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
09:30 271.27 271.39 271.17 271.37 304.7K
09:31 271.35 271.63 271.35 271.57 10.3K
09:32 271.56 271.91 271.56 271.86 22.3K
09:33 271.85 271.85 271.66 271.85 28.5K
09:34 271.91 271.91 271.75 271.76 27.8K
09:35 271.75 271.75 271.51 271.51 52.0K
09:36 271.49 271.50 271.11 271.11 49.4K
09:37 271.11 271.11 270.98 271.04 28.6K
09:38 271.07 271.16 271.01 271.16 34.0K
09:39 271.16 271.33 271.12 271.19 38.0K
09:40 271.30 271.30 271.09 271.20 36.6K
09:41 271.20 271.25 271.19 271.19 12.7K
09:42 271.10 271.10 270.83 270.83 44.6K
09:43 270.81 270.83 270.55 270.56 37.7K
09:44 270.59 270.72 270.59 270.72 40.2K
09:45 270.71 270.71 270.52 270.56 24.9K
09:46 270.62 270.89 270.60 270.86 69.0K
09:47 270.84 270.92 270.84 270.92 71.1K
09:48 270.92 270.94 270.89 270.93 52.1K
09:49 270.93 270.93 270.85 270.85 22.3K
09:50 270.86 271.13 270.86 271.13 43.8K
09:51 271.12 271.21 271.12 271.21 25.7K
09:52 271.25 271.28 271.25 271.26 20.3K
09:53 271.26 271.27 271.24 271.25 17.4K
09:54 271.25 271.40 271.25 271.38 29.1K
09:55 271.38 271.39 271.30 271.30 18.4K
09:56 271.32 271.47 271.31 271.41 28.6K
09:57 271.42 271.48 271.20 271.20 57.2K
09:58 271.19 271.26 271.15 271.24 26.9K
09:59 271.24 271.24 271.13 271.13 18.2K
10:00 271.14 271.15 271.10 271.10 85.7K
10:01 271.13 271.13 270.97 270.98 42.6K
10:02 270.97 271.05 270.81 270.81 59.8K
10:03 270.77 270.80 270.57 270.57 55.5K
10:04 270.58 270.81 270.58 270.81 34.6K
10:05 270.79 270.86 270.76 270.82 40.3K
10:06 270.82 271.08 270.82 271.08 46.2K
10:07 271.07 271.07 271.00 271.03 24.2K
10:08 271.03 271.03 270.92 270.92 33.6K
10:09 270.92 270.95 270.92 270.94 16.2K
10:10 270.94 270.94 270.68 270.68 50.8K
10:11 270.62 270.74 270.62 270.74 39.9K
10:12 270.73 270.73 270.61 270.61 43.0K
10:13 270.61 270.64 270.59 270.61 26.5K
10:14 270.60 270.65 270.58 270.59 22.0K
10:15 270.59 270.62 270.56 270.56 25.6K
10:16 270.54 270.76 270.53 270.76 28.1K
10:17 270.78 270.82 270.63 270.82 34.6K
10:18 270.83 270.83 270.72 270.72 40.7K
10:19 270.73 270.80 270.72 270.80 20.4K
10:20 270.78 270.80 270.75 270.79 20.9K
10:21 270.75 270.75 270.54 270.54 41.7K
10:22 270.55 270.55 270.43 270.52 33.9K
10:23 270.48 270.48 270.44 270.46 17.4K
10:24 270.46 270.51 270.41 270.41 27.8K
10:25 270.40 270.40 269.96 269.96 72.7K
10:26 269.94 269.95 269.70 269.71 36.2K
10:27 269.70 269.70 269.57 269.68 46.2K
10:28 269.69 269.81 269.69 269.77 40.8K
10:29 269.78 269.80 269.75 269.76 33.7K
10:30 269.77 270.07 269.77 270.01 157.6K
10:31 270.02 270.08 270.02 270.05 37.7K
10:32 270.03 270.09 269.99 270.09 33.6K
10:33 270.09 270.09 270.04 270.05 17.8K
