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
09:30 280.86 281.04 280.61 280.61 1,238.6K
09:31 280.59 280.91 280.58 280.79 270.5K
09:32 280.75 281.37 280.43 281.37 210.0K
09:33 281.33 281.33 280.78 280.86 111.2K
09:34 280.81 280.81 280.60 280.61 49.9K
09:35 280.62 280.69 280.53 280.54 84.4K
09:36 280.54 280.71 280.48 280.62 273.0K
09:37 280.58 280.59 280.50 280.50 44.8K
09:38 280.49 280.64 280.49 280.56 51.6K
09:39 280.56 280.89 280.53 280.89 91.9K
09:40 280.85 280.85 280.75 280.75 218.4K
09:41 280.72 280.91 280.71 280.88 44.9K
09:42 280.90 280.90 280.70 280.72 38.7K
09:43 280.73 280.73 280.70 280.71 58.1K
09:44 280.71 280.71 280.64 280.69 91.7K
09:45 280.69 280.88 280.69 280.77 51.6K
09:46 280.77 280.93 280.74 280.93 230.6K
09:47 280.93 281.17 280.93 281.17 28.4K
09:48 281.18 281.35 281.13 281.35 118.2K
09:49 281.40 281.55 281.40 281.52 80.5K
09:50 281.52 281.62 281.47 281.62 175.2K
09:51 281.65 281.70 281.34 281.36 84.5K
09:52 281.47 281.60 281.46 281.60 291.7K
09:53 281.52 281.52 281.35 281.47 127.7K
09:54 281.50 281.50 281.39 281.49 67.8K
09:55 281.51 281.52 281.30 281.40 29.2K
09:56 281.42 281.43 281.23 281.23 42.1K
09:57 281.18 281.25 281.18 281.25 82.1K
09:58 281.26 281.28 281.22 281.24 58.5K
09:59 281.24 281.30 281.24 281.30 49.9K
10:00 281.27 281.42 281.27 281.39 125.5K
10:01 281.41 281.44 281.34 281.43 77.5K
10:02 281.44 281.54 281.44 281.54 97.1K
10:03 281.52 281.63 281.50 281.59 75.2K
10:04 281.58 281.77 281.58 281.77 90.3K
10:05 281.77 281.77 281.70 281.74 81.5K
10:06 281.78 282.01 281.78 282.01 124.2K
10:07 282.00 282.02 281.74 281.78 57.6K
10:08 281.75 281.75 281.64 281.64 96.4K
10:09 281.64 281.80 281.64 281.77 40.9K
10:10 281.78 281.82 281.78 281.82 42.8K
10:11 281.82 281.82 281.62 281.64 58.8K
10:12 281.62 281.76 281.59 281.76 56.9K
10:13 281.75 281.77 281.72 281.76 45.2K
10:14 281.77 281.81 281.77 281.80 24.8K
10:15 281.80 281.81 281.55 281.56 106.1K
10:16 281.58 281.62 281.55 281.62 39.2K
10:17 281.67 281.89 281.67 281.89 236.2K
10:18 281.90 282.01 281.87 282.01 32.1K
10:19 281.97 281.97 281.83 281.83 40.6K
10:20 281.84 281.98 281.84 281.98 44.5K
10:21 281.98 281.99 281.72 281.77 43.2K
10:22 281.77 281.95 281.76 281.95 58.5K
10:23 281.93 281.94 281.67 281.70 62.5K
10:24 281.70 281.75 281.66 281.75 38.2K
10:25 281.76 281.84 281.76 281.84 112.9K
10:26 281.87 281.91 281.75 281.75 50.3K
10:27 281.74 281.93 281.74 281.93 84.7K
10:28 281.93 282.10 281.93 282.10 64.2K
10:29 282.09 282.18 282.09 282.17 61.9K
10:30 282.17 282.17 281.94 281.94 58.0K
10:31 281.93 282.03 281.84 282.03 118.3K
10:32 282.03 282.07 281.86 281.86 39.3K
10:33 281.87 281.94 281.82 281.82 41.1K
