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
09:30 269.37 269.64 269.37 269.64 977.7K
09:31 269.64 269.85 269.63 269.81 14.1K
09:32 269.82 270.11 269.82 270.11 25.2K
09:33 270.10 270.69 270.10 270.68 24.9K
09:34 270.57 270.81 270.44 270.81 38.7K
09:35 270.86 270.89 270.83 270.89 33.3K
09:36 270.89 270.89 270.79 270.88 30.6K
09:37 270.87 270.96 270.77 270.92 28.9K
09:38 270.94 270.94 270.83 270.85 37.3K
09:39 270.94 270.96 270.90 270.90 14.6K
09:40 270.84 270.87 270.80 270.84 37.7K
09:41 270.69 270.80 270.69 270.80 26.0K
09:42 270.80 270.83 270.70 270.70 26.5K
09:43 270.70 270.73 270.54 270.54 44.9K
09:44 270.55 270.55 270.51 270.55 22.2K
09:45 270.56 270.60 270.54 270.56 54.8K
09:46 270.59 271.08 270.59 271.08 49.9K
09:47 271.06 271.06 270.93 270.95 66.2K
09:48 270.96 270.99 270.94 270.99 35.6K
09:49 270.99 271.13 270.98 271.13 68.0K
09:50 271.13 271.21 271.13 271.21 55.5K
09:51 271.24 271.40 271.18 271.39 52.5K
09:52 271.44 271.52 271.44 271.50 57.5K
09:53 271.53 271.56 271.50 271.54 41.4K
09:54 271.52 271.57 271.50 271.57 21.5K
09:55 271.58 271.58 271.52 271.56 22.2K
09:56 271.47 271.47 271.35 271.36 44.5K
09:57 271.36 271.44 271.22 271.22 31.0K
09:58 271.22 271.26 271.22 271.22 29.0K
09:59 271.21 271.21 271.17 271.19 40.3K
10:00 271.21 271.21 270.93 270.93 61.0K
10:01 270.78 270.82 270.75 270.76 95.8K
10:02 270.78 271.04 270.78 271.00 80.5K
10:03 271.00 271.05 270.95 270.95 29.0K
10:04 270.93 270.97 270.92 270.92 31.3K
10:05 270.93 270.96 270.81 270.92 74.4K
10:06 270.88 270.93 270.86 270.89 39.2K
10:07 270.88 270.88 270.63 270.63 52.2K
10:08 270.62 270.69 270.61 270.67 26.5K
10:09 270.71 270.91 270.65 270.91 45.8K
10:10 270.98 271.02 270.88 270.88 45.6K
10:11 270.77 270.77 270.55 270.55 45.2K
10:12 270.53 270.53 270.35 270.39 65.2K
10:13 270.41 270.41 270.33 270.38 31.3K
10:14 270.39 270.53 270.39 270.53 179.4K
10:15 270.52 270.52 270.47 270.47 28.7K
10:16 270.49 270.49 270.34 270.40 35.0K
10:17 270.53 270.77 270.52 270.76 68.9K
10:18 270.73 270.81 270.67 270.67 52.9K
10:19 270.65 270.67 270.54 270.54 45.5K
10:20 270.56 270.66 270.51 270.65 42.0K
10:21 270.66 270.80 270.64 270.79 46.2K
10:22 270.79 270.84 270.78 270.80 26.9K
10:23 270.71 270.71 270.53 270.58 36.0K
10:24 270.57 270.68 270.53 270.53 28.6K
10:25 270.53 270.60 270.53 270.60 51.4K
10:26 270.60 270.76 270.60 270.74 58.7K
10:27 270.75 270.99 270.75 270.89 48.4K
10:28 270.89 270.89 270.67 270.78 40.8K
10:29 270.80 270.80 270.69 270.69 20.0K
10:30 270.68 270.82 270.65 270.82 45.4K
10:31 270.82 270.82 270.73 270.74 19.9K
10:32 270.74 270.74 270.65 270.69 59.8K
10:33 270.68 270.98 270.68 270.98 49.9K