10:34 270.06 270.06 270.03 270.05 26.3K
10:35 270.05 270.05 269.98 269.98 16.9K
10:36 269.89 270.00 269.89 269.99 36.8K
10:37 269.97 269.97 269.71 269.71 45.7K
10:38 269.72 269.88 269.72 269.88 26.2K
10:39 269.88 270.12 269.88 270.12 28.8K
10:40 270.13 270.24 270.13 270.24 22.5K
10:41 270.26 270.27 270.19 270.19 20.3K
10:42 270.19 270.39 270.18 270.37 20.3K
10:43 270.45 270.65 270.45 270.65 23.7K
10:44 270.69 270.81 270.69 270.76 30.5K
10:45 270.74 270.76 270.73 270.75 13.0K
10:46 270.75 270.75 270.65 270.66 31.6K
10:47 270.65 270.69 270.65 270.65 18.2K
10:48 270.64 270.64 270.51 270.51 33.8K
10:49 270.49 270.49 270.44 270.44 28.9K
10:50 270.46 270.46 270.38 270.40 22.9K
10:51 270.39 270.39 270.22 270.24 23.7K
10:52 270.24 270.29 270.22 270.29 18.1K
10:53 270.28 270.28 270.20 270.21 20.3K
10:54 270.22 270.23 270.19 270.23 22.7K
10:55 270.23 270.30 270.22 270.27 28.1K
10:56 270.27 270.33 270.23 270.31 34.0K
10:57 270.30 270.51 270.30 270.51 26.0K
10:58 270.58 270.58 270.49 270.50 19.3K
10:59 270.50 270.51 270.43 270.43 34.6K
11:00 270.43 270.47 270.40 270.40 26.4K
11:01 270.38 270.48 270.38 270.47 28.8K
11:02 270.49 270.63 270.49 270.63 26.0K
11:03 270.65 270.75 270.65 270.74 18.7K
11:04 270.75 270.86 270.75 270.81 33.0K
11:05 270.82 270.94 270.82 270.94 21.8K
11:06 270.94 270.95 270.92 270.92 25.5K
11:07 270.89 270.90 270.74 270.74 36.4K
11:08 270.72 270.72 270.64 270.64 18.3K
11:09 270.62 270.62 270.38 270.38 42.9K
11:10 270.37 270.39 270.30 270.30 32.6K
11:11 270.24 270.24 270.18 270.21 44.9K
11:12 270.21 270.24 270.13 270.13 28.8K
11:13 270.13 270.15 269.81 269.82 61.6K
11:14 269.81 269.81 269.71 269.79 60.0K
11:15 269.83 269.83 269.65 269.65 55.6K
11:16 269.64 269.64 269.39 269.39 87.2K
11:17 269.41 269.43 269.33 269.33 64.8K
11:18 269.31 269.31 269.17 269.25 37.7K
11:19 269.26 269.28 269.24 269.24 87.9K
11:20 269.22 269.43 269.22 269.38 39.2K
11:21 269.38 269.46 269.38 269.45 93.3K
11:22 269.45 269.82 269.45 269.82 79.9K
11:23 269.84 269.86 269.69 269.74 36.2K
11:24 269.75 269.83 269.75 269.76 25.4K
11:25 269.82 269.83 269.76 269.81 44.7K
11:26 269.75 269.75 269.35 269.35 50.2K
11:27 269.22 269.30 269.20 269.25 68.9K
11:28 269.23 269.24 269.10 269.14 57.1K
11:29 269.12 269.12 268.99 269.08 48.3K
11:30 269.17 269.29 269.17 269.29 28.3K
11:31 269.32 269.32 269.22 269.30 42.1K
11:32 269.30 269.36 269.30 269.32 24.0K
11:33 269.32 269.32 269.01 269.01 81.1K
11:34 269.01 269.11 269.00 269.05 79.2K
11:35 269.04 269.04 268.86 268.86 33.6K
11:36 268.86 268.87 268.80 268.80 13.8K
11:37 268.73 268.80 268.65 268.80 63.9K
11:38 268.79 268.81 268.78 268.80 23.0K
11:39 268.78 268.81 268.77 268.80 12.8K
