52 270.93 271.06 270.93 271.01 54.1K
13:53 271.00 271.05 270.99 271.05 37.4K
13:54 271.04 271.05 270.93 270.93 33.3K
13:55 270.94 270.94 270.86 270.86 23.6K
13:56 270.87 270.87 270.86 270.87 18.9K
13:57 270.86 270.93 270.86 270.93 26.4K
13:58 270.93 270.93 270.86 270.87 53.1K
13:59 270.86 270.93 270.84 270.93 36.3K
14:00 270.94 270.97 270.94 270.97 20.9K
14:01 270.97 270.97 270.92 270.93 27.7K
14:02 270.92 271.01 270.92 271.01 39.5K
14:03 271.00 271.05 271.00 271.04 32.4K
14:04 271.04 271.06 271.00 271.06 25.9K
14:05 271.08 271.18 271.08 271.18 35.6K
14:06 271.18 271.18 271.13 271.13 32.6K
14:07 271.13 271.21 271.12 271.21 35.4K
14:08 271.20 271.33 271.20 271.33 28.0K
14:09 271.33 271.33 271.28 271.30 33.0K
14:10 271.28 271.28 271.17 271.17 38.9K
14:11 271.17 271.21 271.12 271.12 41.8K
14:12 271.14 271.14 271.00 271.00 32.8K
14:13 270.98 271.01 270.98 270.99 20.2K
14:14 270.98 271.00 270.97 270.99 51.0K
14:15 271.00 271.02 271.00 271.02 27.2K
14:16 271.02 271.09 271.02 271.09 21.0K
14:17 271.09 271.19 271.08 271.19 44.5K
14:18 271.16 271.16 271.12 271.15 27.6K
14:19 271.15 271.25 271.15 271.25 105.6K
14:20 271.28 271.37 271.28 271.37 44.1K
14:21 271.34 271.45 271.34 271.44 40.2K
14:22 271.43 271.56 271.43 271.55 29.4K
14:23 271.55 271.58 271.55 271.57 30.2K
14:24 271.58 271.59 271.56 271.56 20.4K
14:25 271.56 271.57 271.52 271.55 29.0K
14:26 271.56 271.67 271.56 271.67 35.4K
14:27 271.68 271.68 271.65 271.66 30.4K
14:28 271.64 271.64 271.58 271.58 40.5K
14:29 271.59 271.67 271.59 271.67 39.1K
14:30 271.66 271.73 271.64 271.73 47.5K
14:31 271.73 271.73 271.67 271.67 20.1K
14:32 271.70 271.70 271.68 271.68 19.6K
14:33 271.68 271.72 271.68 271.72 15.3K
14:34 271.72 271.80 271.72 271.80 31.2K
14:35 271.78 271.83 271.78 271.83 22.2K
14:36 271.83 271.89 271.82 271.89 25.0K
14:37 271.91 272.00 271.91 271.99 39.9K
14:38 271.99 271.99 271.88 271.88 46.4K
14:39 271.87 271.87 271.82 271.83 36.2K
14:40 271.84 271.84 271.72 271.72 31.2K
14:41 271.71 271.72 271.70 271.72 42.4K
14:42 271.71 271.71 271.49 271.49 43.0K
14:43 271.51 271.62 271.51 271.61 24.4K
14:44 271.63 271.78 271.63 271.78 34.2K
14:45 271.78 271.79 271.75 271.75 47.2K
14:46 271.75 271.78 271.75 271.78 15.1K
14:47 271.76 271.87 271.76 271.87 32.4K
14:48 271.86 271.86 271.82 271.84 25.2K
14:49 271.84 271.87 271.84 271.87 22.7K
14:50 271.86 271.90 271.83 271.90 53.8K
14:51 271.90 271.93 271.90 271.92 24.4K
14:52 271.92 271.97 271.92 271.94 33.5K
14:53 271.92 271.92 271.80 271.80 42.6K
14:54 271.81 271.84 271.73 271.73 38.1K
14:55 271.70 271.70 271.58 271.58 34.4K
14:56 271.54 271.57 271.45 271.57 45.4K
