DJ Multiutilities

DJUSMU
🏛️ usa →
292.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 291.89 291.89 291.66 291.76 292.5K
09:31 292.01 292.68 291.99 292.58 95.0K
09:32 292.55 292.89 292.54 292.82 67.9K
09:33 292.81 292.81 292.33 292.33 75.7K
09:34 292.19 292.19 292.06 292.15 64.5K
09:35 292.22 292.55 292.22 292.55 67.2K
09:36 292.55 292.68 292.55 292.65 56.9K
09:37 292.60 292.60 291.94 291.94 53.5K
09:38 291.94 291.96 291.78 291.78 96.9K
09:39 291.75 291.82 291.70 291.75 46.2K
09:40 291.75 291.84 291.71 291.81 46.5K
09:41 291.85 291.90 291.63 291.67 50.8K
09:42 291.69 291.71 291.65 291.65 26.8K
09:43 291.66 291.71 291.63 291.68 42.9K
09:44 291.75 291.75 291.65 291.65 37.0K
09:45 291.62 291.96 291.60 291.96 66.4K
09:46 291.98 291.98 291.88 291.90 37.3K
09:47 291.90 291.95 291.88 291.88 26.0K
09:48 291.86 291.92 291.69 291.69 41.1K
09:49 291.68 291.76 291.64 291.64 40.2K
09:50 291.62 291.64 291.55 291.56 39.7K
09:51 291.60 291.72 291.58 291.72 49.3K
09:52 291.72 291.85 291.72 291.76 40.5K
09:53 291.70 291.70 291.58 291.58 24.8K
09:54 291.57 291.58 291.22 291.22 33.5K
09:55 291.21 291.21 291.02 291.02 39.2K
09:56 290.97 290.97 290.81 290.81 33.8K
09:57 290.72 290.80 290.72 290.76 27.3K
09:58 290.75 290.84 290.75 290.83 29.5K
09:59 290.83 290.88 290.80 290.84 31.3K
10:00 290.73 290.86 290.73 290.86 51.7K
10:01 290.87 290.91 290.84 290.91 61.9K
10:02 290.90 290.90 290.77 290.83 82.5K
10:03 290.83 290.89 290.77 290.78 43.7K
10:04 290.73 290.75 290.69 290.73 62.4K
10:05 290.76 290.76 290.52 290.56 62.1K
10:06 290.54 290.54 290.13 290.13 54.4K
10:07 290.09 290.11 290.00 290.01 66.6K
10:08 290.00 290.03 289.77 289.88 64.6K
10:09 289.95 290.24 289.91 290.24 79.6K
10:10 290.18 290.22 290.14 290.22 40.3K
10:11 290.32 290.38 290.27 290.37 43.9K
10:12 290.37 290.67 290.35 290.67 48.4K
10:13 290.65 290.65 290.47 290.47 39.8K
10:14 290.48 290.49 290.24 290.24 74.5K
10:15 290.29 290.39 290.27 290.34 79.3K
10:16 290.32 290.32 290.19 290.23 63.3K
10:17 290.19 290.24 290.13 290.16 53.8K
10:18 290.18 290.60 290.13 290.60 83.3K
10:19 290.59 290.73 290.59 290.73 81.2K
10:20 290.73 290.74 290.66 290.67 50.5K
10:21 290.61 290.71 290.61 290.71 42.7K
10:22 290.82 290.82 290.65 290.66 91.5K
10:23 290.61 290.70 290.55 290.62 83.4K
10:24 290.60 290.61 290.36 290.36 45.8K
10:25 290.33 290.50 290.33 290.45 49.7K
10:26 290.48 290.48 290.38 290.44 62.3K
10:27 290.44 290.49 290.40 290.40 55.1K
10:28 290.34 290.39 290.31 290.38 52.7K
10:29 290.42 290.47 290.39 290.47 46.7K
10:30 290.47 290.47 290.28 290.31 128.7K
10:31 290.34 290.34 290.22 290.30 54.2K
10:32 290.28 290.39 290.25 290.39 91.7K
10:33 290.40 290.56 290.35 290.56 76.6K
