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
09:30 283.60 283.60 283.19 283.21 343.2K
09:31 283.29 283.60 283.29 283.60 70.7K
09:32 283.63 283.87 283.63 283.86 71.1K
09:33 283.95 284.44 283.95 284.44 88.7K
09:34 284.38 284.59 284.06 284.06 59.4K
09:35 284.12 284.35 284.12 284.16 65.4K
09:36 284.23 284.23 284.00 284.07 47.5K
09:37 284.11 284.51 283.92 283.96 70.2K
09:38 283.96 284.05 283.92 284.03 22.7K
09:39 284.00 284.06 283.89 283.97 25.3K
09:40 283.99 283.99 283.86 283.88 93.1K
09:41 283.83 284.23 283.79 284.23 107.9K
09:42 284.21 284.60 284.18 284.48 63.6K
09:43 284.47 284.52 284.36 284.37 38.6K
09:44 284.38 284.47 284.33 284.43 26.7K
09:45 284.35 284.43 284.29 284.33 39.9K
09:46 284.30 284.33 284.20 284.31 40.7K
09:47 284.31 284.31 284.24 284.24 39.7K
09:48 284.26 284.32 284.17 284.17 41.5K
09:49 284.12 284.24 284.10 284.11 86.8K
09:50 284.13 284.28 284.13 284.28 60.0K
09:51 284.30 284.39 284.30 284.39 40.3K
09:52 284.37 284.39 284.36 284.37 51.7K
09:53 284.37 284.39 284.09 284.09 53.0K
09:54 284.07 284.07 284.02 284.05 68.0K
09:55 284.04 284.22 284.03 284.10 53.5K
09:56 284.08 284.11 283.95 284.01 76.5K
09:57 284.01 284.09 283.96 284.07 41.9K
09:58 284.07 284.07 284.00 284.04 42.1K
09:59 284.04 284.05 283.99 284.04 47.5K
10:00 284.03 284.03 283.65 283.67 124.0K
10:01 283.64 283.64 283.22 283.43 109.9K
10:02 283.39 283.52 283.37 283.52 74.3K
10:03 283.54 283.63 283.53 283.63 65.1K
10:04 283.63 283.77 283.63 283.75 52.2K
10:05 283.84 284.11 283.84 284.08 81.4K
10:06 284.11 284.11 284.05 284.10 43.8K
10:07 284.12 284.16 284.00 284.00 46.0K
10:08 283.96 283.96 283.72 283.72 98.4K
10:09 283.64 283.84 283.61 283.80 67.0K
10:10 283.81 284.14 283.81 284.14 35.2K
10:11 284.14 284.44 284.12 284.44 44.9K
10:12 284.46 284.57 284.43 284.43 186.5K
10:13 284.41 284.41 284.24 284.24 60.9K
10:14 284.06 284.09 283.98 283.98 136.4K
10:15 284.00 284.00 283.83 283.94 99.7K
10:16 283.78 283.87 283.65 283.65 57.7K
10:17 283.65 283.68 283.51 283.51 54.3K
10:18 283.50 283.50 283.35 283.45 103.4K
10:19 283.58 283.79 283.54 283.79 48.4K
10:20 283.80 283.85 283.77 283.82 49.6K
10:21 283.82 283.92 283.65 283.65 54.8K
10:22 283.66 283.66 283.33 283.39 37.8K
10:23 283.35 283.47 283.32 283.47 85.0K
10:24 283.44 283.44 283.26 283.26 54.2K
10:25 283.29 283.75 283.29 283.75 66.1K
10:26 283.75 283.82 283.72 283.80 31.7K
10:27 283.81 283.81 283.41 283.41 53.1K
10:28 283.41 283.61 283.34 283.61 42.0K
10:29 283.61 283.65 283.49 283.51 34.8K
10:30 283.53 283.53 283.27 283.27 39.9K
10:31 283.29 283.61 283.29 283.61 51.3K
10:32 283.71 283.88 283.71 283.88 45.5K
10:33 283.90 284.00 283.90 284.00 60.9K
