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
09:30 271.21 271.46 271.21 271.46 533.4K
09:31 271.46 272.25 271.46 272.22 64.1K
09:32 272.24 272.76 272.21 272.74 63.8K
09:33 272.74 273.17 272.72 273.01 93.4K
09:34 273.05 273.06 272.91 272.91 73.7K
09:35 272.82 272.93 272.79 272.92 53.6K
09:36 272.92 273.00 272.90 272.97 64.8K
09:37 272.97 273.27 272.96 273.27 23.0K
09:38 273.26 273.28 273.22 273.22 58.6K
09:39 273.22 273.43 273.20 273.43 39.9K
09:40 273.44 273.50 273.43 273.45 24.3K
09:41 273.47 273.63 273.47 273.63 29.8K
09:42 273.64 273.67 273.53 273.53 20.2K
09:43 273.50 273.55 273.49 273.53 17.6K
09:44 273.50 273.55 273.44 273.45 17.0K
09:45 273.46 273.47 273.41 273.41 20.9K
09:46 273.41 273.46 273.36 273.36 24.3K
09:47 273.34 273.40 273.34 273.35 23.2K
09:48 273.34 273.46 273.34 273.46 20.5K
09:49 273.44 273.51 273.43 273.48 39.5K
09:50 273.50 273.52 273.32 273.32 52.9K
09:51 273.33 273.47 273.33 273.47 36.6K
09:52 273.47 273.67 273.47 273.65 30.3K
09:53 273.65 273.76 273.65 273.76 27.0K
09:54 273.74 273.78 273.72 273.72 24.4K
09:55 273.71 273.74 273.62 273.62 44.5K
09:56 273.53 273.64 273.52 273.64 45.5K
09:57 273.63 273.64 273.57 273.57 27.8K
09:58 273.59 273.65 273.55 273.62 36.3K
09:59 273.62 273.62 273.26 273.26 63.7K
10:00 273.23 273.23 273.04 273.06 41.7K
10:01 272.92 272.92 272.76 272.76 41.9K
10:02 272.77 272.93 272.77 272.93 50.9K
10:03 272.97 273.32 272.97 273.32 43.2K
10:04 273.33 273.51 273.33 273.51 22.8K
10:05 273.49 273.50 273.48 273.49 16.6K
10:06 273.49 273.53 273.46 273.53 33.3K
10:07 273.54 273.62 273.54 273.60 34.9K
10:08 273.58 273.60 273.56 273.57 29.9K
10:09 273.59 273.82 273.58 273.82 37.6K
10:10 273.81 273.89 273.81 273.89 27.5K
10:11 273.90 273.97 273.90 273.96 69.0K
10:12 273.95 274.05 273.95 274.02 28.8K
10:13 274.01 274.08 274.01 274.05 45.2K
10:14 274.00 274.00 273.84 273.87 37.5K
10:15 273.87 273.89 273.86 273.89 22.8K
10:16 273.89 274.02 273.89 274.01 29.5K
10:17 274.01 274.02 273.91 273.91 27.2K
10:18 273.89 273.89 273.67 273.67 53.9K
10:19 273.67 273.69 273.64 273.64 20.8K
10:20 273.65 273.65 273.48 273.48 36.4K
10:21 273.48 273.54 273.44 273.51 46.3K
10:22 273.51 273.66 273.51 273.64 129.7K
10:23 273.60 273.62 273.48 273.54 24.8K
10:24 273.55 273.56 273.53 273.56 17.2K
10:25 273.57 273.67 273.57 273.67 24.6K
10:26 273.73 273.85 273.73 273.85 26.9K
10:27 273.84 273.88 273.76 273.76 32.7K
10:28 273.72 273.72 273.63 273.63 42.6K
10:29 273.65 273.66 273.57 273.57 30.0K
10:30 273.59 273.64 273.58 273.62 29.0K
10:31 273.64 273.70 273.64 273.69 26.6K
10:32 273.69 273.69 273.58 273.62 36.8K
10:33 273.63 273.64 273.53 273.53 35.1K