10:34 290.61 290.80 290.61 290.73 77.6K
10:35 290.75 290.90 290.75 290.90 50.4K
10:36 290.90 291.00 290.90 291.00 44.2K
10:37 290.99 291.00 290.86 290.87 47.2K
10:38 290.88 290.95 290.86 290.95 35.9K
10:39 290.93 290.98 290.85 290.90 47.0K
10:40 290.87 290.92 290.82 290.86 59.5K
10:41 290.86 290.89 290.83 290.87 66.3K
10:42 290.87 290.96 290.84 290.90 93.9K
10:43 290.90 290.90 290.68 290.79 82.8K
10:44 290.86 290.89 290.84 290.84 77.2K
10:45 290.83 290.87 290.82 290.83 49.3K
10:46 290.85 290.93 290.84 290.91 54.0K
10:47 290.92 290.96 290.88 290.88 88.2K
10:48 290.86 290.86 290.58 290.65 152.5K
10:49 290.67 290.79 290.65 290.79 131.8K
10:50 290.80 290.92 290.80 290.84 104.2K
10:51 290.79 290.79 290.65 290.67 53.0K
10:52 290.64 290.75 290.64 290.65 80.1K
10:53 290.64 290.64 290.47 290.57 58.3K
10:54 290.57 290.59 290.51 290.53 86.0K
10:55 290.53 290.54 290.37 290.45 64.6K
10:56 290.46 290.74 290.46 290.74 70.4K
10:57 290.72 290.72 290.56 290.60 44.6K
10:58 290.61 290.61 290.51 290.52 66.8K
10:59 290.52 290.55 290.51 290.52 46.9K
11:00 290.52 290.52 290.49 290.49 52.0K
11:01 290.42 290.52 290.38 290.40 108.8K
11:02 290.39 290.39 290.06 290.06 73.4K
11:03 289.97 290.02 289.92 290.01 111.9K
11:04 290.03 290.03 289.80 289.81 45.0K
11:05 289.80 289.80 289.68 289.70 75.0K
11:06 289.69 289.69 289.53 289.54 66.8K
11:07 289.55 289.55 289.40 289.50 70.4K
11:08 289.49 289.51 289.24 289.24 54.4K
11:09 289.22 289.22 289.07 289.16 104.5K
11:10 289.18 289.33 289.14 289.33 70.1K
11:11 289.31 289.52 289.31 289.51 58.8K
11:12 289.47 289.51 289.39 289.51 79.7K
11:13 289.51 289.52 289.28 289.29 61.9K
11:14 289.23 289.24 289.17 289.18 51.4K
11:15 289.13 289.36 289.13 289.29 111.7K
11:16 289.28 289.30 289.20 289.21 40.3K
11:17 289.12 289.12 288.91 288.91 66.9K
11:18 288.94 289.27 288.94 289.27 77.0K
11:19 289.27 289.43 289.27 289.43 49.9K
11:20 289.49 289.59 289.49 289.55 68.2K
11:21 289.60 289.60 289.38 289.38 60.3K
11:22 289.45 289.55 289.38 289.38 72.1K
11:23 289.40 289.42 289.30 289.42 47.5K
11:24 289.50 289.50 289.38 289.43 49.1K
11:25 289.48 289.49 289.43 289.45 36.2K
11:26 289.48 289.69 289.48 289.67 65.3K
11:27 289.67 289.67 289.58 289.58 35.6K
11:28 289.55 289.55 289.42 289.42 51.8K
11:29 289.42 289.64 289.41 289.64 127.0K
11:30 289.64 289.65 289.47 289.47 98.1K
11:31 289.46 289.57 289.46 289.53 39.3K
11:32 289.53 289.53 289.50 289.53 38.2K
11:33 289.54 289.56 289.50 289.50 36.5K
11:34 289.48 289.55 289.42 289.55 38.3K
11:35 289.51 289.51 289.02 289.04 92.9K
11:36 289.03 289.12 288.88 288.97 68.5K
11:37 288.99 288.99 288.69 288.69 125.4K
11:38 288.69 288.72 288.45 288.48 93.5K
