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
09:30 286.25 286.42 286.17 286.23 368.7K
09:31 286.26 286.43 286.16 286.43 47.8K
09:32 286.61 287.11 286.61 287.11 27.1K
09:33 287.20 287.48 287.20 287.23 45.1K
09:34 287.52 287.88 287.52 287.80 47.0K
09:35 287.73 287.86 287.69 287.78 37.6K
09:36 287.86 287.86 287.71 287.71 20.5K
09:37 287.72 288.04 287.72 288.01 27.6K
09:38 287.94 287.95 287.83 287.93 51.1K
09:39 287.91 287.92 287.82 287.83 27.3K
09:40 287.84 287.92 287.68 287.86 41.8K
09:41 287.92 288.00 287.92 287.98 51.8K
09:42 287.94 287.95 287.83 287.85 62.3K
09:43 287.92 288.05 287.85 287.90 71.9K
09:44 287.95 287.98 287.82 287.82 31.2K
09:45 287.76 287.89 287.73 287.75 49.4K
09:46 287.78 287.98 287.78 287.82 57.5K
09:47 287.70 287.77 287.69 287.77 95.3K
09:48 287.72 287.73 287.51 287.53 106.4K
09:49 287.58 287.73 287.58 287.67 49.6K
09:50 287.69 287.69 287.49 287.65 53.4K
09:51 287.54 287.54 287.35 287.49 47.4K
09:52 287.51 287.74 287.49 287.74 68.5K
09:53 287.75 287.76 287.60 287.60 154.6K
09:54 287.54 287.59 287.41 287.59 126.1K
09:55 287.56 287.85 287.56 287.83 74.8K
09:56 287.83 287.96 287.82 287.96 32.9K
09:57 288.04 288.13 287.95 288.01 51.9K
09:58 288.00 288.14 288.00 288.14 41.2K
09:59 288.16 288.21 288.01 288.02 42.3K
10:00 287.99 288.20 287.99 288.18 52.3K
10:01 288.17 288.20 288.06 288.06 65.1K
10:02 288.00 288.17 288.00 288.09 91.6K
10:03 288.10 288.10 288.02 288.02 62.1K
10:04 288.08 288.25 288.07 288.23 55.7K
10:05 288.36 288.48 288.31 288.41 57.4K
10:06 288.42 288.46 288.40 288.46 82.4K
10:07 288.46 288.47 288.29 288.32 58.4K
10:08 288.32 288.35 288.20 288.32 49.0K
10:09 288.39 288.45 288.26 288.26 38.6K
10:10 288.28 288.37 288.28 288.33 67.5K
10:11 288.33 288.35 288.23 288.23 76.5K
10:12 288.21 288.21 287.98 287.99 77.6K
10:13 288.05 288.12 288.02 288.03 67.5K
10:14 288.00 288.02 287.95 287.95 82.4K
10:15 287.95 287.99 287.64 287.64 46.7K
10:16 287.57 287.61 287.50 287.58 92.1K
10:17 287.58 287.62 287.34 287.35 40.3K
10:18 287.36 287.41 287.34 287.37 43.6K
10:19 287.40 287.62 287.40 287.55 56.5K
10:20 287.56 287.61 287.52 287.59 37.3K
10:21 287.63 287.68 287.61 287.68 66.4K
10:22 287.67 287.71 287.43 287.43 50.8K
10:23 287.37 287.44 287.33 287.43 40.2K
10:24 287.43 287.45 287.34 287.45 51.7K
10:25 287.43 287.44 287.38 287.40 26.4K
10:26 287.41 287.59 287.41 287.59 164.4K
10:27 287.51 287.51 287.26 287.27 86.6K
10:28 287.27 287.28 287.20 287.26 35.1K
10:29 287.28 287.47 287.28 287.46 43.5K
10:30 287.48 287.69 287.48 287.69 44.5K
10:31 287.73 287.90 287.73 287.90 90.1K
10:32 287.92 287.97 287.75 287.75 53.9K
10:33 287.73 287.74 287.60 287.74 76.2K