10:34 273.52 273.52 273.47 273.52 36.6K
10:35 273.54 273.68 273.54 273.68 38.1K
10:36 273.69 273.72 273.63 273.65 31.5K
10:37 273.65 273.68 273.53 273.53 27.8K
10:38 273.53 273.53 273.20 273.20 82.8K
10:39 273.19 273.19 273.10 273.14 26.6K
10:40 273.17 273.22 273.14 273.21 64.5K
10:41 273.21 273.22 273.19 273.19 46.2K
10:42 273.09 273.09 272.96 272.96 96.7K
10:43 272.95 273.11 272.95 273.11 27.5K
10:44 273.11 273.12 273.08 273.10 24.4K
10:45 273.10 273.10 272.85 272.85 32.0K
10:46 272.86 272.87 272.82 272.82 20.9K
10:47 272.83 272.84 272.79 272.81 45.4K
10:48 272.80 272.84 272.77 272.83 93.9K
10:49 272.84 272.98 272.84 272.93 59.8K
10:50 272.93 272.93 272.80 272.82 49.3K
10:51 272.80 272.80 272.72 272.72 69.0K
10:52 272.73 272.74 272.69 272.70 25.2K
10:53 272.68 272.68 272.64 272.64 53.8K
10:54 272.60 272.60 272.53 272.54 27.6K
10:55 272.56 272.57 272.44 272.51 43.9K
10:56 272.51 272.51 272.45 272.50 50.4K
10:57 272.50 272.50 272.42 272.42 19.5K
10:58 272.43 272.60 272.43 272.60 37.5K
10:59 272.60 272.70 272.60 272.70 32.8K
11:00 272.70 272.77 272.69 272.77 52.2K
11:01 272.76 272.78 272.74 272.75 21.9K
11:02 272.78 273.07 272.78 273.07 36.2K
11:03 273.06 273.06 272.88 272.88 41.6K
11:04 272.85 272.89 272.79 272.88 31.4K
11:05 272.84 272.84 272.67 272.67 31.8K
11:06 272.67 272.69 272.62 272.62 35.0K
11:07 272.63 272.64 272.49 272.49 61.9K
11:08 272.50 272.55 272.50 272.52 50.8K
11:09 272.52 272.52 272.40 272.48 40.9K
11:10 272.48 272.62 272.48 272.58 35.6K
11:11 272.58 272.70 272.58 272.69 56.5K
11:12 272.63 272.63 272.51 272.51 35.5K
11:13 272.51 272.52 272.49 272.52 32.1K
11:14 272.49 272.49 272.03 272.03 100.1K
11:15 272.03 272.05 271.97 272.05 37.9K
11:16 272.06 272.22 272.05 272.22 34.3K
11:17 272.23 272.35 272.23 272.31 27.8K
11:18 272.35 272.56 272.35 272.56 33.5K
11:19 272.57 272.68 272.57 272.68 43.2K
11:20 272.75 272.75 272.67 272.69 36.7K
11:21 272.69 272.71 272.66 272.66 40.6K
11:22 272.61 272.62 272.58 272.62 25.2K
11:23 272.63 272.69 272.63 272.69 36.6K
11:24 272.69 272.71 272.68 272.71 25.4K
11:25 272.72 272.79 272.72 272.77 30.7K
11:26 272.77 272.77 272.62 272.65 49.2K
11:27 272.66 272.81 272.66 272.81 24.6K
11:28 272.81 272.94 272.80 272.94 26.1K
11:29 272.93 273.01 272.93 272.99 23.6K
11:30 273.02 273.12 273.00 273.12 36.5K
11:31 273.12 273.17 273.12 273.16 22.2K
11:32 273.17 273.19 273.11 273.11 36.5K
11:33 273.11 273.13 273.11 273.11 32.6K
11:34 273.12 273.14 273.07 273.07 24.2K
11:35 272.99 272.99 272.72 272.72 91.7K
11:36 272.72 272.74 272.66 272.66 26.0K
11:37 272.54 272.73 272.49 272.73 85.1K
11:38 272.73 272.83 272.73 272.83 11.8K
11:39 272.82 272.95 272.82 272.95 30.0K