11:39 288.40 288.50 288.34 288.38 152.3K
11:40 288.38 288.52 288.37 288.52 61.7K
11:41 288.45 288.64 288.42 288.59 44.1K
11:42 288.62 288.71 288.56 288.56 76.2K
11:43 288.53 288.53 288.44 288.50 54.3K
11:44 288.45 288.63 288.45 288.59 46.6K
11:45 288.59 288.62 288.56 288.61 151.2K
11:46 288.60 288.60 288.45 288.58 45.1K
11:47 288.60 288.71 288.60 288.71 43.5K
11:48 288.72 288.81 288.64 288.64 57.9K
11:49 288.60 288.60 288.37 288.38 45.2K
11:50 288.38 288.44 288.30 288.42 86.4K
11:51 288.44 288.49 288.41 288.49 67.6K
11:52 288.47 288.47 288.40 288.45 60.7K
11:53 288.44 288.47 288.40 288.44 40.5K
11:54 288.43 288.44 288.24 288.27 134.8K
11:55 288.21 288.41 288.21 288.31 149.5K
11:56 288.34 288.53 288.34 288.50 71.7K
11:57 288.51 288.62 288.49 288.62 66.4K
11:58 288.63 288.64 288.60 288.64 34.5K
11:59 288.64 288.70 288.63 288.68 60.5K
12:00 288.68 288.77 288.67 288.67 214.3K
12:01 288.67 288.74 288.58 288.59 76.2K
12:02 288.58 288.58 288.46 288.47 77.1K
12:03 288.47 288.66 288.47 288.63 38.0K
12:04 288.63 288.63 288.57 288.61 43.6K
12:05 288.64 288.72 288.64 288.71 38.6K
12:06 288.70 288.70 288.55 288.55 54.2K
12:07 288.56 288.56 288.45 288.45 37.4K
12:08 288.50 288.50 288.39 288.43 64.4K
12:09 288.44 288.54 288.41 288.41 68.4K
12:10 288.43 288.47 288.38 288.38 45.7K
12:11 288.39 288.41 288.17 288.17 53.6K
12:12 288.16 288.16 287.95 287.95 57.1K
12:13 287.94 287.94 287.87 287.90 51.8K
12:14 287.97 288.05 287.95 288.05 46.6K
12:15 288.02 288.07 287.97 288.04 59.9K
12:16 288.03 288.03 287.97 288.03 34.3K
12:17 288.02 288.02 287.84 287.84 50.4K
12:18 287.86 287.95 287.84 287.94 51.4K
12:19 287.94 287.99 287.94 287.99 26.2K
12:20 288.00 288.01 287.84 287.84 67.0K
12:21 287.85 287.85 287.79 287.83 43.6K
12:22 287.82 287.94 287.80 287.94 38.0K
12:23 287.95 288.01 287.95 287.98 35.7K
12:24 287.93 287.99 287.93 287.99 56.1K
12:25 288.02 288.08 287.98 288.08 71.5K
12:26 288.11 288.24 288.11 288.24 134.9K
12:27 288.24 288.25 288.20 288.21 169.0K
12:28 288.19 288.20 288.14 288.14 62.0K
12:29 288.11 288.11 287.95 287.96 70.6K
12:30 287.94 288.03 287.93 287.99 49.5K
12:31 288.00 288.24 288.00 288.24 65.6K
12:32 288.25 288.32 288.24 288.32 47.6K
12:33 288.32 288.39 288.32 288.38 123.4K
12:34 288.38 288.44 288.35 288.37 89.6K
12:35 288.35 288.38 288.34 288.34 77.6K
12:36 288.27 288.27 288.13 288.22 308.9K
12:37 288.22 288.38 288.20 288.38 419.0K
12:38 288.39 288.50 288.39 288.39 377.4K
12:39 288.37 288.50 288.36 288.50 316.3K
12:40 288.50 288.75 288.49 288.71 317.8K
12:41 288.63 288.84 288.60 288.82 253.1K
12:42 288.93 288.93 288.75 288.82 256.9K
12:43 288.81 288.88 288.79 288.86 190.6K
12:44 288.87 288.92 288.87 288.91 135.5K