10:34 270.98 271.01 270.97 271.01 14.3K
10:35 270.97 270.99 270.94 270.98 37.1K
10:36 270.98 271.09 270.98 271.09 29.3K
10:37 271.09 271.09 270.96 270.97 37.9K
10:38 270.97 271.13 270.97 271.13 42.0K
10:39 271.14 271.14 271.06 271.06 18.1K
10:40 271.07 271.07 271.05 271.05 29.3K
10:41 271.07 271.14 271.07 271.12 42.4K
10:42 271.12 271.15 270.94 270.97 62.6K
10:43 270.99 271.04 270.91 270.91 52.2K
10:44 270.92 270.92 270.81 270.84 44.6K
10:45 270.90 270.91 270.87 270.91 33.6K
10:46 270.91 271.10 270.90 271.10 31.6K
10:47 271.12 271.12 271.04 271.04 25.6K
10:48 271.04 271.24 271.04 271.21 95.6K
10:49 271.22 271.30 271.21 271.21 60.4K
10:50 271.21 271.22 271.18 271.19 28.2K
10:51 271.14 271.14 270.96 271.01 60.9K
10:52 271.03 271.06 271.03 271.06 19.7K
10:53 271.04 271.16 271.04 271.13 47.2K
10:54 271.07 271.07 270.88 270.90 78.3K
10:55 270.90 271.05 270.90 271.04 39.5K
10:56 271.04 271.07 271.01 271.07 26.5K
10:57 271.00 271.01 270.98 270.99 33.8K
10:58 270.99 270.99 270.77 270.77 51.5K
10:59 270.78 270.90 270.78 270.89 36.2K
11:00 270.89 270.89 270.79 270.80 94.0K
11:01 270.79 270.79 270.59 270.61 54.2K
11:02 270.63 270.70 270.58 270.59 47.7K
11:03 270.58 270.59 270.57 270.57 22.5K
11:04 270.65 270.88 270.65 270.87 74.5K
11:05 270.86 270.98 270.83 270.98 40.1K
11:06 270.97 271.04 270.97 271.04 40.2K
11:07 271.07 271.18 271.07 271.16 89.0K
11:08 271.17 271.24 271.15 271.24 32.4K
11:09 271.26 271.41 271.26 271.38 33.8K
11:10 271.36 271.46 271.35 271.46 64.8K
11:11 271.46 271.58 271.43 271.43 121.4K
11:12 271.42 271.42 271.21 271.21 39.1K
11:13 271.21 271.22 271.09 271.09 50.8K
11:14 271.03 271.03 270.89 270.89 66.1K
11:15 270.87 270.88 270.74 270.81 44.3K
11:16 270.84 270.87 270.39 270.42 116.6K
11:17 270.43 270.43 270.06 270.08 70.9K
11:18 270.11 270.13 270.02 270.05 93.9K
11:19 269.93 269.93 269.63 269.63 68.6K
11:20 269.65 269.83 269.63 269.83 67.4K
11:21 269.84 269.89 269.78 269.83 74.4K
11:22 269.84 269.84 269.78 269.80 45.6K
11:23 269.79 270.02 269.79 269.97 69.9K
11:24 269.97 269.99 269.86 269.86 67.1K
11:25 269.86 269.98 269.86 269.90 38.6K
11:26 269.90 270.03 269.89 270.03 59.3K
11:27 269.98 270.31 269.98 270.31 343.1K
11:28 270.29 270.39 270.25 270.39 40.8K
11:29 270.44 270.52 270.44 270.52 43.6K
11:30 270.47 270.47 270.37 270.39 57.6K
11:31 270.37 270.39 270.30 270.39 24.5K
11:32 270.44 270.46 270.31 270.31 41.9K
11:33 270.31 270.44 270.31 270.33 37.6K
11:34 270.34 270.36 270.31 270.35 19.4K
11:35 270.32 270.38 270.26 270.38 42.9K
11:36 270.37 270.49 270.37 270.49 64.3K
11:37 270.52 270.52 270.27 270.28 72.6K
11:38 270.28 270.32 270.22 270.32 29.2K
11:39 270.33 270.48 270.33 270.48 54.6K