10:34 284.00 284.02 283.95 283.96 56.3K
10:35 283.98 283.99 283.89 283.91 84.2K
10:36 283.91 283.94 283.64 283.68 72.7K
10:37 283.68 283.76 283.67 283.69 52.7K
10:38 283.69 283.92 283.68 283.91 35.6K
10:39 283.91 283.92 283.89 283.92 23.7K
10:40 283.91 283.91 283.79 283.79 49.2K
10:41 283.73 283.73 283.56 283.66 58.4K
10:42 283.69 283.75 283.67 283.75 41.4K
10:43 283.74 283.90 283.66 283.90 81.5K
10:44 283.89 284.05 283.87 284.05 80.2K
10:45 284.03 284.04 283.76 283.76 72.8K
10:46 283.73 283.73 283.65 283.68 36.5K
10:47 283.68 283.81 283.67 283.81 40.1K
10:48 283.80 283.85 283.77 283.85 93.4K
10:49 283.83 283.85 283.52 283.52 67.2K
10:50 283.51 283.57 283.49 283.53 66.7K
10:51 283.53 283.57 283.53 283.56 32.4K
10:52 283.52 283.52 283.50 283.50 76.9K
10:53 283.46 283.50 283.45 283.49 28.7K
10:54 283.42 283.47 283.31 283.33 40.4K
10:55 283.31 283.31 283.13 283.13 28.7K
10:56 283.10 283.19 283.05 283.19 50.1K
10:57 283.20 283.41 283.20 283.37 52.9K
10:58 283.37 283.44 283.27 283.27 35.7K
10:59 283.28 283.28 283.13 283.13 108.6K
11:00 283.17 283.17 282.80 282.80 87.4K
11:01 282.81 282.81 282.57 282.75 55.9K
11:02 282.78 282.98 282.77 282.98 74.7K
11:03 282.99 282.99 282.81 282.81 98.0K
11:04 282.84 282.84 282.74 282.74 41.2K
11:05 282.77 282.80 282.74 282.76 36.3K
11:06 282.92 282.92 282.84 282.84 74.2K
11:07 282.81 282.81 282.74 282.77 83.6K
11:08 282.77 282.80 282.55 282.55 78.6K
11:09 282.45 282.71 282.42 282.71 116.1K
11:10 282.70 282.70 282.49 282.58 84.1K
11:11 282.58 282.59 282.53 282.57 39.5K
11:12 282.58 282.60 282.54 282.57 40.4K
11:13 282.61 282.61 282.25 282.25 83.1K
11:14 282.25 282.25 281.90 281.90 64.8K
11:15 281.89 282.10 281.86 282.08 83.1K
11:16 282.09 282.32 282.08 282.32 39.2K
11:17 282.35 282.39 282.12 282.12 61.8K
11:18 282.11 282.12 281.83 281.83 104.4K
11:19 281.75 281.87 281.75 281.87 51.1K
11:20 281.90 281.94 281.84 281.84 29.5K
11:21 281.88 281.96 281.79 281.79 51.3K
11:22 281.81 281.82 281.74 281.82 33.5K
11:23 281.79 281.88 281.72 281.88 50.8K
11:24 282.00 282.20 282.00 282.19 72.7K
11:25 282.19 282.41 282.19 282.37 62.8K
11:26 282.40 282.43 282.36 282.36 43.3K
11:27 282.35 282.36 282.31 282.36 50.3K
11:28 282.36 282.37 282.31 282.31 52.0K
11:29 282.32 282.33 282.13 282.13 56.0K
11:30 282.15 282.16 282.11 282.16 31.9K
11:31 282.18 282.39 282.18 282.39 41.2K
11:32 282.39 282.52 282.39 282.52 45.3K
11:33 282.52 282.57 282.29 282.31 78.6K
11:34 282.30 282.30 282.06 282.08 51.6K
11:35 282.07 282.07 281.93 281.93 60.7K
11:36 281.91 282.25 281.91 282.25 44.0K
11:37 282.26 282.32 282.19 282.21 27.3K
11:38 282.21 282.23 282.09 282.10 38.3K
11:39 282.11 282.22 282.11 282.20 33.5K