11:40 268.80 268.90 268.78 268.90 31.5K
11:41 268.93 268.93 268.83 268.83 34.0K
11:42 268.82 269.05 268.82 269.05 21.9K
11:43 269.15 269.34 269.15 269.32 36.8K
11:44 269.32 269.34 269.29 269.29 42.5K
11:45 269.29 269.33 269.28 269.33 18.5K
11:46 269.33 269.34 269.28 269.30 18.3K
11:47 269.33 269.54 269.33 269.54 22.7K
11:48 269.56 269.59 269.47 269.48 22.3K
11:49 269.51 269.51 269.38 269.39 22.6K
11:50 269.39 269.40 269.29 269.35 42.1K
11:51 269.34 269.35 269.31 269.31 19.5K
11:52 269.31 269.33 269.27 269.30 22.4K
11:53 269.31 269.49 269.31 269.47 22.9K
11:54 269.47 269.54 269.47 269.50 26.4K
11:55 269.50 269.53 269.47 269.47 85.0K
11:56 269.45 269.46 269.43 269.46 26.4K
11:57 269.46 269.48 269.43 269.44 23.9K
11:58 269.42 269.64 269.34 269.59 75.7K
11:59 269.54 269.58 269.53 269.58 34.5K
12:00 269.65 269.65 269.56 269.56 37.1K
12:01 269.55 269.72 269.55 269.72 31.7K
12:02 269.74 269.87 269.73 269.87 27.4K
12:03 269.86 269.87 269.80 269.81 31.2K
12:04 269.84 269.87 269.82 269.83 19.4K
12:05 269.81 269.82 269.75 269.75 72.1K
12:06 269.70 269.70 269.57 269.58 50.7K
12:07 269.58 269.58 269.41 269.41 35.8K
12:08 269.40 269.53 269.31 269.52 38.4K
12:09 269.52 269.52 269.36 269.36 33.9K
12:10 269.36 269.36 269.25 269.25 53.3K
12:11 269.25 269.34 269.24 269.34 33.3K
12:12 269.34 269.38 269.34 269.37 13.3K
12:13 269.42 269.48 269.42 269.48 21.9K
12:14 269.52 269.58 269.52 269.56 34.7K
12:15 269.56 269.57 269.53 269.56 13.5K
12:16 269.55 269.60 269.53 269.54 30.4K
12:17 269.54 269.55 269.52 269.52 22.5K
12:18 269.53 269.58 269.52 269.58 13.9K
12:19 269.60 269.60 269.46 269.46 33.5K
12:20 269.47 269.50 269.46 269.50 15.2K
12:21 269.48 269.48 269.39 269.48 43.2K
12:22 269.48 269.49 269.46 269.49 15.4K
12:23 269.50 269.58 269.49 269.56 16.1K
12:24 269.56 269.60 269.56 269.58 12.6K
12:25 269.59 269.65 269.59 269.61 20.7K
12:26 269.60 269.60 269.55 269.55 22.6K
12:27 269.53 269.53 269.46 269.46 14.7K
12:28 269.46 269.52 269.43 269.50 16.0K
12:29 269.52 269.53 269.51 269.53 12.4K
12:30 269.53 269.56 269.49 269.49 52.7K
12:31 269.49 269.52 269.36 269.36 64.2K
12:32 269.35 269.35 269.22 269.22 26.0K
12:33 269.22 269.24 269.22 269.24 10.8K
12:34 269.24 269.27 269.21 269.27 20.5K
12:35 269.24 269.29 269.23 269.28 20.2K
12:36 269.24 269.34 269.23 269.34 42.7K
12:37 269.34 269.36 269.34 269.34 15.3K
12:38 269.34 269.34 269.29 269.31 50.3K
12:39 269.31 269.35 269.31 269.32 24.9K
12:40 269.28 269.30 269.23 269.30 61.1K
12:41 269.30 269.33 269.27 269.33 38.6K
12:42 269.33 269.46 269.31 269.44 37.7K
12:43 269.44 269.59 269.44 269.59 23.7K
12:44 269.59 269.64 269.57 269.64 24.6K