11:40 270.50 270.53 270.42 270.42 41.7K
11:41 270.42 270.58 270.42 270.57 30.6K
11:42 270.57 270.71 270.57 270.71 52.6K
11:43 270.70 270.86 270.66 270.86 29.0K
11:44 270.91 270.93 270.75 270.76 59.6K
11:45 270.74 270.75 270.72 270.75 12.7K
11:46 270.75 270.75 270.58 270.58 31.4K
11:47 270.59 270.76 270.59 270.75 32.6K
11:48 270.74 270.75 270.61 270.63 27.0K
11:49 270.63 270.63 270.59 270.59 55.3K
11:50 270.58 270.58 270.56 270.56 63.6K
11:51 270.63 270.64 270.61 270.62 26.2K
11:52 270.63 270.72 270.63 270.64 53.1K
11:53 270.66 270.72 270.65 270.66 24.9K
11:54 270.67 270.67 270.55 270.60 34.8K
11:55 270.63 270.88 270.63 270.87 83.2K
11:56 270.80 270.86 270.80 270.84 53.3K
11:57 270.88 270.97 270.88 270.97 63.8K
11:58 270.97 271.00 270.82 271.00 134.1K
11:59 271.02 271.09 271.02 271.08 28.7K
12:00 271.10 271.10 270.99 270.99 25.3K
12:01 271.00 271.21 271.00 271.21 59.2K
12:02 271.22 271.24 271.06 271.06 33.4K
12:03 271.04 271.05 270.90 270.90 36.1K
12:04 270.81 270.81 270.56 270.56 79.1K
12:05 270.51 270.65 270.51 270.65 38.6K
12:06 270.65 270.65 270.58 270.59 25.8K
12:07 270.59 270.59 270.49 270.49 27.7K
12:08 270.48 270.54 270.41 270.41 27.7K
12:09 270.39 270.47 270.39 270.47 17.8K
12:10 270.48 270.51 270.47 270.50 81.5K
12:11 270.49 270.50 270.38 270.45 176.8K
12:12 270.50 270.51 270.44 270.46 41.1K
12:13 270.47 270.63 270.46 270.63 50.4K
12:14 270.62 270.64 270.58 270.58 82.9K
12:15 270.57 270.65 270.57 270.64 29.8K
12:16 270.58 270.61 270.57 270.61 26.3K
12:17 270.60 270.67 270.60 270.67 28.7K
12:18 270.67 270.76 270.66 270.76 35.2K
12:19 270.79 270.79 270.74 270.75 30.6K
12:20 270.75 270.77 270.74 270.76 20.7K
12:21 270.76 270.79 270.76 270.77 40.6K
12:22 270.78 270.87 270.78 270.87 43.4K
12:23 270.95 270.96 270.93 270.93 35.3K
12:24 270.93 270.98 270.93 270.98 32.2K
12:25 270.99 271.17 270.99 271.16 33.7K
12:26 271.15 271.20 271.15 271.20 24.1K
12:27 271.22 271.32 271.22 271.31 36.2K
12:28 271.36 271.43 271.35 271.35 91.2K
12:29 271.36 271.38 271.35 271.38 28.7K
12:30 271.39 271.47 271.39 271.46 39.5K
12:31 271.46 271.46 271.41 271.42 18.3K
12:32 271.42 271.45 271.42 271.43 23.0K
12:33 271.43 271.43 271.36 271.36 45.5K
12:34 271.36 271.38 271.26 271.26 46.6K
12:35 271.26 271.26 271.24 271.26 82.5K
12:36 271.26 271.39 271.25 271.38 36.8K
12:37 271.37 271.43 271.37 271.43 32.7K
12:38 271.43 271.65 271.43 271.63 60.9K
12:39 271.64 271.66 271.61 271.61 64.6K
12:40 271.62 271.69 271.61 271.69 20.0K
12:41 271.69 271.69 271.63 271.64 26.6K
12:42 271.65 271.67 271.64 271.64 46.2K
12:43 271.62 271.62 271.58 271.59 70.5K
12:44 271.58 271.60 271.49 271.51 54.9K