11:40 272.98 272.98 272.97 272.98 17.1K
11:41 272.97 273.13 272.97 273.13 31.0K
11:42 273.14 273.24 273.14 273.24 40.0K
11:43 273.24 273.24 273.22 273.22 20.6K
11:44 273.19 273.22 273.19 273.22 17.7K
11:45 273.22 273.36 273.22 273.36 26.8K
11:46 273.35 273.51 273.35 273.51 22.3K
11:47 273.50 273.57 273.50 273.56 25.3K
11:48 273.56 273.57 273.44 273.46 31.7K
11:49 273.46 273.50 273.45 273.50 19.8K
11:50 273.50 273.60 273.50 273.60 25.5K
11:51 273.60 273.69 273.60 273.69 20.8K
11:52 273.69 273.77 273.69 273.77 31.4K
11:53 273.77 273.89 273.77 273.89 35.0K
11:54 273.89 273.91 273.81 273.81 26.5K
11:55 273.82 273.95 273.82 273.95 25.3K
11:56 273.97 274.01 273.94 274.01 45.4K
11:57 274.01 274.03 274.01 274.03 17.4K
11:58 274.03 274.03 274.01 274.02 43.3K
11:59 274.02 274.02 273.97 274.00 30.6K
12:00 273.99 273.99 273.92 273.95 28.1K
12:01 273.95 273.96 273.72 273.73 71.5K
12:02 273.71 273.79 273.67 273.79 41.1K
12:03 273.79 273.85 273.77 273.85 36.3K
12:04 273.86 273.95 273.86 273.92 54.3K
12:05 273.92 273.93 273.83 273.83 32.0K
12:06 273.83 273.90 273.83 273.90 33.5K
12:07 273.90 274.00 273.90 274.00 203.0K
12:08 274.01 274.05 274.01 274.05 35.9K
12:09 274.05 274.12 274.05 274.08 33.3K
12:10 274.06 274.08 274.06 274.07 27.6K
12:11 274.08 274.09 274.01 274.01 29.6K
12:12 274.02 274.02 273.90 273.90 47.8K
12:13 273.90 273.92 273.88 273.92 37.7K
12:14 273.92 273.93 273.88 273.88 26.2K
12:15 273.81 273.81 273.74 273.74 24.8K
12:16 273.72 273.73 273.70 273.73 27.5K
12:17 273.75 273.80 273.75 273.79 34.9K
12:18 273.79 273.81 273.75 273.76 102.1K
12:19 273.77 273.79 273.75 273.78 30.2K
12:20 273.76 273.76 273.48 273.48 70.4K
12:21 273.45 273.64 273.42 273.64 70.0K
12:22 273.64 273.77 273.64 273.77 44.9K
12:23 273.78 274.00 273.78 274.00 37.9K
12:24 274.01 274.01 273.91 273.91 46.6K
12:25 273.91 273.91 273.72 273.72 37.5K
12:26 273.71 273.72 273.64 273.68 32.6K
12:27 273.68 273.71 273.66 273.66 25.1K
12:28 273.69 273.72 273.69 273.72 17.4K
12:29 273.70 273.78 273.70 273.78 29.4K
12:30 273.79 273.83 273.78 273.83 37.9K
12:31 273.82 273.99 273.82 273.99 53.0K
12:32 274.02 274.12 274.02 274.12 29.0K
12:33 274.11 274.14 274.11 274.14 26.1K
12:34 274.14 274.14 273.94 273.95 59.4K
12:35 273.93 273.95 273.93 273.94 23.4K
12:36 273.93 273.95 273.92 273.94 25.0K
12:37 273.95 273.95 273.90 273.90 33.6K
12:38 273.90 273.92 273.90 273.90 14.6K
12:39 273.90 273.90 273.65 273.70 63.2K
12:40 273.70 273.81 273.70 273.81 43.4K
12:41 273.81 273.86 273.80 273.86 19.0K
12:42 273.92 274.04 273.92 274.01 50.7K
12:43 274.01 274.06 274.01 274.06 45.7K
12:44 274.07 274.09 274.04 274.04 25.2K