10:34 281.81 281.97 281.81 281.97 77.3K
10:35 281.98 281.98 281.85 281.85 73.2K
10:36 281.89 281.92 281.83 281.91 86.5K
10:37 281.94 282.00 281.94 282.00 41.2K
10:38 282.00 282.14 281.93 281.93 70.4K
10:39 281.93 281.97 281.88 281.88 52.6K
10:40 281.89 281.97 281.89 281.95 38.3K
10:41 281.97 282.12 281.97 282.10 44.9K
10:42 282.10 282.15 282.09 282.15 34.7K
10:43 282.16 282.16 282.06 282.14 64.3K
10:44 282.12 282.36 282.12 282.36 52.2K
10:45 282.38 282.40 282.24 282.28 80.2K
10:46 282.29 282.38 282.29 282.33 38.3K
10:47 282.31 282.31 282.24 282.29 42.4K
10:48 282.29 282.40 282.29 282.40 33.7K
10:49 282.40 282.51 282.40 282.49 39.5K
10:50 282.48 282.60 282.45 282.57 73.9K
10:51 282.56 282.59 282.51 282.59 44.9K
10:52 282.61 282.73 282.60 282.72 41.8K
10:53 282.74 282.87 282.74 282.82 50.1K
10:54 282.81 282.81 282.66 282.66 70.0K
10:55 282.66 282.76 282.64 282.64 93.4K
10:56 282.64 282.71 282.60 282.63 120.9K
10:57 282.63 282.63 282.52 282.60 46.6K
10:58 282.60 282.64 282.57 282.58 87.3K
10:59 282.58 282.62 282.56 282.56 49.4K
11:00 282.58 282.58 282.45 282.52 72.0K
11:01 282.52 282.56 282.51 282.56 43.7K
11:02 282.56 282.62 282.56 282.59 75.7K
11:03 282.54 282.60 282.53 282.54 45.5K
11:04 282.55 282.71 282.55 282.71 49.6K
11:05 282.73 282.98 282.73 282.98 94.9K
11:06 282.98 283.04 282.91 282.91 130.9K
11:07 282.84 282.85 282.70 282.70 141.0K
11:08 282.63 282.66 282.58 282.58 51.6K
11:09 282.55 282.65 282.54 282.59 58.7K
11:10 282.59 282.59 282.40 282.43 38.6K
11:11 282.37 282.37 282.26 282.32 42.4K
11:12 282.32 282.57 282.28 282.57 80.0K
11:13 282.56 282.62 282.56 282.58 48.7K
11:14 282.60 282.74 282.58 282.73 47.8K
11:15 282.72 282.78 282.71 282.74 75.0K
11:16 282.81 282.84 282.81 282.83 37.5K
11:17 282.75 282.76 282.69 282.70 82.4K
11:18 282.72 282.79 282.72 282.78 48.2K
11:19 282.78 282.78 282.70 282.72 93.2K
11:20 282.73 282.90 282.71 282.73 132.8K
11:21 282.72 282.72 282.61 282.69 62.9K
11:22 282.70 282.83 282.70 282.83 44.5K
11:23 282.84 282.87 282.84 282.85 46.7K
11:24 282.85 282.88 282.81 282.81 42.0K
11:25 282.73 282.78 282.70 282.78 100.2K
11:26 282.79 282.90 282.79 282.80 92.4K
11:27 282.78 282.85 282.75 282.76 61.2K
11:28 282.75 283.03 282.75 283.03 74.2K
11:29 283.07 283.09 283.05 283.06 39.2K
11:30 283.05 283.05 282.84 282.85 62.9K
11:31 282.85 282.91 282.84 282.87 68.3K
11:32 282.95 282.95 282.87 282.87 57.2K
11:33 282.78 282.78 282.64 282.66 77.6K
11:34 282.65 282.66 282.59 282.59 36.9K
11:35 282.65 282.65 282.56 282.56 62.6K
11:36 282.56 282.74 282.56 282.71 50.8K
11:37 282.79 282.91 282.79 282.91 47.0K
11:38 282.92 282.95 282.78 282.78 43.9K