10:34 287.75 287.97 287.75 287.94 37.9K
10:35 287.94 287.94 287.88 287.90 56.4K
10:36 287.90 288.08 287.89 288.02 41.0K
10:37 288.00 288.09 287.99 288.09 34.2K
10:38 288.14 288.17 288.08 288.13 37.0K
10:39 288.16 288.24 288.16 288.21 32.8K
10:40 288.20 288.29 288.20 288.27 41.9K
10:41 288.28 288.45 288.28 288.43 55.7K
10:42 288.42 288.44 288.39 288.39 29.8K
10:43 288.38 288.38 288.28 288.28 42.0K
10:44 288.30 288.42 288.29 288.42 32.3K
10:45 288.42 288.46 288.40 288.43 25.8K
10:46 288.40 288.40 288.18 288.23 29.4K
10:47 288.23 288.43 288.23 288.38 44.9K
10:48 288.38 288.40 288.32 288.33 49.3K
10:49 288.31 288.31 288.17 288.18 33.3K
10:50 288.14 288.20 288.13 288.16 26.1K
10:51 288.16 288.17 288.10 288.10 21.4K
10:52 288.08 288.11 288.03 288.05 42.6K
10:53 288.06 288.13 288.06 288.10 29.2K
10:54 288.10 288.10 288.01 288.10 62.7K
10:55 288.10 288.33 288.10 288.32 55.3K
10:56 288.35 288.38 288.28 288.28 36.6K
10:57 288.24 288.41 288.21 288.39 43.7K
10:58 288.39 288.45 288.39 288.42 44.9K
10:59 288.40 288.42 288.31 288.34 41.4K
11:00 288.34 288.36 288.19 288.19 50.9K
11:01 288.16 288.26 288.13 288.24 51.1K
11:02 288.24 288.25 288.19 288.19 29.1K
11:03 288.24 288.28 288.22 288.28 26.6K
11:04 288.28 288.38 288.25 288.36 50.1K
11:05 288.36 288.65 288.36 288.65 63.8K
11:06 288.64 288.81 288.62 288.79 46.3K
11:07 288.79 288.79 288.61 288.64 38.0K
11:08 288.60 288.60 288.36 288.36 59.9K
11:09 288.36 288.36 288.17 288.17 33.0K
11:10 288.15 288.32 288.15 288.32 47.8K
11:11 288.32 288.33 288.29 288.32 20.7K
11:12 288.32 288.39 288.22 288.22 35.7K
11:13 288.22 288.22 287.93 287.93 60.6K
11:14 287.90 287.90 287.71 287.71 33.2K
11:15 287.69 287.73 287.68 287.72 66.3K
11:16 287.73 287.81 287.73 287.79 24.1K
11:17 287.79 287.83 287.52 287.54 52.0K
11:18 287.54 287.58 287.51 287.58 45.6K
11:19 287.60 287.74 287.60 287.74 40.0K
11:20 287.81 287.83 287.72 287.72 43.9K
11:21 287.75 287.84 287.75 287.84 53.2K
11:22 287.84 288.01 287.82 288.01 43.1K
11:23 288.01 288.02 287.96 288.01 25.0K
11:24 288.05 288.09 288.01 288.09 45.4K
11:25 288.08 288.09 288.02 288.03 31.2K
11:26 288.03 288.03 287.94 287.94 42.3K
11:27 287.93 287.93 287.80 287.80 49.1K
11:28 287.79 287.81 287.72 287.72 45.4K
11:29 287.67 287.77 287.67 287.77 44.4K
11:30 287.74 287.86 287.74 287.77 37.8K
11:31 287.77 287.90 287.72 287.90 64.8K
11:32 287.90 287.97 287.90 287.96 26.5K
11:33 287.99 288.08 287.95 288.08 76.5K
11:34 288.02 288.02 287.85 287.85 58.4K
11:35 287.85 287.85 287.77 287.77 27.6K
11:36 287.76 287.89 287.76 287.89 45.6K
11:37 287.89 287.97 287.89 287.91 39.5K
11:38 287.85 287.89 287.85 287.89 33.6K
11:39 287.89 287.92 287.83 287.83 38.5K