12:45 288.90 288.90 288.55 288.55 200.0K
12:46 288.53 288.56 288.43 288.49 147.7K
12:47 288.49 288.70 288.49 288.69 113.6K
12:48 288.69 288.74 288.69 288.72 101.1K
12:49 288.74 288.74 288.68 288.70 90.6K
12:50 288.71 288.71 288.64 288.65 79.0K
12:51 288.64 288.85 288.64 288.82 149.8K
12:52 288.82 288.95 288.77 288.94 92.3K
12:53 288.94 288.95 288.90 288.92 51.8K
12:54 288.92 289.13 288.92 289.13 87.5K
12:55 289.11 289.22 289.10 289.22 47.8K
12:56 289.21 289.21 289.15 289.17 69.8K
12:57 289.14 289.28 289.14 289.28 55.1K
12:58 289.29 289.35 289.29 289.31 45.2K
12:59 289.30 289.31 289.14 289.15 115.6K
13:00 289.12 289.12 289.04 289.07 236.0K
13:01 289.08 289.17 289.08 289.16 83.7K
13:02 289.13 289.24 289.13 289.16 57.2K
13:03 289.16 289.16 289.00 289.00 56.2K
13:04 289.00 289.07 288.88 289.05 85.0K
13:05 289.10 289.11 289.05 289.09 48.6K
13:06 289.08 289.16 289.08 289.16 48.9K
13:07 289.15 289.15 289.12 289.13 45.2K
13:08 289.13 289.13 289.07 289.07 38.3K
13:09 289.09 289.20 289.08 289.18 67.8K
13:10 289.18 289.22 289.18 289.18 46.8K
13:11 289.17 289.18 289.09 289.09 34.2K
13:12 289.10 289.10 288.98 289.06 101.2K
13:13 289.11 289.23 289.11 289.21 152.6K
13:14 289.22 289.33 289.22 289.30 68.2K
13:15 289.31 289.41 289.31 289.39 64.6K
13:16 289.39 289.40 289.33 289.33 56.9K
13:17 289.32 289.34 289.29 289.29 47.4K
13:18 289.28 289.30 289.27 289.30 39.3K
13:19 289.34 289.37 289.26 289.26 50.6K
13:20 289.26 289.28 289.24 289.28 93.7K
13:21 289.28 289.28 289.25 289.25 26.9K
13:22 289.23 289.23 289.05 289.05 56.2K
13:23 289.03 289.03 288.92 288.93 38.8K
13:24 288.91 288.91 288.85 288.91 34.0K
13:25 288.89 288.89 288.81 288.88 74.1K
13:26 288.89 288.94 288.88 288.94 26.9K
13:27 288.94 289.01 288.94 289.01 38.6K
13:28 289.00 289.03 288.99 289.00 39.0K
13:29 288.99 289.03 288.91 288.91 39.6K
13:30 288.89 288.90 288.87 288.89 46.7K
13:31 288.88 288.95 288.88 288.92 40.1K
13:32 288.92 289.01 288.92 289.01 52.5K
13:33 288.99 288.99 288.91 288.91 46.1K
13:34 288.90 288.98 288.90 288.98 31.0K
13:35 289.02 289.03 288.97 289.01 39.7K
13:36 289.00 289.20 289.00 289.20 55.8K
13:37 289.23 289.27 289.18 289.18 52.2K
13:38 289.17 289.18 289.13 289.13 26.9K
13:39 289.13 289.30 289.12 289.30 69.2K
13:40 289.31 289.40 289.31 289.38 35.6K
13:41 289.40 289.40 289.30 289.35 34.9K
13:42 289.36 289.42 289.33 289.40 45.1K
13:43 289.37 289.37 289.30 289.30 37.2K
13:44 289.35 289.36 289.29 289.31 50.6K
13:45 289.31 289.42 289.31 289.41 58.5K
13:46 289.44 289.44 289.35 289.35 48.0K
13:47 289.35 289.35 289.11 289.11 70.7K
13:48 289.12 289.25 289.10 289.25 57.6K
13:49 289.25 289.37 289.24 289.35 52.2K