11:39 282.76 282.83 282.76 282.83 71.4K
11:40 282.80 282.80 282.76 282.76 35.4K
11:41 282.77 282.90 282.77 282.90 68.8K
11:42 282.89 282.89 282.83 282.85 36.3K
11:43 282.89 282.94 282.89 282.94 32.4K
11:44 282.96 282.96 282.83 282.83 45.4K
11:45 282.76 282.76 282.66 282.66 30.2K
11:46 282.58 282.58 282.50 282.50 32.4K
11:47 282.55 282.68 282.55 282.56 55.8K
11:48 282.56 282.57 282.52 282.52 32.9K
11:49 282.52 282.54 282.35 282.40 39.1K
11:50 282.41 282.44 282.34 282.35 34.8K
11:51 282.35 282.35 282.27 282.31 91.1K
11:52 282.31 282.31 282.24 282.28 45.1K
11:53 282.28 282.28 282.04 282.08 52.7K
11:54 282.07 282.07 282.02 282.03 25.4K
11:55 282.02 282.04 281.97 281.98 40.5K
11:56 281.98 282.07 281.91 282.07 46.1K
11:57 282.12 282.27 282.12 282.23 68.4K
11:58 282.23 282.23 282.13 282.16 37.2K
11:59 282.18 282.21 282.17 282.19 20.4K
12:00 282.20 282.23 282.11 282.13 64.8K
12:01 282.00 282.00 281.88 281.99 45.9K
12:02 282.00 282.17 282.00 282.14 71.9K
12:03 282.12 282.26 282.11 282.26 23.1K
12:04 282.27 282.41 282.27 282.41 70.4K
12:05 282.40 282.43 282.37 282.37 51.8K
12:06 282.37 282.47 282.37 282.47 88.2K
12:07 282.47 282.69 282.46 282.69 51.7K
12:08 282.70 282.77 282.70 282.73 25.6K
12:09 282.72 282.72 282.59 282.59 53.3K
12:10 282.47 282.49 282.42 282.42 46.9K
12:11 282.40 282.48 282.35 282.48 41.2K
12:12 282.51 282.58 282.50 282.58 35.9K
12:13 282.59 282.66 282.59 282.60 39.4K
12:14 282.59 282.59 282.55 282.57 18.6K
12:15 282.60 282.62 282.60 282.61 25.0K
12:16 282.60 282.62 282.48 282.60 61.5K
12:17 282.60 282.75 282.60 282.75 27.9K
12:18 282.81 282.83 282.66 282.66 38.0K
12:19 282.64 282.65 282.57 282.57 26.5K
12:20 282.56 282.57 282.54 282.54 28.2K
12:21 282.53 282.56 282.51 282.51 28.0K
12:22 282.51 282.55 282.51 282.55 25.4K
12:23 282.56 282.59 282.55 282.58 31.4K
12:24 282.57 282.70 282.57 282.70 43.0K
12:25 282.68 282.68 282.64 282.68 32.7K
12:26 282.77 282.77 282.75 282.75 39.3K
12:27 282.68 282.77 282.68 282.74 43.0K
12:28 282.75 282.77 282.75 282.76 15.9K
12:29 282.76 282.85 282.76 282.84 52.1K
12:30 282.85 282.95 282.85 282.93 56.1K
12:31 282.93 282.98 282.91 282.98 26.2K
12:32 282.97 282.98 282.89 282.93 36.2K
12:33 282.95 282.97 282.95 282.97 20.1K
12:34 282.96 282.98 282.90 282.98 40.4K
12:35 282.98 283.23 282.98 283.16 100.7K
12:36 283.14 283.16 283.12 283.12 48.1K
12:37 283.12 283.17 283.05 283.17 83.1K
12:38 283.18 283.30 283.18 283.28 157.0K
12:39 283.32 283.32 283.24 283.27 134.0K
12:40 283.41 283.49 283.35 283.41 254.8K
12:41 283.43 283.43 283.31 283.31 113.5K
12:42 283.31 283.37 283.28 283.32 90.3K
12:43 283.33 283.48 283.32 283.46 148.5K
12:44 283.45 283.49 283.40 283.40 82.2K