11:40 287.84 288.06 287.84 288.06 49.3K
11:41 288.07 288.10 288.04 288.08 30.8K
11:42 288.08 288.12 288.05 288.05 37.1K
11:43 288.04 288.06 288.00 288.02 35.6K
11:44 288.01 288.01 287.90 287.94 41.1K
11:45 287.93 288.02 287.93 288.01 35.5K
11:46 287.98 287.98 287.92 287.96 46.6K
11:47 287.99 288.08 287.98 288.08 46.5K
11:48 288.09 288.14 288.08 288.11 54.3K
11:49 288.12 288.24 288.12 288.24 41.5K
11:50 288.22 288.24 288.19 288.19 35.6K
11:51 288.19 288.29 288.19 288.28 46.0K
11:52 288.30 288.39 288.29 288.39 45.8K
11:53 288.46 288.52 288.46 288.51 34.9K
11:54 288.49 288.52 288.45 288.46 59.6K
11:55 288.47 288.56 288.44 288.56 55.7K
11:56 288.56 288.56 288.48 288.53 43.7K
11:57 288.55 288.62 288.55 288.61 27.6K
11:58 288.62 288.69 288.62 288.69 25.2K
11:59 288.69 288.70 288.66 288.68 24.0K
12:00 288.66 288.81 288.66 288.74 63.9K
12:01 288.74 288.92 288.72 288.92 49.0K
12:02 288.92 288.96 288.80 288.81 55.2K
12:03 288.83 288.83 288.71 288.74 54.5K
12:04 288.71 288.94 288.71 288.94 36.1K
12:05 288.96 288.98 288.94 288.97 37.3K
12:06 288.98 289.10 288.98 289.03 51.9K
12:07 289.01 289.09 289.01 289.05 37.3K
12:08 289.05 289.24 289.05 289.24 97.3K
12:09 289.24 289.29 289.21 289.24 47.9K
12:10 289.23 289.29 289.23 289.27 31.9K
12:11 289.31 289.44 289.31 289.44 35.8K
12:12 289.46 289.64 289.45 289.63 41.0K
12:13 289.57 289.67 289.41 289.43 79.0K
12:14 289.43 289.52 289.37 289.52 44.9K
12:15 289.52 289.85 289.52 289.84 60.8K
12:16 289.88 289.88 289.75 289.78 47.2K
12:17 289.78 289.84 289.77 289.78 37.1K
12:18 289.76 289.77 289.67 289.68 54.2K
12:19 289.69 289.80 289.69 289.78 53.8K
12:20 289.79 289.99 289.79 289.99 99.8K
12:21 289.99 289.99 289.86 289.91 152.0K
12:22 289.95 289.95 289.88 289.91 33.4K
12:23 289.88 289.95 289.84 289.95 45.7K
12:24 289.95 290.01 289.95 290.00 43.6K
12:25 290.00 290.04 289.85 289.85 82.8K
12:26 289.80 289.82 289.74 289.76 89.5K
12:27 289.78 289.79 289.73 289.73 66.4K
12:28 289.76 289.82 289.76 289.82 44.1K
12:29 289.84 290.01 289.84 290.00 82.3K
12:30 290.00 290.32 289.98 290.29 230.0K
12:31 290.29 290.42 290.29 290.41 203.4K
12:32 290.42 290.52 290.41 290.51 47.3K
12:33 290.50 290.53 290.42 290.51 42.5K
12:34 290.50 290.54 290.48 290.53 37.0K
12:35 290.51 290.60 290.51 290.59 38.4K
12:36 290.58 290.58 290.52 290.55 81.6K
12:37 290.54 290.67 290.54 290.67 66.1K
12:38 290.72 290.75 290.65 290.72 101.4K
12:39 290.72 290.72 290.65 290.67 60.6K
12:40 290.62 290.64 290.54 290.63 157.0K
12:41 290.65 290.80 290.58 290.58 106.1K
12:42 290.55 290.58 290.33 290.34 213.7K
12:43 290.32 290.32 290.26 290.30 131.3K
12:44 290.27 290.46 290.27 290.46 96.2K