13:50 289.34 289.38 289.33 289.38 32.7K
13:51 289.39 289.40 289.34 289.34 29.4K
13:52 289.33 289.35 289.26 289.26 41.2K
13:53 289.25 289.27 289.18 289.27 67.4K
13:54 289.27 289.31 289.20 289.20 56.7K
13:55 289.12 289.14 289.08 289.09 61.0K
13:56 289.10 289.15 289.10 289.15 68.0K
13:57 289.16 289.17 289.16 289.17 39.9K
13:58 289.14 289.14 288.98 288.98 49.7K
13:59 288.97 289.06 288.97 289.06 57.2K
14:00 289.07 289.12 289.01 289.06 64.2K
14:01 289.06 289.06 288.94 288.98 56.7K
14:02 288.98 288.99 288.92 288.99 53.5K
14:03 289.00 289.04 288.98 288.98 32.2K
14:04 288.98 289.04 288.97 289.01 43.4K
14:05 288.96 288.96 288.88 288.89 48.9K
14:06 288.94 289.03 288.94 289.02 40.5K
14:07 289.03 289.05 288.91 288.91 47.9K
14:08 288.93 288.93 288.86 288.86 43.1K
14:09 288.82 288.87 288.76 288.83 73.2K
14:10 288.81 288.95 288.81 288.94 48.9K
14:11 288.97 288.98 288.88 288.88 39.8K
14:12 288.87 288.91 288.86 288.91 51.2K
14:13 288.91 288.91 288.86 288.87 36.9K
14:14 288.89 288.93 288.86 288.86 41.2K
14:15 288.78 288.78 288.69 288.72 72.6K
14:16 288.71 288.81 288.71 288.79 94.4K
14:17 288.79 288.92 288.79 288.92 48.8K
14:18 288.93 288.95 288.92 288.94 36.7K
14:19 288.95 288.99 288.87 288.99 57.0K
14:20 289.02 289.04 288.94 288.96 42.1K
14:21 288.95 288.96 288.69 288.69 65.5K
14:22 288.69 288.90 288.69 288.90 52.6K
14:23 288.89 288.91 288.83 288.85 48.6K
14:24 288.87 288.90 288.86 288.90 90.9K
14:25 288.89 288.89 288.81 288.88 58.7K
14:26 288.88 288.90 288.83 288.83 59.1K
14:27 288.82 289.02 288.82 289.02 48.5K
14:28 289.02 289.11 289.02 289.04 86.9K
14:29 289.06 289.17 289.06 289.16 75.0K
14:30 289.14 289.14 289.09 289.11 53.2K
14:31 289.09 289.11 289.08 289.09 46.1K
14:32 289.08 289.08 288.98 289.05 71.6K
14:33 289.06 289.13 289.06 289.09 56.0K
14:34 289.09 289.18 289.09 289.18 56.6K
14:35 289.16 289.17 289.14 289.14 33.6K
14:36 289.14 289.16 289.11 289.16 63.7K
14:37 289.18 289.20 289.17 289.20 52.4K
14:38 289.26 289.26 289.08 289.14 82.0K
14:39 289.15 289.18 289.15 289.15 48.8K
14:40 289.15 289.19 289.13 289.19 52.7K
14:41 289.21 289.25 289.21 289.25 34.6K
14:42 289.23 289.29 289.23 289.26 52.3K
14:43 289.26 289.36 289.25 289.36 54.1K
14:44 289.36 289.40 289.20 289.21 80.2K
14:45 289.23 289.31 289.23 289.31 50.5K
14:46 289.30 289.34 289.29 289.32 51.1K
14:47 289.32 289.45 289.32 289.44 73.7K
14:48 289.44 289.47 289.37 289.38 77.2K
14:49 289.39 289.39 289.34 289.35 44.5K
14:50 289.35 289.38 289.34 289.36 48.4K
14:51 289.34 289.41 289.34 289.36 75.3K
14:52 289.35 289.44 289.32 289.44 64.5K
14:53 289.42 289.42 289.27 289.33 61.5K
14:54 289.34 289.35 289.32 289.32 53.3K
14:55 289.28 289.29 289.25 289.25 61.8K