12:45 271.47 271.47 271.35 271.35 56.5K
12:46 271.28 271.39 271.25 271.38 40.9K
12:47 271.31 271.35 271.28 271.35 28.2K
12:48 271.35 271.36 271.32 271.32 36.5K
12:49 271.32 271.42 271.32 271.42 24.6K
12:50 271.42 271.57 271.42 271.57 33.3K
12:51 271.56 271.59 271.55 271.56 25.3K
12:52 271.56 271.56 271.51 271.51 19.9K
12:53 271.52 271.66 271.52 271.63 33.5K
12:54 271.62 271.67 271.62 271.63 41.7K
12:55 271.63 271.64 271.49 271.49 35.3K
12:56 271.48 271.53 271.48 271.52 43.6K
12:57 271.52 271.53 271.41 271.44 28.7K
12:58 271.44 271.44 271.40 271.40 23.0K
12:59 271.43 271.45 271.42 271.45 20.8K
13:00 271.44 271.54 271.44 271.54 44.2K
13:01 271.54 271.54 271.52 271.54 41.8K
13:02 271.54 271.66 271.54 271.66 40.3K
13:03 271.65 271.85 271.65 271.85 46.1K
13:04 271.86 271.94 271.86 271.94 42.8K
13:05 271.94 272.02 271.94 272.02 41.6K
13:06 272.02 272.04 272.02 272.03 12.2K
13:07 272.03 272.05 272.02 272.02 25.7K
13:08 272.01 272.15 272.01 272.15 29.9K
13:09 272.15 272.17 272.14 272.16 33.2K
13:10 272.17 272.18 272.15 272.15 21.6K
13:11 272.15 272.15 272.04 272.11 52.2K
13:12 272.11 272.29 272.11 272.29 26.1K
13:13 272.30 272.46 272.30 272.45 40.3K
13:14 272.47 272.47 272.41 272.43 49.6K
13:15 272.44 272.45 272.29 272.29 58.0K
13:16 272.28 272.28 272.10 272.11 34.2K
13:17 272.10 272.10 271.99 272.02 40.0K
13:18 272.04 272.13 272.04 272.13 31.6K
13:19 272.13 272.15 272.13 272.15 15.8K
13:20 272.15 272.19 272.15 272.19 15.8K
13:21 272.20 272.23 272.18 272.19 34.9K
13:22 272.19 272.33 272.19 272.33 29.0K
13:23 272.37 272.39 272.28 272.28 41.2K
13:24 272.28 272.29 272.27 272.27 44.0K
13:25 272.27 272.27 272.23 272.24 23.5K
13:26 272.25 272.32 272.24 272.32 38.0K
13:27 272.34 272.41 272.34 272.39 32.1K
13:28 272.40 272.40 272.15 272.15 42.1K
13:29 272.14 272.17 272.14 272.14 27.6K
13:30 272.13 272.13 272.02 272.03 53.4K
13:31 272.04 272.04 271.92 271.95 59.8K
13:32 271.95 272.00 271.95 271.96 26.3K
13:33 271.97 272.00 271.96 272.00 39.4K
13:34 272.00 272.01 271.96 271.96 24.2K
13:35 271.96 271.99 271.93 271.95 42.2K
13:36 271.95 271.97 271.93 271.93 31.5K
13:37 271.94 271.98 271.92 271.98 22.8K
13:38 271.98 272.18 271.97 272.18 63.6K
13:39 272.26 272.30 272.25 272.28 43.2K
13:40 272.28 272.28 272.15 272.15 58.1K
13:41 272.16 272.17 272.14 272.14 27.2K
13:42 272.15 272.22 272.15 272.21 24.2K
13:43 272.22 272.34 272.22 272.34 29.7K
13:44 272.34 272.34 272.17 272.17 53.4K
13:45 272.17 272.23 272.15 272.23 27.7K
13:46 272.24 272.28 272.24 272.27 14.9K
13:47 272.25 272.28 272.25 272.27 12.1K
13:48 272.27 272.27 272.16 272.21 51.6K
13:49 272.25 272.33 272.25 272.33 36.2K
13:50 272.34 272.35 272.25 272.25 46.6K