12:45 283.41 283.43 283.35 283.36 69.5K
12:46 283.36 283.44 283.35 283.35 72.4K
12:47 283.32 283.32 283.13 283.13 60.5K
12:48 283.14 283.14 283.08 283.09 40.3K
12:49 283.16 283.29 283.16 283.24 103.3K
12:50 283.25 283.25 283.16 283.17 40.4K
12:51 283.18 283.27 283.18 283.22 35.9K
12:52 283.24 283.25 283.22 283.22 24.4K
12:53 283.14 283.14 283.08 283.13 79.4K
12:54 283.13 283.20 283.12 283.20 34.1K
12:55 283.20 283.20 283.15 283.16 23.8K
12:56 283.16 283.16 283.05 283.05 26.1K
12:57 282.97 282.97 282.90 282.92 44.5K
12:58 282.92 282.92 282.87 282.87 21.1K
12:59 282.86 282.86 282.77 282.80 39.0K
13:00 282.79 282.80 282.66 282.66 28.8K
13:01 282.66 282.71 282.64 282.71 32.6K
13:02 282.71 282.90 282.71 282.90 57.4K
13:03 282.91 282.92 282.89 282.90 18.2K
13:04 282.91 282.93 282.90 282.90 23.5K
13:05 282.90 282.90 282.79 282.79 24.9K
13:06 282.78 282.83 282.78 282.83 28.7K
13:07 282.82 282.89 282.78 282.86 54.4K
13:08 282.86 282.91 282.86 282.90 19.6K
13:09 282.91 282.96 282.91 282.91 25.5K
13:10 282.87 282.88 282.84 282.88 21.4K
13:11 282.88 282.89 282.86 282.88 18.2K
13:12 282.86 282.91 282.86 282.91 64.5K
13:13 282.92 282.98 282.92 282.93 39.4K
13:14 282.93 282.99 282.93 282.99 36.0K
13:15 282.99 282.99 282.84 282.84 40.1K
13:16 282.79 282.83 282.75 282.77 106.2K
13:17 282.76 282.82 282.75 282.82 23.2K
13:18 282.82 282.82 282.71 282.71 31.7K
13:19 282.71 282.71 282.67 282.67 30.0K
13:20 282.67 282.69 282.63 282.63 64.0K
13:21 282.62 282.66 282.62 282.62 23.4K
13:22 282.61 282.61 282.57 282.57 32.8K
13:23 282.59 282.60 282.57 282.57 61.6K
13:24 282.57 282.59 282.53 282.53 37.2K
13:25 282.53 282.53 282.49 282.50 45.1K
13:26 282.51 282.55 282.51 282.55 61.7K
13:27 282.56 282.61 282.56 282.58 26.4K
13:28 282.57 282.60 282.56 282.56 31.1K
13:29 282.55 282.59 282.55 282.59 37.2K
13:30 282.59 282.59 282.55 282.59 97.2K
13:31 282.58 282.62 282.58 282.62 26.6K
13:32 282.59 282.59 282.55 282.55 29.6K
13:33 282.55 282.55 282.42 282.45 42.7K
13:34 282.48 282.48 282.46 282.47 21.5K
13:35 282.47 282.48 282.45 282.46 24.1K
13:36 282.46 282.57 282.43 282.43 59.9K
13:37 282.44 282.45 282.42 282.45 19.3K
13:38 282.46 282.46 282.35 282.38 44.9K
13:39 282.37 282.37 282.33 282.36 27.6K
13:40 282.36 282.36 282.32 282.32 22.5K
13:41 282.32 282.32 282.20 282.20 42.0K
13:42 282.18 282.18 282.10 282.12 43.4K
13:43 282.11 282.13 282.09 282.13 33.8K
13:44 282.13 282.20 282.13 282.16 29.3K
13:45 282.16 282.16 282.03 282.04 37.0K
13:46 282.05 282.06 282.01 282.01 19.4K
13:47 282.01 282.06 281.95 282.06 51.9K
13:48 282.07 282.12 282.06 282.12 18.2K
13:49 282.12 282.13 282.10 282.11 26.0K
13:50 282.11 282.11 282.08 282.09 59.5K