12:45 269.65 269.76 269.63 269.76 19.2K
12:46 269.77 269.81 269.66 269.66 25.7K
12:47 269.61 269.61 269.59 269.59 24.8K
12:48 269.67 269.71 269.65 269.65 26.0K
12:49 269.66 269.70 269.66 269.70 15.5K
12:50 269.70 269.71 269.70 269.70 9.7K
12:51 269.71 269.82 269.71 269.82 17.7K
12:52 269.81 269.86 269.81 269.86 11.6K
12:53 269.88 269.89 269.86 269.87 15.6K
12:54 269.86 269.91 269.86 269.87 34.5K
12:55 269.89 269.91 269.88 269.88 16.2K
12:56 269.85 269.85 269.73 269.75 42.6K
12:57 269.74 269.76 269.59 269.63 26.0K
12:58 269.62 269.72 269.62 269.69 14.7K
12:59 269.67 269.70 269.63 269.63 17.6K
13:00 269.63 269.64 269.43 269.43 29.7K
13:01 269.43 269.43 269.40 269.40 12.6K
13:02 269.39 269.39 269.17 269.17 28.7K
13:03 269.17 269.17 269.11 269.14 20.7K
13:04 269.14 269.25 269.14 269.25 27.0K
13:05 269.27 269.34 269.27 269.34 12.0K
13:06 269.34 269.37 269.33 269.37 17.2K
13:07 269.38 269.42 269.38 269.41 15.6K
13:08 269.39 269.58 269.39 269.58 26.9K
13:09 269.62 269.68 269.61 269.61 24.4K
13:10 269.61 269.71 269.61 269.71 16.6K
13:11 269.72 269.76 269.72 269.76 14.8K
13:12 269.77 269.96 269.77 269.96 17.9K
13:13 269.96 270.02 269.96 270.02 14.5K
13:14 270.03 270.04 269.99 270.03 22.9K
13:15 270.03 270.04 270.02 270.03 14.1K
13:16 270.03 270.05 270.02 270.04 40.8K
13:17 270.04 270.15 270.04 270.13 28.2K
13:18 270.13 270.13 270.04 270.05 28.0K
13:19 270.05 270.07 270.05 270.06 9.7K
13:20 270.06 270.07 270.06 270.06 14.5K
13:21 270.02 270.02 269.93 269.93 25.6K
13:22 269.93 269.97 269.93 269.95 14.1K
13:23 269.96 270.00 269.96 270.00 16.5K
13:24 270.01 270.17 270.01 270.17 21.2K
13:25 270.20 270.21 270.16 270.16 20.3K
13:26 270.16 270.16 270.15 270.15 16.1K
13:27 270.15 270.22 270.14 270.22 24.0K
13:28 270.23 270.30 270.23 270.28 23.8K
13:29 270.28 270.33 270.28 270.32 11.0K
13:30 270.33 270.34 270.30 270.30 23.4K
13:31 270.29 270.36 270.29 270.33 26.3K
13:32 270.33 270.33 270.26 270.26 24.9K
13:33 270.25 270.25 270.21 270.22 23.2K
13:34 270.23 270.23 270.21 270.23 18.9K
13:35 270.24 270.26 270.17 270.18 21.5K
13:36 270.20 270.22 270.19 270.20 19.2K
13:37 270.19 270.20 270.16 270.16 15.8K
13:38 270.14 270.14 270.06 270.06 22.3K
13:39 270.06 270.08 270.06 270.08 49.9K
13:40 270.09 270.09 269.90 269.90 35.2K
13:41 269.90 269.96 269.90 269.94 23.4K
13:42 269.95 269.98 269.94 269.95 14.7K
13:43 269.96 270.08 269.96 270.08 25.1K
13:44 270.09 270.14 270.09 270.14 11.3K
13:45 270.14 270.23 270.14 270.16 27.4K
13:46 270.15 270.24 270.15 270.23 160.9K
13:47 270.25 270.36 270.25 270.36 16.5K
13:48 270.36 270.43 270.36 270.39 22.0K
13:49 270.39 270.39 270.36 270.36 13.3K
13:50 270.35 270.36 270.34 270.34 13.9K