13:51 272.26 272.26 272.13 272.13 26.5K
13:52 272.12 272.12 271.95 271.95 30.8K
13:53 271.96 271.97 271.92 271.96 24.2K
13:54 271.96 271.96 271.89 271.89 26.6K
13:55 271.89 271.96 271.89 271.95 24.4K
13:56 271.95 271.95 271.91 271.91 40.2K
13:57 271.91 271.91 271.84 271.84 29.2K
13:58 271.83 271.87 271.81 271.86 26.5K
13:59 271.89 271.96 271.89 271.96 25.3K
14:00 271.96 271.98 271.96 271.97 16.8K
14:01 271.96 271.96 271.92 271.92 32.5K
14:02 271.92 272.04 271.92 272.04 48.0K
14:03 272.04 272.17 272.04 272.17 32.0K
14:04 272.24 272.38 272.24 272.38 33.8K
14:05 272.39 272.39 272.22 272.23 51.6K
14:06 272.22 272.22 272.20 272.20 14.5K
14:07 272.19 272.20 272.17 272.19 25.5K
14:08 272.20 272.28 272.20 272.27 41.9K
14:09 272.26 272.27 272.25 272.26 20.0K
14:10 272.26 272.26 272.21 272.21 30.0K
14:11 272.19 272.19 272.03 272.04 58.2K
14:12 272.03 272.08 272.03 272.08 21.7K
14:13 272.08 272.09 272.05 272.08 26.6K
14:14 272.08 272.14 272.08 272.09 36.8K
14:15 272.09 272.13 272.09 272.12 57.1K
14:16 272.12 272.17 272.12 272.16 34.8K
14:17 272.16 272.16 272.01 272.01 56.5K
14:18 271.97 271.97 271.88 271.88 37.4K
14:19 271.87 271.88 271.86 271.88 19.6K
14:20 271.86 271.86 271.77 271.84 59.9K
14:21 271.83 271.84 271.82 271.84 39.1K
14:22 271.84 271.84 271.76 271.78 43.8K
14:23 271.78 271.79 271.77 271.77 23.7K
14:24 271.75 271.76 271.75 271.76 34.5K
14:25 271.78 271.80 271.78 271.80 28.7K
14:26 271.81 271.88 271.81 271.87 36.6K
14:27 271.87 272.02 271.85 272.02 53.8K
14:28 272.01 272.01 271.86 271.87 69.8K
14:29 271.88 271.88 271.83 271.83 29.2K
14:30 271.84 271.88 271.84 271.88 50.9K
14:31 271.89 271.98 271.89 271.98 43.4K
14:32 271.95 271.96 271.92 271.96 145.2K
14:33 271.96 271.96 271.86 271.86 47.3K
14:34 271.86 271.88 271.86 271.86 19.6K
14:35 271.86 271.93 271.86 271.93 34.5K
14:36 271.99 272.11 271.99 272.07 51.5K
14:37 272.08 272.09 272.00 272.00 33.6K
14:38 271.99 271.99 271.94 271.94 40.4K
14:39 271.94 271.94 271.90 271.90 22.9K
14:40 271.90 271.90 271.73 271.73 42.4K
14:41 271.72 271.72 271.57 271.62 60.3K
14:42 271.62 271.76 271.62 271.76 35.4K
14:43 271.76 271.79 271.76 271.79 21.5K
14:44 271.80 271.94 271.80 271.91 40.5K
14:45 271.90 271.92 271.89 271.92 25.2K
14:46 271.93 272.01 271.93 272.01 33.4K
14:47 272.02 272.03 271.94 271.94 37.0K
14:48 271.94 271.96 271.88 271.88 35.7K
14:49 271.86 271.87 271.79 271.81 46.2K
14:50 271.81 271.83 271.75 271.75 40.1K
14:51 271.75 271.78 271.71 271.78 53.4K
14:52 271.79 271.79 271.76 271.76 18.3K
14:53 271.75 271.78 271.75 271.76 20.3K
14:54 271.76 271.77 271.71 271.75 45.9K
14:55 271.74 271.83 271.73 271.83 48.5K