12:45 273.89 273.89 273.74 273.75 34.1K
12:46 273.75 273.75 273.52 273.52 35.5K
12:47 273.48 273.48 273.30 273.30 49.4K
12:48 273.31 273.33 273.29 273.33 34.0K
12:49 273.33 273.33 273.24 273.26 52.6K
12:50 273.26 273.31 273.22 273.31 30.0K
12:51 273.31 273.42 273.31 273.42 18.3K
12:52 273.42 273.42 273.39 273.40 15.4K
12:53 273.40 273.40 273.28 273.28 35.9K
12:54 273.27 273.29 273.26 273.26 20.6K
12:55 273.26 273.30 273.23 273.29 16.5K
12:56 273.29 273.44 273.29 273.44 21.4K
12:57 273.43 273.65 273.43 273.64 59.3K
12:58 273.65 273.68 273.64 273.65 40.9K
12:59 273.65 273.65 273.58 273.58 25.5K
13:00 273.51 273.51 273.41 273.41 55.7K
13:01 273.43 273.46 273.42 273.42 72.5K
13:02 273.41 273.51 273.41 273.51 20.4K
13:03 273.53 273.57 273.48 273.56 22.0K
13:04 273.59 273.62 273.59 273.59 35.2K
13:05 273.59 273.59 273.55 273.55 122.1K
13:06 273.55 273.57 273.49 273.49 25.9K
13:07 273.49 273.52 273.49 273.49 24.5K
13:08 273.49 273.65 273.47 273.62 33.0K
13:09 273.60 273.61 273.57 273.61 11.3K
13:10 273.61 273.62 273.54 273.54 11.1K
13:11 273.52 273.52 273.45 273.45 31.4K
13:12 273.46 273.56 273.46 273.56 34.4K
13:13 273.57 273.63 273.57 273.63 23.5K
13:14 273.64 273.64 273.53 273.56 23.5K
13:15 273.56 273.56 273.52 273.52 20.5K
13:16 273.52 273.54 273.51 273.53 15.7K
13:17 273.53 273.67 273.53 273.65 27.0K
13:18 273.64 273.65 273.64 273.65 8.1K
13:19 273.65 273.68 273.64 273.67 23.3K
13:20 273.67 273.67 273.64 273.65 17.9K
13:21 273.65 273.72 273.65 273.71 18.4K
13:22 273.72 273.72 273.69 273.70 15.4K
13:23 273.70 273.75 273.69 273.75 23.0K
13:24 273.74 273.74 273.73 273.73 15.1K
13:25 273.73 273.73 273.70 273.70 14.9K
13:26 273.69 273.71 273.67 273.71 37.4K
13:27 273.70 273.77 273.65 273.65 57.8K
13:28 273.67 273.69 273.67 273.68 26.6K
13:29 273.68 273.71 273.67 273.71 16.0K
13:30 273.71 273.72 273.71 273.71 16.3K
13:31 273.71 273.73 273.71 273.73 51.7K
13:32 273.73 273.76 273.73 273.75 40.1K
13:33 273.75 273.81 273.75 273.81 36.5K
13:34 273.81 273.82 273.78 273.82 25.0K
13:35 273.82 273.90 273.82 273.90 34.4K
13:36 273.90 273.91 273.83 273.91 32.5K
13:37 273.91 273.91 273.90 273.90 15.7K
13:38 273.90 273.90 273.85 273.85 25.6K
13:39 273.85 273.86 273.82 273.82 20.8K
13:40 273.84 273.87 273.84 273.87 28.3K
13:41 273.87 273.87 273.83 273.84 19.2K
13:42 273.84 273.86 273.79 273.79 23.1K
13:43 273.81 273.84 273.81 273.83 17.9K
13:44 273.83 273.89 273.83 273.88 22.3K
13:45 273.86 273.86 273.78 273.82 28.9K
13:46 273.82 273.82 273.62 273.62 49.0K
13:47 273.60 273.60 273.49 273.51 43.4K
13:48 273.51 273.56 273.50 273.56 22.2K
13:49 273.56 273.61 273.54 273.55 31.4K
13:50 273.54 273.57 273.54 273.55 11.6K