11:40 282.17 282.19 282.15 282.15 26.0K
11:41 282.14 282.14 281.88 281.88 88.7K
11:42 281.84 281.84 281.68 281.71 52.3K
11:43 281.70 281.70 281.62 281.63 26.1K
11:44 281.63 281.68 281.60 281.68 45.4K
11:45 281.69 281.96 281.69 281.95 84.4K
11:46 281.99 282.00 281.95 281.96 77.6K
11:47 281.96 282.07 281.94 282.07 38.2K
11:48 282.07 282.10 282.07 282.10 13.3K
11:49 282.10 282.22 282.09 282.20 49.9K
11:50 282.20 282.24 282.18 282.24 58.0K
11:51 282.27 282.41 282.25 282.39 50.3K
11:52 282.39 282.39 282.25 282.25 40.3K
11:53 282.25 282.25 282.02 282.02 65.1K
11:54 282.03 282.03 281.90 281.93 67.3K
11:55 281.91 282.02 281.91 282.01 33.8K
11:56 282.05 282.23 282.05 282.23 81.4K
11:57 282.22 282.25 282.20 282.21 55.2K
11:58 282.22 282.26 282.21 282.21 44.6K
11:59 282.21 282.21 281.86 281.86 93.2K
12:00 281.86 282.01 281.85 282.01 27.8K
12:01 282.05 282.08 282.02 282.02 26.4K
12:02 282.05 282.30 282.05 282.26 42.5K
12:03 282.26 282.34 282.26 282.28 23.3K
12:04 282.30 282.38 282.30 282.38 31.6K
12:05 282.38 282.49 282.38 282.48 25.5K
12:06 282.48 282.49 282.42 282.49 30.9K
12:07 282.48 282.48 282.13 282.13 76.4K
12:08 282.09 282.09 281.74 281.74 59.0K
12:09 281.78 281.87 281.78 281.85 40.0K
12:10 281.85 281.96 281.84 281.96 35.8K
12:11 281.98 282.06 281.91 281.91 91.9K
12:12 281.89 281.91 281.88 281.88 51.0K
12:13 281.91 282.09 281.91 282.09 60.1K
12:14 282.15 282.23 281.88 281.88 104.6K
12:15 281.88 281.88 281.73 281.73 45.0K
12:16 281.72 281.73 281.64 281.64 28.6K
12:17 281.63 281.63 281.41 281.42 46.0K
12:18 281.41 281.43 281.37 281.43 28.0K
12:19 281.49 281.59 281.48 281.59 49.0K
12:20 281.61 281.83 281.61 281.83 61.8K
12:21 281.83 281.83 281.65 281.65 152.2K
12:22 281.60 281.60 281.42 281.42 45.5K
12:23 281.41 281.61 281.35 281.57 111.5K
12:24 281.58 281.63 281.56 281.59 25.7K
12:25 281.60 281.69 281.49 281.49 56.2K
12:26 281.45 281.48 281.45 281.45 34.2K
12:27 281.44 281.58 281.44 281.54 43.2K
12:28 281.52 281.53 281.48 281.48 27.1K
12:29 281.53 281.55 281.51 281.55 59.4K
12:30 281.55 281.55 281.29 281.29 74.9K
12:31 281.30 281.30 281.17 281.17 40.7K
12:32 281.17 281.22 281.15 281.15 48.4K
12:33 281.14 281.14 281.00 281.00 79.7K
12:34 281.00 281.00 280.95 280.97 38.0K
12:35 280.99 280.99 280.94 280.96 41.0K
12:36 280.97 281.15 280.97 281.14 69.6K
12:37 281.15 281.18 280.96 280.98 56.2K
12:38 280.95 280.95 280.82 280.89 57.5K
12:39 280.89 281.05 280.89 281.05 90.5K
12:40 281.07 281.11 281.06 281.10 57.5K
12:41 281.03 281.06 281.01 281.02 36.7K
12:42 281.06 281.26 281.06 281.26 64.1K
12:43 281.25 281.25 281.17 281.18 55.6K
12:44 281.19 281.36 281.19 281.36 108.2K