12:45 290.48 290.69 290.48 290.69 84.7K
12:46 290.65 290.74 290.65 290.67 77.7K
12:47 290.77 290.78 290.67 290.67 43.6K
12:48 290.66 290.66 290.53 290.60 65.1K
12:49 290.61 290.69 290.61 290.67 44.6K
12:50 290.68 290.72 290.64 290.71 55.7K
12:51 290.72 290.75 290.71 290.72 50.4K
12:52 290.70 290.71 290.65 290.68 33.7K
12:53 290.68 290.76 290.67 290.76 45.6K
12:54 290.75 290.75 290.67 290.67 67.2K
12:55 290.66 290.79 290.66 290.79 38.4K
12:56 290.81 290.81 290.54 290.54 66.3K
12:57 290.54 290.57 290.47 290.48 65.7K
12:58 290.48 290.48 290.37 290.37 65.3K
12:59 290.33 290.36 290.31 290.36 85.4K
13:00 290.31 290.31 290.25 290.29 43.5K
13:01 290.31 290.35 290.31 290.32 35.4K
13:02 290.34 290.34 289.83 289.83 100.2K
13:03 289.80 289.80 289.57 289.63 54.1K
13:04 289.50 289.50 289.26 289.37 48.8K
13:05 289.38 289.41 289.09 289.15 45.1K
13:06 289.16 289.16 289.04 289.13 39.3K
13:07 289.13 289.13 288.92 289.00 45.0K
13:08 288.93 288.93 288.71 288.71 160.3K
13:09 288.71 288.86 288.71 288.78 72.5K
13:10 288.78 288.90 288.78 288.88 47.0K
13:11 288.88 289.18 288.88 289.18 92.7K
13:12 289.19 289.40 289.18 289.32 79.0K
13:13 289.30 289.35 289.24 289.24 33.8K
13:14 289.32 289.37 289.18 289.18 36.3K
13:15 289.18 289.18 289.10 289.12 52.9K
13:16 289.14 289.30 289.12 289.30 41.7K
13:17 289.28 289.36 289.28 289.28 34.6K
13:18 289.28 289.28 289.04 289.09 60.9K
13:19 289.08 289.22 289.06 289.20 44.1K
13:20 289.23 289.31 289.21 289.27 68.3K
13:21 289.28 289.34 289.26 289.31 42.8K
13:22 289.33 289.35 289.33 289.35 20.6K
13:23 289.34 289.38 289.21 289.21 54.4K
13:24 289.20 289.21 289.14 289.19 43.4K
13:25 289.22 289.42 289.22 289.42 36.8K
13:26 289.41 289.47 289.39 289.47 35.3K
13:27 289.48 289.56 289.47 289.56 82.0K
13:28 289.58 289.58 289.55 289.55 45.0K
13:29 289.54 289.66 289.54 289.66 27.4K
13:30 289.66 289.80 289.66 289.78 52.1K
13:31 289.78 289.81 289.72 289.72 64.0K
13:32 289.69 289.78 289.69 289.77 51.2K
13:33 289.77 289.79 289.73 289.79 29.0K
13:34 289.83 289.96 289.83 289.96 32.1K
13:35 289.97 289.99 289.90 289.90 63.9K
13:36 289.89 289.95 289.89 289.93 54.4K
13:37 289.92 290.01 289.92 290.01 51.2K
13:38 290.04 290.18 290.04 290.17 39.5K
13:39 290.12 290.20 289.98 290.07 91.5K
13:40 290.08 290.18 290.08 290.17 29.8K
13:41 290.12 290.18 290.12 290.18 39.5K
13:42 290.24 290.29 290.24 290.27 59.4K
13:43 290.23 290.23 290.15 290.17 32.7K
13:44 290.18 290.27 290.18 290.27 33.0K
13:45 290.28 290.31 290.21 290.21 41.7K
13:46 290.20 290.25 290.19 290.25 29.2K
13:47 290.27 290.33 290.27 290.33 30.5K
13:48 290.34 290.34 290.27 290.31 38.8K
13:49 290.29 290.32 290.28 290.28 24.6K
13:50 290.28 290.36 290.28 290.36 29.7K