13:51 282.09 282.09 282.05 282.07 19.0K
13:52 282.11 282.16 282.10 282.16 59.4K
13:53 282.16 282.24 282.16 282.24 23.2K
13:54 282.24 282.24 282.21 282.21 28.6K
13:55 282.21 282.23 282.20 282.20 27.2K
13:56 282.16 282.16 282.10 282.12 31.8K
13:57 282.12 282.14 282.12 282.12 18.9K
13:58 282.11 282.16 282.11 282.16 30.8K
13:59 282.16 282.24 282.16 282.20 34.9K
14:00 282.19 282.19 282.04 282.04 28.6K
14:01 282.05 282.06 282.01 282.01 26.0K
14:02 282.03 282.15 282.02 282.15 51.1K
14:03 282.14 282.14 281.91 281.92 45.2K
14:04 281.91 281.91 281.86 281.88 62.2K
14:05 281.88 281.88 281.71 281.72 46.2K
14:06 281.86 282.06 281.86 282.06 100.6K
14:07 282.05 282.13 282.05 282.13 26.9K
14:08 282.13 282.17 282.12 282.16 54.5K
14:09 282.13 282.16 282.12 282.13 31.5K
14:10 282.12 282.18 282.12 282.18 29.5K
14:11 282.18 282.18 282.03 282.06 44.9K
14:12 282.07 282.07 282.01 282.01 23.5K
14:13 281.99 282.06 281.99 282.06 29.6K
14:14 282.06 282.06 282.05 282.05 19.9K
14:15 282.06 282.06 282.01 282.02 49.9K
14:16 282.04 282.16 282.04 282.16 57.7K
14:17 282.15 282.18 282.15 282.17 126.1K
14:18 282.19 282.22 282.17 282.17 42.3K
14:19 282.17 282.17 282.15 282.17 20.5K
14:20 282.17 282.21 282.17 282.21 75.5K
14:21 282.23 282.29 282.22 282.29 28.1K
14:22 282.29 282.42 282.29 282.39 46.1K
14:23 282.39 282.47 282.39 282.46 23.5K
14:24 282.47 282.48 282.45 282.46 52.2K
14:25 282.47 282.47 282.46 282.47 28.1K
14:26 282.47 282.52 282.47 282.52 34.0K
14:27 282.53 282.53 282.49 282.49 71.8K
14:28 282.47 282.47 282.42 282.43 29.2K
14:29 282.43 282.43 282.41 282.41 28.7K
14:30 282.41 282.41 282.30 282.32 46.1K
14:31 282.32 282.32 282.28 282.30 21.5K
14:32 282.29 282.32 282.27 282.32 32.7K
14:33 282.32 282.36 282.32 282.34 25.2K
14:34 282.34 282.34 282.28 282.28 51.7K
14:35 282.28 282.28 282.19 282.20 41.1K
14:36 282.19 282.19 282.11 282.11 27.0K
14:37 282.13 282.13 282.07 282.07 29.2K
14:38 282.08 282.08 282.01 282.03 57.9K
14:39 282.03 282.09 282.03 282.05 36.0K
14:40 282.05 282.05 281.96 281.98 42.8K
14:41 281.98 282.00 281.93 281.94 35.6K
14:42 281.95 281.97 281.95 281.96 27.8K
14:43 281.95 282.04 281.95 282.04 38.6K
14:44 282.05 282.13 282.05 282.12 46.3K
14:45 282.12 282.12 282.03 282.03 37.7K
14:46 282.03 282.05 282.03 282.04 22.8K
14:47 282.04 282.14 282.04 282.14 68.9K
14:48 282.14 282.14 282.12 282.12 32.8K
14:49 282.13 282.14 282.07 282.09 60.6K
14:50 282.10 282.13 282.09 282.13 49.5K
14:51 282.14 282.17 282.11 282.11 85.5K
14:52 282.11 282.14 282.10 282.10 22.5K
14:53 282.10 282.11 282.00 282.00 39.5K
14:54 282.00 282.01 281.93 281.93 29.6K
14:55 281.90 281.90 281.84 281.90 52.8K
