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
09:30 290.57 290.57 290.20 290.28 298.9K
09:31 290.29 290.65 290.14 290.65 57.6K
09:32 290.58 291.27 290.54 291.27 79.7K
09:33 291.12 291.12 290.94 291.11 27.7K
09:34 290.97 291.00 290.85 290.89 32.3K
09:35 290.82 290.82 290.52 290.53 63.4K
09:36 290.57 290.62 290.55 290.58 28.3K
09:37 290.56 290.56 290.29 290.30 22.1K
09:38 290.44 290.47 290.40 290.47 56.0K
09:39 290.45 290.56 290.41 290.52 38.4K
09:40 290.52 290.52 290.40 290.45 23.3K
09:41 290.46 290.46 290.32 290.38 17.0K
09:42 290.39 290.51 290.39 290.51 50.4K
09:43 290.51 290.54 290.46 290.46 28.0K
09:44 290.47 290.65 290.47 290.65 46.2K
09:45 290.66 290.69 290.62 290.69 38.2K
09:46 290.66 290.86 290.66 290.75 47.3K
09:47 290.73 290.80 290.70 290.77 24.5K
09:48 290.83 290.86 290.82 290.86 27.8K
09:49 290.94 291.04 290.89 291.04 49.9K
09:50 291.10 291.18 291.09 291.15 126.3K
09:51 291.14 291.14 290.92 290.92 42.9K
09:52 290.93 291.10 290.93 291.03 38.4K
09:53 291.04 291.12 291.02 291.06 36.6K
09:54 291.02 291.27 290.94 291.27 54.1K
09:55 291.26 291.34 291.22 291.27 50.1K
09:56 291.26 291.31 291.13 291.13 57.7K
09:57 291.13 291.13 290.74 290.74 61.2K
09:58 290.78 290.78 290.68 290.77 35.8K
09:59 290.77 290.81 290.74 290.75 28.1K
10:00 290.80 290.88 290.78 290.86 36.2K
10:01 290.86 290.99 290.84 290.94 28.2K
10:02 290.95 290.95 290.87 290.87 32.5K
10:03 290.84 290.87 290.52 290.54 127.2K
10:04 290.52 290.68 290.52 290.56 77.5K
10:05 290.54 290.72 290.54 290.72 51.8K
10:06 290.82 290.96 290.82 290.96 64.6K
10:07 290.96 291.06 290.89 291.06 48.3K
10:08 291.08 291.11 291.02 291.02 52.8K
10:09 290.91 290.97 290.86 290.97 35.9K
10:10 290.98 290.99 290.16 290.16 64.8K
10:11 290.11 290.11 290.03 290.09 61.3K
10:12 290.09 290.09 289.85 289.85 67.3K
10:13 289.81 290.05 289.74 290.02 88.2K
10:14 290.04 290.04 289.95 290.01 66.4K
10:15 290.09 290.17 290.06 290.17 64.1K
10:16 290.19 290.32 290.19 290.27 46.7K
10:17 290.22 290.26 290.20 290.20 93.9K
10:18 290.17 290.17 289.90 289.92 95.6K
10:19 289.81 289.84 289.71 289.84 82.0K
10:20 289.95 290.02 289.93 289.94 67.6K
10:21 289.94 290.00 289.82 289.82 94.8K
10:22 289.87 290.16 289.87 290.16 182.5K
10:23 290.19 290.22 290.15 290.16 37.8K
10:24 290.16 290.16 290.08 290.15 63.3K
10:25 290.21 290.28 290.20 290.28 91.6K
10:26 290.30 290.43 290.30 290.35 59.7K
10:27 290.35 290.39 290.12 290.17 93.9K
10:28 290.17 290.31 290.15 290.29 38.9K
10:29 290.32 290.50 290.32 290.42 78.1K
10:30 290.44 290.62 290.44 290.62 93.1K
10:31 290.62 290.72 290.42 290.42 69.6K
10:32 290.41 290.71 290.36 290.68 74.3K
10:33 290.71 290.72 290.66 290.66 20.2K
10:34 290.69 290.78 290.69 290.78 72.4K
10:35 290.78 290.82 290.71 290.71 95.8K
10:36 290.70 290.70 290.58 290.65 40.0K
10:37 290.68 290.72 290.65 290.67 26.7K