12:45 281.31 281.33 281.30 281.30 63.4K
12:46 281.30 281.32 281.27 281.27 35.3K
12:47 281.25 281.28 281.18 281.20 43.8K
12:48 281.15 281.17 280.91 280.96 80.5K
12:49 280.96 281.06 280.96 281.04 46.0K
12:50 281.04 281.20 281.04 281.19 50.7K
12:51 281.19 281.20 281.15 281.17 47.4K
12:52 281.15 281.15 280.84 280.84 74.5K
12:53 280.84 280.89 280.83 280.89 38.6K
12:54 280.89 281.00 280.88 280.97 83.1K
12:55 280.96 280.98 280.96 280.98 63.4K
12:56 280.98 281.03 280.98 281.03 40.9K
12:57 281.16 281.29 281.09 281.09 134.9K
12:58 280.99 280.99 280.97 280.97 35.8K
12:59 280.97 281.04 280.97 281.03 49.8K
13:00 281.04 281.04 280.90 280.92 77.7K
13:01 280.91 280.97 280.89 280.97 87.7K
13:02 281.01 281.17 281.01 281.15 161.5K
13:03 281.16 281.33 281.16 281.33 86.7K
13:04 281.35 281.40 281.35 281.39 62.6K
13:05 281.43 281.45 281.19 281.19 68.0K
13:06 281.16 281.17 281.07 281.08 29.5K
13:07 281.08 281.09 280.99 281.09 39.2K
13:08 281.08 281.24 281.08 281.24 42.6K
13:09 281.26 281.44 281.26 281.44 66.8K
13:10 281.45 281.47 281.43 281.46 47.4K
13:11 281.47 281.52 281.47 281.49 64.6K
13:12 281.41 281.44 281.34 281.34 82.5K
13:13 281.35 281.39 281.33 281.39 60.5K
13:14 281.40 281.56 281.40 281.54 51.5K
13:15 281.53 281.57 281.52 281.55 22.4K
13:16 281.56 281.56 281.30 281.30 88.4K
13:17 281.30 281.42 281.30 281.42 62.4K
13:18 281.42 281.47 281.30 281.33 57.7K
13:19 281.32 281.35 281.31 281.35 32.9K
13:20 281.33 281.33 281.30 281.32 30.4K
13:21 281.32 281.43 281.30 281.43 74.2K
13:22 281.43 281.56 281.43 281.52 41.7K
13:23 281.52 281.52 281.46 281.47 28.6K
13:24 281.46 281.62 281.46 281.62 45.5K
13:25 281.62 281.63 281.56 281.57 57.8K
13:26 281.56 281.62 281.38 281.38 71.0K
13:27 281.42 281.48 281.42 281.44 40.1K
13:28 281.41 281.43 281.39 281.43 37.7K
13:29 281.49 281.49 281.41 281.45 44.2K
13:30 281.45 281.45 281.25 281.25 61.9K
13:31 281.24 281.24 281.19 281.21 33.5K
13:32 281.20 281.28 281.20 281.21 62.4K
13:33 281.23 281.43 281.23 281.42 41.5K
13:34 281.45 281.45 281.33 281.33 58.5K
13:35 281.32 281.34 281.31 281.34 58.2K
13:36 281.36 281.39 281.35 281.39 26.6K
13:37 281.39 281.39 281.05 281.05 136.6K
13:38 281.03 281.11 281.01 281.11 55.1K
13:39 281.10 281.10 281.07 281.08 64.8K
13:40 281.08 281.10 281.06 281.10 48.9K
13:41 281.10 281.12 281.07 281.07 40.5K
13:42 281.07 281.07 281.06 281.06 23.0K
13:43 281.07 281.28 281.04 281.27 299.9K
13:44 281.27 281.38 281.27 281.38 44.2K
13:45 281.38 281.38 281.34 281.34 26.4K
13:46 281.34 281.57 281.33 281.57 45.0K
13:47 281.56 281.57 281.45 281.45 59.0K
13:48 281.43 281.43 281.26 281.26 52.4K
13:49 281.26 281.34 281.26 281.33 26.0K
13:50 281.32 281.35 281.20 281.20 38.8K