13:51 270.34 270.35 270.34 270.35 10.4K
13:52 270.36 270.36 270.33 270.35 19.8K
13:53 270.35 270.37 270.26 270.27 31.9K
13:54 270.27 270.27 270.11 270.12 27.6K
13:55 270.11 270.19 270.04 270.05 25.8K
13:56 270.04 270.04 269.99 269.99 21.1K
13:57 269.99 270.01 269.99 270.00 15.1K
13:58 269.98 270.05 269.98 270.04 18.9K
13:59 270.04 270.05 270.02 270.02 11.3K
14:00 270.01 270.01 269.87 269.87 64.6K
14:01 269.83 269.83 269.72 269.73 59.7K
14:02 269.73 269.74 269.68 269.68 40.0K
14:03 269.68 269.69 269.66 269.66 45.7K
14:04 269.67 269.73 269.67 269.73 29.1K
14:05 269.73 269.83 269.73 269.83 50.4K
14:06 269.83 269.91 269.83 269.89 38.2K
14:07 269.89 270.10 269.89 270.10 29.1K
14:08 270.10 270.25 270.10 270.25 19.4K
14:09 270.27 270.31 270.27 270.28 33.9K
14:10 270.28 270.28 270.23 270.23 27.5K
14:11 270.22 270.28 270.21 270.28 36.5K
14:12 270.30 270.46 270.30 270.46 24.7K
14:13 270.46 270.49 270.46 270.48 18.9K
14:14 270.47 270.53 270.46 270.50 25.9K
14:15 270.50 270.50 270.44 270.44 11.3K
14:16 270.44 270.44 270.39 270.40 33.4K
14:17 270.40 270.47 270.40 270.44 37.7K
14:18 270.44 270.45 270.39 270.45 22.0K
14:19 270.47 270.66 270.47 270.54 62.6K
14:20 270.49 270.50 270.48 270.48 24.2K
14:21 270.48 270.48 270.44 270.44 15.7K
14:22 270.45 270.46 270.43 270.43 23.6K
14:23 270.43 270.45 270.41 270.45 22.0K
14:24 270.46 270.46 270.43 270.44 56.8K
14:25 270.44 270.45 270.42 270.42 18.0K
14:26 270.41 270.56 270.40 270.56 32.9K
14:27 270.57 270.60 270.47 270.55 47.2K
14:28 270.54 270.54 270.36 270.36 32.8K
14:29 270.36 270.51 270.34 270.50 46.2K
14:30 270.57 270.59 270.50 270.50 44.8K
14:31 270.51 270.81 270.51 270.79 39.8K
14:32 270.81 271.08 270.81 271.01 56.3K
14:33 271.07 271.07 270.81 270.94 90.1K
14:34 271.04 271.04 270.79 270.84 65.9K
14:35 270.82 271.01 270.78 271.01 71.9K
14:36 271.01 271.15 271.01 271.15 54.7K
14:37 271.21 271.23 270.78 270.92 76.5K
14:38 270.93 271.05 270.93 270.96 34.5K
14:39 270.96 270.96 270.81 270.91 50.9K
14:40 270.92 270.92 270.78 270.82 34.8K
14:41 270.73 270.75 270.45 270.46 59.6K
14:42 270.41 270.55 270.41 270.54 55.5K
14:43 270.54 270.63 270.54 270.60 24.0K
14:44 270.61 270.66 270.58 270.58 37.6K
14:45 270.57 270.62 270.54 270.62 23.8K
14:46 270.62 270.73 270.52 270.71 41.3K
14:47 270.70 270.87 270.70 270.72 83.3K
14:48 270.72 270.72 270.62 270.64 36.2K
14:49 270.63 270.64 270.57 270.64 28.8K
14:50 270.62 270.66 270.62 270.66 21.5K
14:51 270.66 270.68 270.63 270.68 23.0K
14:52 270.67 270.68 270.59 270.59 44.3K
14:53 270.60 270.60 270.41 270.41 37.5K
14:54 270.40 270.40 270.28 270.32 43.6K
14:55 270.30 270.30 270.18 270.18 27.6K