13:51 290.37 290.37 290.35 290.37 26.9K
13:52 290.37 290.43 290.36 290.41 57.3K
13:53 290.38 290.40 290.36 290.38 41.0K
13:54 290.33 290.36 290.32 290.36 34.8K
13:55 290.37 290.48 290.37 290.48 51.8K
13:56 290.46 290.47 290.42 290.46 40.3K
13:57 290.44 290.45 290.42 290.42 30.8K
13:58 290.39 290.41 290.39 290.40 25.4K
13:59 290.40 290.42 290.37 290.42 36.0K
14:00 290.41 290.45 290.39 290.40 58.8K
14:01 290.40 290.41 290.36 290.36 61.3K
14:02 290.36 290.49 290.35 290.49 79.2K
14:03 290.49 290.54 290.41 290.41 53.7K
14:04 290.41 290.44 290.37 290.37 51.0K
14:05 290.33 290.33 290.22 290.24 38.4K
14:06 290.24 290.24 290.19 290.20 36.3K
14:07 290.21 290.33 290.21 290.33 36.6K
14:08 290.36 290.42 290.33 290.41 36.5K
14:09 290.42 290.43 290.39 290.39 43.9K
14:10 290.41 290.42 290.34 290.42 51.5K
14:11 290.42 290.63 290.42 290.63 63.7K
14:12 290.65 290.67 290.62 290.67 25.1K
14:13 290.67 290.74 290.60 290.61 83.6K
14:14 290.63 290.71 290.63 290.70 37.6K
14:15 290.68 290.68 290.62 290.64 54.9K
14:16 290.65 290.73 290.63 290.69 48.6K
14:17 290.67 290.70 290.56 290.56 80.7K
14:18 290.54 290.54 290.31 290.31 53.1K
14:19 290.32 290.32 290.14 290.27 61.0K
14:20 290.27 290.48 290.27 290.48 70.1K
14:21 290.52 290.52 290.46 290.46 44.7K
14:22 290.44 290.46 290.33 290.35 57.5K
14:23 290.37 290.37 290.35 290.36 24.1K
14:24 290.36 290.37 290.34 290.36 42.6K
14:25 290.35 290.44 290.35 290.43 68.6K
14:26 290.43 290.45 290.42 290.42 45.7K
14:27 290.39 290.39 290.23 290.23 73.8K
14:28 290.22 290.22 290.15 290.16 38.2K
14:29 290.16 290.18 290.14 290.17 58.6K
14:30 290.17 290.20 290.08 290.08 71.6K
14:31 290.07 290.16 290.06 290.11 63.7K
14:32 290.11 290.17 290.11 290.15 40.2K
14:33 290.14 290.20 290.13 290.20 163.2K
14:34 290.22 290.27 290.19 290.21 50.5K
14:35 290.23 290.33 290.23 290.28 87.8K
14:36 290.28 290.29 290.24 290.24 43.7K
14:37 290.25 290.32 290.24 290.32 152.4K
14:38 290.31 290.37 290.31 290.35 27.9K
14:39 290.37 290.37 290.32 290.33 57.8K
14:40 290.35 290.38 290.34 290.38 83.6K
14:41 290.37 290.50 290.37 290.48 100.3K
14:42 290.48 290.58 290.48 290.57 73.7K
14:43 290.56 290.57 290.53 290.56 60.3K
14:44 290.55 290.56 290.52 290.56 63.7K
14:45 290.56 290.56 290.51 290.51 44.8K
14:46 290.50 290.50 290.45 290.46 63.7K
14:47 290.47 290.47 290.44 290.45 49.9K
14:48 290.33 290.33 290.24 290.24 56.8K
14:49 290.23 290.24 290.18 290.24 57.9K
14:50 290.25 290.27 290.21 290.21 67.2K
14:51 290.21 290.23 290.16 290.23 52.0K
14:52 290.23 290.24 290.22 290.24 40.9K
14:53 290.23 290.25 290.21 290.21 85.7K
14:54 290.21 290.22 290.02 290.02 90.7K
14:55 290.01 290.04 289.99 290.04 68.5K
14:56 290.04 290.05 289.98 290.05 64.7K