14:57 271.56 271.72 271.56 271.72 36.4K
14:58 271.72 271.75 271.71 271.74 28.2K
14:59 271.74 271.77 271.72 271.77 26.5K
15:00 271.71 271.73 271.67 271.67 27.9K
15:01 271.67 271.78 271.66 271.78 45.4K
15:02 271.79 271.81 271.70 271.70 43.9K
15:03 271.75 271.83 271.73 271.83 37.8K
15:04 271.82 271.84 271.74 271.74 37.0K
15:05 271.74 271.75 271.68 271.69 38.6K
15:06 271.71 271.72 271.68 271.70 44.8K
15:07 271.71 271.71 271.53 271.55 50.4K
15:08 271.55 271.68 271.55 271.68 36.1K
15:09 271.67 271.71 271.67 271.70 22.7K
15:10 271.71 271.82 271.71 271.79 55.0K
15:11 271.85 271.88 271.82 271.86 57.3K
15:12 271.86 271.91 271.86 271.91 31.2K
15:13 271.91 271.95 271.90 271.91 35.6K
15:14 271.87 271.87 271.78 271.78 44.1K
15:15 271.77 271.87 271.77 271.86 35.7K
15:16 271.91 271.93 271.88 271.88 43.1K
15:17 271.88 271.89 271.85 271.86 28.1K
15:18 271.87 271.87 271.79 271.79 50.1K
15:19 271.78 271.84 271.74 271.84 46.7K
15:20 271.83 271.83 271.72 271.72 66.0K
15:21 271.67 271.69 271.67 271.67 40.2K
15:22 271.69 271.73 271.69 271.73 47.2K
15:23 271.74 271.78 271.72 271.72 56.9K
15:24 271.65 271.66 271.60 271.66 52.9K
15:25 271.66 271.70 271.61 271.70 98.6K
15:26 271.69 271.77 271.67 271.76 59.3K
15:27 271.77 271.77 271.74 271.74 29.2K
15:28 271.74 271.84 271.74 271.80 67.1K
15:29 271.81 271.86 271.81 271.86 66.1K
15:30 271.96 271.96 271.71 271.85 134.7K
15:31 271.85 271.96 271.85 271.96 45.8K
15:32 271.97 272.02 271.93 271.94 58.4K
15:33 271.93 271.95 271.92 271.95 65.9K
15:34 271.93 271.93 271.86 271.86 44.9K
15:35 271.89 271.93 271.86 271.86 62.4K
15:36 271.86 271.93 271.85 271.93 67.1K
15:37 271.93 272.02 271.93 272.02 53.9K
15:38 272.01 272.08 272.01 272.05 59.3K
15:39 272.04 272.06 271.99 271.99 82.1K
15:40 272.02 272.03 271.97 271.97 66.5K
15:41 271.98 272.11 271.98 272.11 63.5K
15:42 272.10 272.11 272.02 272.02 90.9K
15:43 272.02 272.04 271.92 271.96 88.4K
15:44 271.96 271.96 271.84 271.86 85.9K
15:45 271.90 272.13 271.90 272.10 107.2K
15:46 272.09 272.11 272.06 272.08 66.1K
15:47 272.07 272.16 272.07 272.12 66.5K
15:48 272.14 272.14 272.08 272.14 97.6K
15:49 272.15 272.31 272.15 272.22 163.9K
15:50 272.24 272.24 271.94 272.00 170.9K
15:51 272.06 272.08 272.01 272.01 456.0K
15:52 272.10 272.20 272.10 272.20 107.1K
15:53 272.21 272.21 272.04 272.04 161.2K
15:54 272.04 272.13 272.03 272.04 182.0K
15:55 272.06 272.06 271.96 272.05 252.2K
15:56 272.06 272.13 272.04 272.06 289.3K
15:57 272.15 272.16 272.13 272.16 309.5K
15:58 272.15 272.22 272.15 272.21 454.3K
15:59 272.24 272.25 272.15 272.19 6,348.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available