13:51 273.54 273.59 273.54 273.58 22.1K
13:52 273.59 273.62 273.58 273.62 12.7K
13:53 273.61 273.62 273.59 273.59 24.2K
13:54 273.60 273.60 273.59 273.59 16.4K
13:55 273.60 273.61 273.55 273.57 27.0K
13:56 273.57 273.58 273.56 273.57 14.7K
13:57 273.57 273.57 273.52 273.53 20.2K
13:58 273.53 273.55 273.52 273.52 19.9K
13:59 273.52 273.52 273.44 273.44 35.0K
14:00 273.43 273.47 273.42 273.47 32.1K
14:01 273.53 273.59 273.52 273.59 40.1K
14:02 273.61 273.67 273.61 273.67 29.5K
14:03 273.68 273.93 273.68 273.93 36.6K
14:04 273.94 273.95 273.83 273.83 23.4K
14:05 273.83 273.86 273.83 273.85 30.0K
14:06 273.85 273.86 273.83 273.85 27.7K
14:07 273.84 273.86 273.83 273.83 27.9K
14:08 273.83 273.91 273.83 273.91 32.0K
14:09 273.91 273.91 273.87 273.87 30.6K
14:10 273.88 273.99 273.87 273.99 38.7K
14:11 273.98 274.03 273.98 274.00 56.4K
14:12 274.01 274.03 274.01 274.03 43.9K
14:13 274.05 274.12 274.02 274.03 77.8K
14:14 274.03 274.03 273.73 273.73 68.4K
14:15 273.72 273.79 273.68 273.79 44.4K
14:16 273.79 273.86 273.79 273.86 19.2K
14:17 273.85 273.90 273.81 273.90 28.2K
14:18 273.90 273.97 273.90 273.97 21.7K
14:19 273.98 274.03 273.98 274.02 17.2K
14:20 274.02 274.02 273.90 273.90 36.0K
14:21 273.90 274.02 273.90 274.02 27.4K
14:22 274.02 274.09 273.99 274.09 51.2K
14:23 274.10 274.11 274.08 274.08 22.9K
14:24 274.07 274.07 274.03 274.04 15.9K
14:25 274.05 274.07 274.03 274.07 22.2K
14:26 274.06 274.08 274.05 274.07 30.2K
14:27 274.07 274.18 274.06 274.18 51.0K
14:28 274.18 274.20 274.18 274.19 13.5K
14:29 274.17 274.18 274.16 274.16 21.5K
14:30 274.15 274.16 274.14 274.14 49.5K
14:31 274.12 274.14 274.10 274.10 39.8K
14:32 274.08 274.17 274.06 274.16 39.8K
14:33 274.17 274.20 274.13 274.20 30.4K
14:34 274.20 274.36 274.20 274.36 48.6K
14:35 274.36 274.39 274.36 274.39 11.2K
14:36 274.39 274.39 274.35 274.37 16.6K
14:37 274.35 274.38 274.34 274.38 23.3K
14:38 274.38 274.41 274.37 274.38 27.9K
14:39 274.37 274.37 274.24 274.25 56.7K
14:40 274.26 274.30 274.26 274.30 25.8K
14:41 274.31 274.38 274.30 274.37 73.9K
14:42 274.37 274.45 274.36 274.45 21.8K
14:43 274.45 274.50 274.45 274.50 24.4K
14:44 274.49 274.50 274.47 274.47 27.5K
14:45 274.46 274.46 274.36 274.37 33.4K
14:46 274.34 274.39 274.34 274.39 20.4K
14:47 274.39 274.48 274.39 274.48 23.4K
14:48 274.48 274.50 274.48 274.50 17.2K
14:49 274.49 274.49 274.42 274.42 51.7K
14:50 274.42 274.42 274.31 274.31 31.4K
14:51 274.31 274.33 274.26 274.33 46.7K
14:52 274.35 274.47 274.35 274.44 38.8K
14:53 274.45 274.45 274.45 274.45 17.9K
14:54 274.44 274.44 274.41 274.42 31.0K
14:55 274.42 274.45 274.41 274.44 30.1K