14:57 290.10 290.24 290.10 290.24 92.9K
14:58 290.24 290.24 290.19 290.20 46.4K
14:59 290.20 290.27 290.16 290.27 72.2K
15:00 290.30 290.30 290.24 290.24 93.5K
15:01 290.24 290.42 290.24 290.42 55.2K
15:02 290.39 290.47 290.37 290.45 81.0K
15:03 290.46 290.46 290.35 290.35 68.2K
15:04 290.38 290.43 290.37 290.37 67.1K
15:05 290.36 290.39 290.35 290.39 45.6K
15:06 290.37 290.38 290.33 290.34 63.6K
15:07 290.35 290.35 290.23 290.23 55.6K
15:08 290.23 290.26 290.19 290.22 62.6K
15:09 290.22 290.25 290.17 290.25 65.3K
15:10 290.26 290.27 290.21 290.21 70.6K
15:11 290.21 290.25 290.14 290.14 73.9K
15:12 290.15 290.16 290.10 290.16 73.6K
15:13 290.16 290.20 290.13 290.13 49.9K
15:14 290.17 290.18 290.15 290.15 44.5K
15:15 290.13 290.13 290.05 290.05 98.5K
15:16 290.05 290.09 290.05 290.07 100.0K
15:17 290.09 290.09 289.99 290.00 69.5K
15:18 290.00 290.13 289.97 290.10 117.8K
15:19 290.11 290.13 290.02 290.03 94.9K
15:20 290.03 290.04 290.01 290.01 64.9K
15:21 290.02 290.13 290.02 290.09 87.9K
15:22 290.14 290.36 290.12 290.36 124.6K
15:23 290.37 290.43 290.35 290.43 67.6K
15:24 290.46 290.46 290.38 290.40 75.5K
15:25 290.39 290.48 290.39 290.45 87.4K
15:26 290.43 290.48 290.43 290.44 76.5K
15:27 290.43 290.48 290.43 290.48 55.3K
15:28 290.49 290.50 290.45 290.46 81.3K
15:29 290.50 290.61 290.50 290.54 132.1K
15:30 290.57 290.72 290.57 290.64 151.3K
15:31 290.64 290.67 290.56 290.57 160.0K
15:32 290.55 290.62 290.55 290.58 130.0K
15:33 290.58 290.64 290.58 290.64 68.4K
15:34 290.64 290.64 290.48 290.50 88.1K
15:35 290.52 290.57 290.52 290.57 86.1K
15:36 290.56 290.59 290.55 290.59 85.5K
15:37 290.58 290.63 290.58 290.61 99.5K
15:38 290.61 290.68 290.61 290.62 128.2K
15:39 290.61 290.63 290.52 290.63 166.6K
15:40 290.65 290.75 290.64 290.64 146.3K
15:41 290.60 290.65 290.60 290.64 101.4K
15:42 290.64 290.64 290.56 290.63 99.0K
15:43 290.65 290.65 290.59 290.60 95.9K
15:44 290.65 290.71 290.60 290.63 120.8K
15:45 290.69 290.77 290.69 290.77 133.6K
15:46 290.76 290.78 290.63 290.63 132.1K
15:47 290.57 290.68 290.57 290.68 110.4K
15:48 290.67 290.68 290.60 290.63 109.7K
15:49 290.62 290.62 290.49 290.49 351.9K
15:50 290.48 290.56 289.78 289.85 485.7K
15:51 289.93 289.93 289.80 289.80 198.2K
15:52 289.81 289.98 289.81 289.98 220.0K
15:53 289.99 289.99 289.79 289.79 208.3K
15:54 289.77 289.95 289.76 289.92 352.0K
15:55 289.95 289.95 289.62 289.62 434.9K
15:56 289.60 289.66 289.55 289.55 490.4K
15:57 289.56 289.79 289.56 289.74 599.2K
15:58 289.72 289.84 289.72 289.84 697.9K
15:59 289.87 290.02 289.86 289.86 9,408.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available