13:51 281.17 281.17 281.05 281.06 61.1K
13:52 281.06 281.13 281.04 281.13 27.5K
13:53 281.13 281.15 281.08 281.15 45.4K
13:54 281.15 281.15 281.11 281.11 22.8K
13:55 281.12 281.12 281.02 281.02 39.9K
13:56 281.01 281.06 281.00 281.04 27.6K
13:57 281.05 281.06 280.82 280.82 92.4K
13:58 280.78 280.78 280.68 280.72 60.9K
13:59 280.73 280.73 280.65 280.70 55.1K
14:00 280.69 280.80 280.69 280.79 35.1K
14:01 280.80 280.80 280.66 280.66 61.4K
14:02 280.61 280.64 280.51 280.64 64.2K
14:03 280.71 280.81 280.70 280.81 50.6K
14:04 280.80 280.85 280.71 280.85 43.0K
14:05 280.84 280.96 280.84 280.94 41.0K
14:06 280.89 280.89 280.68 280.68 68.2K
14:07 280.63 280.72 280.59 280.72 35.6K
14:08 280.72 280.89 280.71 280.89 32.1K
14:09 280.92 281.14 280.92 281.14 36.8K
14:10 281.15 281.17 280.99 280.99 59.6K
14:11 280.99 281.09 280.99 281.09 61.7K
14:12 281.09 281.09 280.86 280.86 63.2K
14:13 280.88 280.88 280.74 280.74 30.4K
14:14 280.75 280.94 280.75 280.92 64.1K
14:15 280.88 280.94 280.88 280.91 40.2K
14:16 280.92 280.92 280.89 280.91 28.4K
14:17 280.90 280.90 280.82 280.86 42.5K
14:18 280.87 280.93 280.81 280.82 51.0K
14:19 280.82 280.82 280.73 280.73 38.9K
14:20 280.71 280.84 280.71 280.84 41.2K
14:21 280.82 280.86 280.71 280.73 66.9K
14:22 280.68 280.68 280.50 280.51 55.7K
14:23 280.51 280.52 280.46 280.46 37.3K
14:24 280.48 280.49 280.41 280.41 40.2K
14:25 280.40 280.40 280.07 280.07 77.8K
14:26 280.12 280.17 280.12 280.17 54.7K
14:27 280.22 280.40 280.22 280.38 46.1K
14:28 280.38 280.39 280.37 280.38 26.9K
14:29 280.38 280.50 280.37 280.50 54.1K
14:30 280.51 280.62 280.49 280.61 59.5K
14:31 280.60 280.75 280.60 280.75 43.1K
14:32 280.76 280.88 280.76 280.87 33.4K
14:33 280.86 280.87 280.79 280.79 40.0K
14:34 280.79 280.81 280.74 280.76 30.8K
14:35 280.76 280.81 280.76 280.77 43.0K
14:36 280.78 280.80 280.75 280.76 42.4K
14:37 280.76 280.76 280.58 280.59 68.0K
14:38 280.61 280.62 280.59 280.60 67.6K
14:39 280.63 280.74 280.63 280.74 34.1K
14:40 280.75 280.86 280.75 280.86 42.1K
14:41 280.87 280.94 280.87 280.90 31.5K
14:42 280.92 280.92 280.83 280.85 61.9K
14:43 280.86 280.91 280.75 280.75 58.3K
14:44 280.75 280.81 280.62 280.62 64.8K
14:45 280.64 280.68 280.60 280.65 55.8K
14:46 280.65 280.65 280.63 280.63 33.7K
14:47 280.63 280.63 280.58 280.62 97.9K
14:48 280.61 280.68 280.59 280.59 73.8K
14:49 280.60 280.64 280.60 280.63 37.9K
14:50 280.68 280.83 280.68 280.81 92.5K
14:51 280.82 280.93 280.82 280.92 59.9K
14:52 280.91 280.97 280.91 280.95 58.9K
14:53 280.99 281.01 280.95 280.95 98.8K
14:54 280.96 281.01 280.96 281.00 64.8K
14:55 280.99 281.00 280.88 280.88 65.6K