10:38 290.67 290.68 290.57 290.57 32.6K
10:39 290.56 290.65 290.54 290.54 44.6K
10:40 290.49 290.49 290.28 290.28 40.0K
10:41 290.31 290.34 290.07 290.25 72.8K
10:42 290.33 290.53 290.33 290.53 28.6K
10:43 290.52 290.58 290.45 290.45 34.3K
10:44 290.45 290.45 290.28 290.28 32.2K
10:45 290.26 290.28 290.06 290.07 64.1K
10:46 290.04 290.14 290.04 290.08 33.8K
10:47 290.09 290.13 290.07 290.09 27.9K
10:48 290.05 290.05 289.89 289.93 37.2K
10:49 289.92 289.92 289.81 289.90 42.6K
10:50 289.84 289.89 289.84 289.88 22.7K
10:51 289.89 289.95 289.88 289.90 42.6K
10:52 289.87 289.87 289.76 289.79 40.4K
10:53 289.79 289.79 289.72 289.72 36.6K
10:54 289.74 289.83 289.74 289.80 35.7K
10:55 289.82 289.82 289.72 289.81 40.8K
10:56 289.78 289.79 289.76 289.79 65.1K
10:57 289.79 289.89 289.79 289.89 34.1K
10:58 289.88 289.99 289.88 289.99 27.2K
10:59 289.98 290.02 289.95 289.95 56.0K
11:00 289.94 289.94 289.65 289.65 105.5K
11:01 289.61 289.62 289.47 289.47 89.1K
11:02 289.47 289.66 289.46 289.66 79.3K
11:03 289.63 289.69 289.55 289.55 65.6K
11:04 289.56 289.60 289.51 289.60 46.9K
11:05 289.59 289.59 289.47 289.49 53.6K
11:06 289.48 289.62 289.48 289.60 55.7K
11:07 289.58 289.58 289.36 289.37 138.5K
11:08 289.32 289.32 289.21 289.24 67.6K
11:09 289.22 289.22 289.06 289.06 66.5K
11:10 289.04 289.04 288.84 288.93 60.2K
11:11 288.99 289.09 288.99 289.03 39.9K
11:12 289.01 289.01 288.89 288.89 27.8K
11:13 288.89 288.92 288.78 288.78 40.3K
11:14 288.76 289.01 288.76 289.01 43.9K
11:15 289.03 289.07 289.01 289.07 17.7K
11:16 289.12 289.14 288.96 288.96 54.8K
11:17 288.88 288.89 288.83 288.83 26.3K
11:18 288.85 288.87 288.80 288.80 29.7K
11:19 288.76 288.79 288.67 288.68 38.3K
11:20 288.68 288.70 288.62 288.62 28.7K
11:21 288.61 288.61 288.49 288.49 57.2K
11:22 288.48 288.50 288.44 288.48 31.2K
11:23 288.46 288.50 288.45 288.46 27.8K
11:24 288.50 288.68 288.49 288.68 67.9K
11:25 288.64 288.70 288.51 288.70 53.4K
11:26 288.70 288.82 288.70 288.74 42.7K
11:27 288.77 288.86 288.77 288.86 32.6K
11:28 288.87 288.97 288.86 288.96 24.6K
11:29 288.96 289.06 288.93 288.96 51.3K
11:30 288.97 289.00 288.90 289.00 32.0K
11:31 289.01 289.03 288.96 288.96 34.2K
11:32 288.98 289.03 288.94 288.98 33.9K
11:33 288.96 288.96 288.81 288.81 48.2K
11:34 288.83 288.92 288.81 288.92 30.1K
11:35 288.93 288.97 288.92 288.96 28.9K
11:36 288.95 289.02 288.93 288.99 23.2K
11:37 288.99 288.99 288.91 288.92 39.3K
11:38 288.90 288.90 288.75 288.75 50.0K
11:39 288.78 288.79 288.75 288.75 28.3K
11:40 288.77 288.79 288.75 288.78 34.5K
11:41 288.78 288.82 288.67 288.67 105.3K
11:42 288.70 288.79 288.70 288.79 19.6K
11:43 288.77 288.77 288.71 288.74 27.5K
11:44 288.74 288.78 288.68 288.68 33.8K
11:45 288.68 288.68 288.63 288.63 38.4K
11:46 288.66 288.72 288.66 288.70 32.2K
11:47 288.70 288.76 288.67 288.69 35.8K