14:56 289.24 289.24 288.93 288.93 76.6K
14:57 288.87 289.00 288.87 288.98 69.6K
14:58 288.97 288.97 288.92 288.92 47.0K
14:59 288.90 288.90 288.78 288.84 157.6K
15:00 288.88 288.88 288.82 288.87 86.4K
15:01 288.89 288.98 288.88 288.98 66.0K
15:02 288.97 289.01 288.97 289.01 59.2K
15:03 289.01 289.11 289.01 289.04 80.1K
15:04 289.05 289.13 289.05 289.12 51.6K
15:05 289.14 289.17 289.11 289.17 64.7K
15:06 289.23 289.27 289.20 289.27 75.8K
15:07 289.29 289.30 289.27 289.27 44.3K
15:08 289.27 289.29 289.25 289.27 56.5K
15:09 289.27 289.35 289.27 289.30 70.3K
15:10 289.29 289.33 289.27 289.33 75.9K
15:11 289.40 289.49 289.39 289.48 76.3K
15:12 289.51 289.54 289.47 289.48 49.9K
15:13 289.49 289.52 289.48 289.48 51.7K
15:14 289.51 289.51 289.38 289.38 59.6K
15:15 289.38 289.39 289.33 289.34 44.7K
15:16 289.33 289.33 289.27 289.32 103.7K
15:17 289.32 289.38 289.32 289.37 72.3K
15:18 289.36 289.39 289.35 289.36 64.4K
15:19 289.36 289.36 289.30 289.33 89.0K
15:20 289.31 289.32 289.28 289.31 60.9K
15:21 289.32 289.41 289.28 289.40 134.5K
15:22 289.41 289.41 289.17 289.17 115.0K
15:23 289.19 289.20 289.16 289.17 48.1K
15:24 289.16 289.20 289.15 289.15 69.7K
15:25 289.24 289.31 289.23 289.23 105.4K
15:26 289.20 289.20 289.03 289.03 104.3K
15:27 289.03 289.03 288.92 288.94 76.0K
15:28 288.94 288.94 288.83 288.83 53.9K
15:29 288.75 288.78 288.67 288.67 128.7K
15:30 288.68 288.71 288.65 288.65 91.2K
15:31 288.63 288.69 288.54 288.54 106.0K
15:32 288.48 288.63 288.47 288.59 94.4K
15:33 288.59 288.64 288.53 288.57 96.6K
15:34 288.58 288.61 288.55 288.60 69.9K
15:35 288.60 288.60 288.47 288.48 96.4K
15:36 288.43 288.45 288.36 288.36 89.8K
15:37 288.33 288.36 288.33 288.36 74.9K
15:38 288.30 288.41 288.30 288.41 109.7K
15:39 288.43 288.43 288.35 288.35 88.3K
15:40 288.34 288.34 288.13 288.14 103.9K
15:41 288.13 288.25 288.10 288.21 107.0K
15:42 288.19 288.21 288.15 288.16 79.0K
15:43 288.15 288.16 288.12 288.12 118.4K
15:44 288.07 288.07 287.96 287.97 102.2K
15:45 287.99 288.20 287.99 288.16 150.3K
15:46 288.22 288.33 288.18 288.33 119.0K
15:47 288.34 288.42 288.31 288.42 106.4K
15:48 288.44 288.63 288.44 288.63 124.4K
15:49 288.59 288.59 288.40 288.40 144.6K
15:50 288.52 288.82 288.52 288.80 227.1K
15:51 288.71 288.78 288.62 288.78 198.2K
15:52 288.79 289.03 288.79 289.03 160.9K
15:53 289.01 289.01 288.87 288.88 147.9K
15:54 288.90 288.93 288.83 288.91 225.4K
15:55 288.93 289.10 288.88 289.09 353.7K
15:56 289.08 289.08 288.97 288.99 392.8K
15:57 288.94 288.96 288.90 288.95 454.9K
15:58 289.01 289.10 289.00 289.10 570.6K
15:59 289.15 289.15 288.96 289.02 8,979.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available