14:56 281.92 282.02 281.92 282.02 99.5K
14:57 282.03 282.12 282.03 282.11 27.5K
14:58 282.10 282.13 282.10 282.12 45.2K
14:59 282.13 282.20 282.13 282.20 81.2K
15:00 282.25 282.26 282.20 282.25 76.0K
15:01 282.24 282.29 282.24 282.26 40.4K
15:02 282.26 282.26 282.19 282.19 48.3K
15:03 282.19 282.21 282.19 282.20 25.4K
15:04 282.17 282.19 282.08 282.08 43.2K
15:05 282.08 282.08 282.00 282.07 53.2K
15:06 282.09 282.24 282.09 282.24 122.2K
15:07 282.23 282.23 282.20 282.22 53.3K
15:08 282.22 282.23 282.20 282.23 25.0K
15:09 282.23 282.32 282.23 282.28 119.5K
15:10 282.28 282.34 282.28 282.34 59.3K
15:11 282.34 282.37 282.34 282.34 34.8K
15:12 282.34 282.41 282.33 282.40 58.8K
15:13 282.40 282.42 282.39 282.42 40.3K
15:14 282.42 282.43 282.33 282.33 62.0K
15:15 282.34 282.41 282.34 282.38 55.2K
15:16 282.37 282.45 282.34 282.45 47.0K
15:17 282.45 282.46 282.43 282.43 56.7K
15:18 282.41 282.41 282.35 282.35 36.8K
15:19 282.35 282.44 282.35 282.41 55.6K
15:20 282.40 282.45 282.40 282.44 30.6K
15:21 282.46 282.46 282.40 282.42 42.0K
15:22 282.42 282.42 282.38 282.41 38.6K
15:23 282.42 282.43 282.39 282.39 42.4K
15:24 282.39 282.40 282.35 282.38 50.4K
15:25 282.38 282.46 282.37 282.45 142.9K
15:26 282.43 282.48 282.41 282.41 61.2K
15:27 282.41 282.48 282.41 282.45 56.8K
15:28 282.48 282.61 282.48 282.59 56.9K
15:29 282.59 282.63 282.59 282.60 60.1K
15:30 282.60 282.70 282.60 282.65 69.2K
15:31 282.65 282.75 282.65 282.75 48.9K
15:32 282.75 282.80 282.73 282.73 79.0K
15:33 282.71 282.80 282.70 282.80 49.6K
15:34 282.78 282.78 282.71 282.74 72.1K
15:35 282.74 282.74 282.70 282.74 79.6K
15:36 282.72 282.72 282.64 282.68 90.2K
15:37 282.72 282.74 282.66 282.66 83.4K
15:38 282.66 282.78 282.64 282.72 84.1K
15:39 282.71 282.71 282.52 282.52 72.3K
15:40 282.45 282.54 282.45 282.51 81.7K
15:41 282.50 282.61 282.50 282.61 62.0K
15:42 282.61 282.63 282.61 282.62 54.6K
15:43 282.62 282.66 282.62 282.66 71.2K
15:44 282.66 282.67 282.64 282.65 82.3K
15:45 282.66 282.70 282.60 282.61 81.3K
15:46 282.79 282.79 282.77 282.77 157.7K
15:47 282.76 282.80 282.73 282.78 110.3K
15:48 282.79 282.87 282.79 282.86 86.1K
15:49 282.87 282.96 282.85 282.85 207.2K
15:50 282.84 283.13 282.84 283.13 297.8K
15:51 283.14 283.31 283.14 283.31 227.8K
15:52 283.30 283.37 283.30 283.31 173.9K
15:53 283.27 283.33 283.27 283.31 148.0K
15:54 283.30 283.42 283.29 283.42 220.8K
15:55 283.44 283.68 283.44 283.66 322.4K
15:56 283.66 283.69 283.66 283.69 332.5K
15:57 283.67 283.76 283.67 283.72 478.1K
15:58 283.75 283.77 283.72 283.73 558.6K
15:59 283.73 283.86 283.73 283.77 9,094.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available