11:48 288.71 288.82 288.71 288.81 38.0K
11:49 288.81 288.81 288.77 288.80 33.4K
11:50 288.81 288.81 288.73 288.79 31.5K
11:51 288.84 288.92 288.84 288.89 44.0K
11:52 288.89 288.89 288.81 288.81 39.5K
11:53 288.81 288.92 288.80 288.92 27.4K
11:54 288.94 289.06 288.94 289.04 32.9K
11:55 289.04 289.09 289.04 289.07 34.7K
11:56 289.07 289.08 289.04 289.07 31.8K
11:57 289.09 289.17 289.08 289.17 60.1K
11:58 289.18 289.19 289.05 289.05 26.1K
11:59 289.07 289.14 289.07 289.13 67.1K
12:00 289.08 289.14 289.07 289.14 35.3K
12:01 289.13 289.20 289.12 289.20 28.0K
12:02 289.21 289.23 289.20 289.22 20.1K
12:03 289.22 289.22 289.10 289.10 32.1K
12:04 289.09 289.10 289.08 289.10 20.2K
12:05 289.10 289.30 289.10 289.29 31.6K
12:06 289.29 289.31 289.20 289.20 26.5K
12:07 289.20 289.33 289.20 289.32 38.8K
12:08 289.32 289.33 289.21 289.23 51.2K
12:09 289.24 289.25 289.22 289.24 40.9K
12:10 289.27 289.31 289.27 289.29 32.7K
12:11 289.29 289.45 289.29 289.45 41.3K
12:12 289.47 289.47 289.43 289.43 23.8K
12:13 289.44 289.54 289.44 289.45 45.0K
12:14 289.46 289.46 289.39 289.39 20.3K
12:15 289.37 289.37 289.31 289.34 28.1K
12:16 289.34 289.46 289.31 289.46 57.0K
12:17 289.45 289.54 289.45 289.52 67.4K
12:18 289.51 289.63 289.51 289.60 31.7K
12:19 289.59 289.59 289.47 289.47 19.5K
12:20 289.46 289.46 289.31 289.31 30.2K
12:21 289.31 289.35 289.31 289.31 21.9K
12:22 289.33 289.35 289.30 289.30 24.4K
12:23 289.30 289.30 289.14 289.14 46.0K
12:24 289.14 289.14 289.05 289.05 29.6K
12:25 289.04 289.04 288.91 289.02 72.4K
12:26 289.01 289.01 288.94 288.94 18.5K
12:27 288.93 289.01 288.90 289.01 46.5K
12:28 289.02 289.07 288.99 289.07 24.8K
12:29 289.08 289.12 289.08 289.08 36.8K
12:30 289.09 289.09 289.02 289.02 41.3K
12:31 289.00 289.00 288.96 288.96 20.3K
12:32 288.96 288.96 288.77 288.77 26.6K
12:33 288.76 288.76 288.70 288.72 39.1K
12:34 288.72 288.77 288.72 288.77 22.0K
12:35 288.77 288.87 288.77 288.83 21.4K
12:36 288.82 288.82 288.75 288.76 18.4K
12:37 288.74 288.75 288.72 288.72 12.5K
12:38 288.72 288.88 288.72 288.88 35.1K
12:39 288.89 288.92 288.89 288.89 25.4K
12:40 288.90 288.90 288.78 288.84 44.2K
12:41 288.85 288.92 288.85 288.92 20.9K
12:42 288.92 288.96 288.90 288.92 34.0K
12:43 288.89 288.91 288.88 288.91 31.1K
12:44 288.91 288.99 288.91 288.99 25.4K
12:45 289.02 289.02 288.96 288.96 32.1K
12:46 288.97 289.00 288.89 288.89 33.2K
12:47 288.89 288.92 288.89 288.89 14.4K
12:48 288.89 288.92 288.89 288.90 16.3K
12:49 288.90 288.90 288.84 288.85 21.5K
12:50 288.86 288.87 288.57 288.57 44.8K
12:51 288.51 288.53 288.46 288.46 21.4K
12:52 288.44 288.44 288.26 288.33 51.3K
12:53 288.33 288.34 288.31 288.31 31.5K
12:54 288.31 288.34 288.31 288.32 23.7K
12:55 288.32 288.35 288.32 288.35 29.3K
12:56 288.36 288.36 288.28 288.28 37.1K
12:57 288.27 288.40 288.25 288.40 89.0K