14:56 271.92 271.92 271.87 271.88 37.3K
14:57 271.88 271.97 271.88 271.97 28.7K
14:58 271.97 271.98 271.95 271.98 25.2K
14:59 271.99 272.09 271.99 272.09 54.4K
15:00 272.09 272.11 272.04 272.10 50.5K
15:01 272.13 272.28 272.13 272.27 46.0K
15:02 272.28 272.39 272.27 272.27 80.3K
15:03 272.27 272.27 272.04 272.04 64.6K
15:04 272.04 272.05 271.92 271.93 34.6K
15:05 271.91 271.91 271.88 271.88 29.2K
15:06 271.93 271.99 271.93 271.99 45.0K
15:07 271.98 271.98 271.94 271.94 26.6K
15:08 271.95 271.97 271.91 271.92 41.4K
15:09 271.89 272.06 271.89 272.06 55.7K
15:10 272.07 272.12 272.07 272.08 48.1K
15:11 272.09 272.15 272.09 272.12 34.1K
15:12 272.11 272.11 272.07 272.07 29.9K
15:13 272.02 272.06 272.02 272.05 45.7K
15:14 272.05 272.07 271.99 272.03 76.5K
15:15 272.03 272.03 271.94 271.98 46.0K
15:16 271.97 271.97 271.93 271.94 53.3K
15:17 271.91 271.91 271.87 271.88 69.7K
15:18 271.88 271.96 271.88 271.96 49.9K
15:19 271.96 271.98 271.94 271.95 48.4K
15:20 271.95 271.98 271.86 271.96 72.8K
15:21 271.97 271.98 271.95 271.97 31.0K
15:22 271.96 272.06 271.96 271.98 54.2K
15:23 271.99 272.03 271.99 271.99 35.3K
15:24 271.98 271.98 271.97 271.98 47.5K
15:25 272.03 272.14 272.03 272.14 62.8K
15:26 272.14 272.20 272.14 272.20 50.6K
15:27 272.21 272.26 272.21 272.21 60.1K
15:28 272.25 272.35 272.25 272.35 48.8K
15:29 272.38 272.38 272.32 272.34 68.3K
15:30 272.32 272.34 272.19 272.19 82.0K
15:31 272.18 272.19 272.12 272.14 85.3K
15:32 272.14 272.14 272.02 272.04 121.7K
15:33 272.04 272.07 272.04 272.07 47.8K
15:34 272.07 272.18 272.05 272.10 99.5K
15:35 272.12 272.13 272.00 272.03 76.3K
15:36 272.03 272.04 272.00 272.01 67.7K
15:37 272.01 272.01 271.96 272.00 72.1K
15:38 272.02 272.03 272.01 272.02 72.7K
15:39 272.02 272.25 272.02 272.25 85.8K
15:40 272.25 272.31 272.25 272.31 104.5K
15:41 272.31 272.34 272.31 272.33 58.7K
15:42 272.34 272.34 272.28 272.28 80.4K
15:43 272.28 272.36 272.28 272.36 81.8K
15:44 272.36 272.42 272.32 272.42 103.8K
15:45 272.43 272.47 272.36 272.36 224.4K
15:46 272.36 272.51 272.35 272.50 258.8K
15:47 272.56 272.64 272.52 272.63 116.8K
15:48 272.62 272.68 272.62 272.64 86.7K
15:49 272.64 272.70 272.64 272.70 121.6K
15:50 272.62 272.62 272.04 272.04 328.6K
15:51 272.02 272.21 272.02 272.16 136.7K
15:52 272.18 272.36 272.18 272.35 181.6K
15:53 272.34 272.48 272.34 272.39 190.5K
15:54 272.42 272.42 272.17 272.17 258.5K
15:55 272.21 272.46 272.21 272.46 353.5K
15:56 272.45 272.51 272.41 272.50 334.3K
15:57 272.51 272.53 272.38 272.40 461.6K
15:58 272.44 272.51 272.29 272.29 522.0K
15:59 272.27 272.32 272.23 272.23 9,841.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available