14:56 270.20 270.20 270.17 270.17 20.0K
14:57 270.18 270.25 270.14 270.25 31.7K
14:58 270.27 270.38 270.27 270.33 27.7K
14:59 270.33 270.43 270.33 270.43 29.0K
15:00 270.44 270.46 270.35 270.36 47.5K
15:01 270.36 270.36 270.24 270.24 36.3K
15:02 270.24 270.40 270.24 270.39 36.2K
15:03 270.40 270.40 270.14 270.16 59.0K
15:04 270.16 270.33 270.16 270.30 27.6K
15:05 270.28 270.28 270.15 270.15 39.7K
15:06 270.15 270.29 270.15 270.29 32.4K
15:07 270.37 270.61 270.37 270.56 70.9K
15:08 270.55 270.64 270.54 270.62 37.5K
15:09 270.62 270.70 270.61 270.67 55.1K
15:10 270.67 270.67 270.52 270.52 40.4K
15:11 270.53 270.70 270.50 270.70 59.2K
15:12 270.72 270.84 270.72 270.84 43.0K
15:13 270.85 270.86 270.83 270.86 30.3K
15:14 270.91 270.96 270.91 270.96 29.6K
15:15 270.97 270.99 270.81 270.81 66.8K
15:16 270.81 270.92 270.81 270.89 31.7K
15:17 270.89 271.01 270.89 271.01 42.5K
15:18 271.01 271.03 271.01 271.01 51.8K
15:19 271.01 271.01 270.97 270.99 44.5K
15:20 270.95 271.04 270.95 271.03 48.1K
15:21 271.00 271.00 270.90 270.96 66.3K
15:22 271.00 271.02 271.00 271.01 28.2K
15:23 271.00 271.00 270.92 270.92 43.8K
15:24 270.92 270.93 270.75 270.75 58.4K
15:25 270.71 270.73 270.61 270.63 72.9K
15:26 270.64 270.64 270.56 270.57 88.7K
15:27 270.55 270.67 270.51 270.67 78.1K
15:28 270.68 270.76 270.68 270.76 44.0K
15:29 270.75 270.75 270.64 270.66 54.5K
15:30 270.67 270.72 270.54 270.54 109.7K
15:31 270.55 270.55 270.44 270.51 56.2K
15:32 270.52 270.59 270.51 270.59 58.6K
15:33 270.60 270.75 270.60 270.74 43.2K
15:34 270.74 270.85 270.74 270.82 50.3K
15:35 270.82 270.83 270.73 270.73 71.1K
15:36 270.69 270.69 270.62 270.62 57.4K
15:37 270.60 270.64 270.58 270.61 74.9K
15:38 270.59 270.68 270.59 270.67 58.6K
15:39 270.66 270.82 270.64 270.79 97.5K
15:40 270.80 270.89 270.80 270.89 54.8K
15:41 270.89 271.08 270.89 271.04 87.2K
15:42 271.04 271.08 270.98 271.04 68.8K
15:43 271.06 271.09 271.02 271.05 96.9K
15:44 271.03 271.03 270.87 270.93 198.8K
15:45 270.94 270.97 270.88 270.88 83.3K
15:46 270.78 270.79 270.69 270.79 124.1K
15:47 270.80 270.88 270.73 270.73 104.3K
15:48 270.72 270.84 270.72 270.81 87.1K
15:49 270.87 271.03 270.86 270.97 171.3K
15:50 270.84 270.84 270.36 270.36 224.9K
15:51 270.28 270.41 270.28 270.34 154.6K
15:52 270.36 270.42 270.36 270.37 130.7K
15:53 270.36 270.49 270.36 270.45 187.9K
15:54 270.35 270.36 270.15 270.15 258.2K
15:55 270.21 270.21 269.83 269.83 415.0K
15:56 269.87 269.88 269.77 269.88 309.5K
15:57 269.86 269.88 269.81 269.87 391.5K
15:58 269.92 269.92 269.85 269.89 613.8K
15:59 269.92 270.01 269.88 269.93 7,962.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available