12:58 288.44 288.45 288.29 288.29 40.4K
12:59 288.30 288.30 288.23 288.26 43.1K
13:00 288.26 288.26 288.04 288.04 43.0K
13:01 288.04 288.13 288.03 288.12 32.3K
13:02 288.12 288.12 287.96 287.96 27.5K
13:03 287.96 287.96 287.90 287.94 40.5K
13:04 287.93 287.93 287.87 287.87 27.7K
13:05 287.84 287.91 287.82 287.91 61.8K
13:06 287.91 287.91 287.73 287.73 27.3K
13:07 287.72 287.84 287.68 287.84 70.7K
13:08 287.84 287.95 287.84 287.94 44.7K
13:09 287.93 287.93 287.86 287.89 25.8K
13:10 287.90 287.93 287.88 287.93 19.3K
13:11 287.94 288.12 287.94 288.06 36.1K
13:12 288.06 288.06 287.98 287.98 22.3K
13:13 287.99 288.10 287.98 288.10 24.5K
13:14 288.11 288.15 288.08 288.08 24.6K
13:15 288.08 288.08 287.98 287.98 22.8K
13:16 287.98 287.98 287.93 287.94 33.0K
13:17 287.94 287.95 287.93 287.95 18.5K
13:18 287.95 288.08 287.93 288.06 36.7K
13:19 288.04 288.12 288.04 288.07 22.8K
13:20 288.07 288.07 288.02 288.06 14.9K
13:21 288.11 288.12 288.10 288.11 14.0K
13:22 288.11 288.14 288.09 288.09 17.7K
13:23 288.08 288.12 288.08 288.11 15.6K
13:24 288.12 288.19 288.12 288.18 28.5K
13:25 288.18 288.26 288.17 288.26 28.0K
13:26 288.26 288.26 288.20 288.21 25.8K
13:27 288.29 288.30 288.15 288.15 36.9K
13:28 288.15 288.17 288.10 288.11 22.5K
13:29 288.11 288.17 288.11 288.16 17.9K
13:30 288.17 288.29 288.17 288.23 42.3K
13:31 288.23 288.23 288.14 288.14 23.8K
13:32 288.12 288.12 288.04 288.05 34.2K
13:33 288.02 288.02 287.93 287.93 57.4K
13:34 287.91 288.06 287.87 288.05 52.3K
13:35 288.05 288.13 288.05 288.13 23.6K
13:36 288.15 288.17 288.14 288.15 44.3K
13:37 288.16 288.42 288.16 288.42 43.0K
13:38 288.41 288.46 288.38 288.38 55.0K
13:39 288.38 288.40 288.31 288.31 17.8K
13:40 288.31 288.37 288.30 288.37 42.2K
13:41 288.36 288.36 288.26 288.26 46.0K
13:42 288.27 288.35 288.27 288.35 30.2K
13:43 288.36 288.36 288.26 288.26 32.2K
13:44 288.25 288.27 288.23 288.23 33.3K
13:45 288.24 288.30 288.23 288.27 26.5K
13:46 288.27 288.30 288.27 288.30 18.2K
13:47 288.31 288.39 288.31 288.39 34.8K
13:48 288.39 288.40 288.29 288.29 50.8K
13:49 288.26 288.32 288.22 288.32 60.5K
13:50 288.32 288.36 288.32 288.36 33.2K
13:51 288.36 288.42 288.36 288.41 26.1K
13:52 288.41 288.42 288.37 288.38 28.7K
13:53 288.38 288.38 288.30 288.31 66.0K
13:54 288.31 288.43 288.31 288.43 49.9K
13:55 288.45 288.48 288.40 288.40 70.4K
13:56 288.40 288.49 288.40 288.49 36.7K
13:57 288.47 288.47 288.43 288.44 30.3K
13:58 288.43 288.46 288.42 288.44 36.4K
13:59 288.43 288.43 288.28 288.28 53.5K
14:00 288.27 288.30 288.23 288.23 42.4K
14:01 288.20 288.20 288.07 288.07 34.4K
14:02 288.07 288.07 287.97 287.97 35.8K
14:03 287.97 288.09 287.96 288.09 45.7K
14:04 288.09 288.16 288.07 288.13 23.4K
14:05 288.10 288.10 288.03 288.03 22.1K
14:06 288.02 288.23 288.02 288.19 54.3K
14:07 288.19 288.19 288.15 288.16 18.5K