14:56 274.44 274.46 274.44 274.45 16.3K
14:57 274.44 274.56 274.44 274.56 62.2K
14:58 274.58 274.60 274.58 274.59 23.3K
14:59 274.58 274.59 274.55 274.59 36.2K
15:00 274.59 274.66 274.57 274.57 53.8K
15:01 274.51 274.53 274.45 274.49 37.9K
15:02 274.50 274.52 274.50 274.51 19.7K
15:03 274.51 274.51 274.43 274.45 25.9K
15:04 274.45 274.54 274.45 274.54 27.5K
15:05 274.55 274.56 274.55 274.55 21.1K
15:06 274.46 274.48 274.46 274.46 51.6K
15:07 274.46 274.47 274.43 274.43 18.6K
15:08 274.44 274.47 274.43 274.43 51.1K
15:09 274.44 274.48 274.43 274.48 34.6K
15:10 274.48 274.49 274.48 274.49 28.0K
15:11 274.55 274.60 274.55 274.59 54.0K
15:12 274.61 274.67 274.61 274.63 50.8K
15:13 274.63 274.68 274.62 274.68 98.0K
15:14 274.70 274.80 274.70 274.74 45.6K
15:15 274.74 274.79 274.73 274.79 58.2K
15:16 274.82 274.84 274.77 274.78 133.5K
15:17 274.78 274.78 274.67 274.67 61.6K
15:18 274.58 274.58 274.52 274.54 89.5K
15:19 274.49 274.49 274.39 274.41 64.4K
15:20 274.40 274.48 274.40 274.48 41.3K
15:21 274.48 274.51 274.48 274.50 30.6K
15:22 274.51 274.56 274.50 274.56 47.5K
15:23 274.56 274.58 274.54 274.56 38.8K
15:24 274.56 274.60 274.56 274.59 24.8K
15:25 274.57 274.62 274.57 274.62 66.0K
15:26 274.61 274.61 274.40 274.40 59.5K
15:27 274.34 274.38 274.33 274.36 68.0K
15:28 274.38 274.39 274.35 274.39 67.0K
15:29 274.40 274.41 274.34 274.38 290.5K
15:30 274.35 274.51 274.35 274.39 94.1K
15:31 274.36 274.53 274.36 274.49 77.8K
15:32 274.49 274.50 274.44 274.45 54.0K
15:33 274.46 274.47 274.23 274.23 66.2K
15:34 274.17 274.17 274.04 274.12 76.4K
15:35 274.12 274.20 274.12 274.16 52.1K
15:36 274.15 274.25 274.15 274.23 41.3K
15:37 274.23 274.27 274.19 274.26 62.7K
15:38 274.26 274.26 274.16 274.18 52.7K
15:39 274.17 274.21 274.17 274.18 53.4K
15:40 274.19 274.20 274.13 274.16 46.0K
15:41 274.15 274.18 274.14 274.15 52.9K
15:42 274.15 274.20 274.12 274.18 63.8K
15:43 274.19 274.19 274.08 274.14 72.0K
15:44 274.14 274.16 274.11 274.14 66.9K
15:45 274.17 274.17 274.07 274.10 86.7K
15:46 274.06 274.11 274.01 274.10 103.8K
15:47 274.11 274.26 274.11 274.26 91.9K
15:48 274.26 274.29 274.25 274.28 96.8K
15:49 274.30 274.30 274.22 274.28 139.4K
15:50 274.20 274.20 273.62 273.68 257.6K
15:51 273.61 273.77 273.55 273.75 194.0K
15:52 273.75 273.78 273.66 273.67 147.1K
15:53 273.63 273.75 273.57 273.68 174.5K
15:54 273.75 273.84 273.73 273.80 219.8K
15:55 273.83 274.06 273.83 274.01 309.8K
15:56 274.02 274.18 274.01 274.18 281.4K
15:57 274.19 274.21 274.13 274.20 378.8K
15:58 274.22 274.28 274.17 274.24 482.9K
15:59 274.18 274.20 273.88 273.88 6,901.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available