14:56 280.88 280.88 280.71 280.71 75.8K
14:57 280.67 280.67 280.58 280.58 52.0K
14:58 280.55 280.57 280.48 280.48 48.1K
14:59 280.47 280.50 280.44 280.48 53.7K
15:00 280.48 280.52 280.47 280.47 48.7K
15:01 280.46 280.57 280.45 280.57 62.6K
15:02 280.57 280.57 280.51 280.51 64.4K
15:03 280.51 280.51 280.43 280.43 45.5K
15:04 280.50 280.63 280.49 280.63 59.5K
15:05 280.64 280.65 280.62 280.63 44.7K
15:06 280.64 280.64 280.62 280.63 30.5K
15:07 280.63 280.65 280.59 280.59 51.8K
15:08 280.60 280.61 280.55 280.58 56.4K
15:09 280.58 280.69 280.58 280.69 43.2K
15:10 280.69 280.72 280.67 280.72 79.1K
15:11 280.72 280.78 280.72 280.78 51.4K
15:12 280.78 280.84 280.78 280.83 45.3K
15:13 280.83 280.91 280.82 280.91 52.8K
15:14 280.92 280.94 280.86 280.86 51.8K
15:15 280.85 280.87 280.77 280.77 56.4K
15:16 280.77 280.90 280.77 280.90 58.8K
15:17 280.92 280.93 280.91 280.93 44.0K
15:18 280.94 280.97 280.92 280.96 52.1K
15:19 280.96 280.96 280.94 280.96 44.3K
15:20 280.95 280.97 280.85 280.86 77.4K
15:21 280.88 280.96 280.88 280.95 63.4K
15:22 280.96 281.01 280.95 281.00 40.5K
15:23 281.01 281.14 281.01 281.09 83.4K
15:24 281.08 281.09 281.04 281.07 55.4K
15:25 281.07 281.07 280.88 280.88 69.6K
15:26 280.90 280.96 280.89 280.95 55.9K
15:27 280.95 281.02 280.94 280.99 57.3K
15:28 281.00 281.01 280.97 280.97 69.9K
15:29 280.97 280.98 280.93 280.95 74.9K
15:30 280.97 280.97 280.78 280.78 83.2K
15:31 280.79 280.96 280.79 280.88 113.6K
15:32 280.87 280.87 280.82 280.83 52.8K
15:33 280.82 280.95 280.81 280.95 58.9K
15:34 280.99 281.06 280.99 281.03 78.1K
15:35 281.03 281.03 280.96 280.97 50.4K
15:36 280.97 281.03 280.95 280.95 100.2K
15:37 280.95 280.95 280.88 280.95 72.0K
15:38 280.95 281.01 280.95 281.00 67.9K
15:39 281.00 281.00 280.95 280.97 76.2K
15:40 280.97 281.06 280.95 281.06 87.3K
15:41 281.05 281.07 281.04 281.05 79.9K
15:42 281.03 281.08 280.94 280.94 119.3K
15:43 280.93 280.96 280.82 280.82 102.0K
15:44 280.86 280.89 280.86 280.88 78.3K
15:45 280.92 280.92 280.79 280.84 110.7K
15:46 280.85 280.96 280.85 280.95 105.5K
15:47 281.04 281.04 280.99 281.02 117.9K
15:48 281.03 281.07 280.95 280.95 130.7K
15:49 281.00 281.20 281.00 281.02 174.1K
15:50 280.94 281.38 280.90 281.38 216.2K
15:51 281.44 281.61 281.42 281.57 190.3K
15:52 281.55 281.68 281.54 281.68 158.3K
15:53 281.69 281.79 281.62 281.63 202.9K
15:54 281.65 281.65 281.53 281.62 192.1K
15:55 281.71 281.79 281.59 281.76 336.0K
15:56 281.81 281.85 281.73 281.74 357.4K
15:57 281.73 281.79 281.71 281.72 384.6K
15:58 281.67 281.67 281.53 281.53 555.3K
15:59 281.54 281.61 281.43 281.51 7,083.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available