14:08 288.16 288.16 288.06 288.06 36.6K
14:09 288.05 288.05 287.97 288.02 39.9K
14:10 288.02 288.16 288.02 288.16 50.1K
14:11 288.16 288.23 288.16 288.20 37.7K
14:12 288.20 288.20 288.10 288.10 30.1K
14:13 288.09 288.22 288.09 288.21 41.5K
14:14 288.22 288.29 288.22 288.29 19.7K
14:15 288.28 288.30 288.27 288.30 26.2K
14:16 288.31 288.37 288.31 288.32 48.1K
14:17 288.29 288.31 288.23 288.24 31.2K
14:18 288.23 288.24 288.21 288.24 23.4K
14:19 288.24 288.25 288.22 288.22 20.6K
14:20 288.21 288.24 288.17 288.17 40.3K
14:21 288.17 288.23 288.14 288.23 54.2K
14:22 288.22 288.28 288.22 288.26 44.8K
14:23 288.25 288.25 288.20 288.25 60.4K
14:24 288.28 288.30 288.28 288.28 33.2K
14:25 288.28 288.28 288.24 288.25 39.2K
14:26 288.25 288.28 288.24 288.26 29.2K
14:27 288.25 288.25 288.15 288.23 50.6K
14:28 288.23 288.26 288.17 288.17 30.7K
14:29 288.17 288.17 288.15 288.15 13.1K
14:30 288.14 288.17 288.13 288.15 31.7K
14:31 288.15 288.19 288.15 288.18 21.6K
14:32 288.18 288.23 288.18 288.22 25.3K
14:33 288.22 288.28 288.19 288.28 55.1K
14:34 288.29 288.31 288.29 288.31 25.0K
14:35 288.32 288.32 288.16 288.16 34.9K
14:36 288.17 288.25 288.16 288.25 30.3K
14:37 288.25 288.29 288.24 288.29 18.8K
14:38 288.30 288.37 288.30 288.37 25.3K
14:39 288.37 288.38 288.36 288.36 20.7K
14:40 288.35 288.36 288.27 288.30 31.1K
14:41 288.30 288.30 288.26 288.26 23.6K
14:42 288.24 288.25 288.22 288.23 40.0K
14:43 288.23 288.24 288.20 288.21 27.9K
14:44 288.20 288.24 288.19 288.24 33.7K
14:45 288.24 288.28 288.23 288.28 27.6K
14:46 288.28 288.32 288.27 288.27 47.7K
14:47 288.26 288.26 288.18 288.18 27.0K
14:48 288.19 288.22 288.19 288.20 22.4K
14:49 288.20 288.21 288.14 288.21 42.7K
14:50 288.20 288.20 288.18 288.18 27.0K
14:51 288.17 288.17 288.15 288.16 26.4K
14:52 288.15 288.21 288.15 288.21 38.7K
14:53 288.21 288.21 288.16 288.16 35.7K
14:54 288.14 288.19 288.14 288.14 77.4K
14:55 288.19 288.29 288.19 288.28 37.6K
14:56 288.28 288.32 288.28 288.32 25.8K
14:57 288.31 288.39 288.30 288.37 30.8K
14:58 288.35 288.35 288.26 288.26 44.9K
14:59 288.27 288.29 288.21 288.29 56.1K
15:00 288.28 288.33 288.25 288.33 39.0K
15:01 288.35 288.40 288.35 288.40 42.2K
15:02 288.43 288.43 288.31 288.31 33.1K
15:03 288.28 288.28 288.23 288.23 35.7K
15:04 288.24 288.24 288.16 288.19 49.8K
15:05 288.18 288.22 288.11 288.22 47.5K
15:06 288.21 288.21 288.17 288.18 33.8K
15:07 288.16 288.25 288.16 288.24 40.6K
15:08 288.24 288.25 288.23 288.23 88.0K
15:09 288.23 288.25 288.23 288.24 38.4K
15:10 288.24 288.29 288.23 288.29 54.1K
15:11 288.31 288.50 288.31 288.50 66.4K
15:12 288.53 288.56 288.51 288.51 44.3K
15:13 288.51 288.54 288.49 288.52 36.3K
15:14 288.52 288.54 288.52 288.54 36.1K
15:15 288.55 288.69 288.55 288.65 51.4K
15:16 288.64 288.67 288.64 288.64 54.0K
15:17 288.69 288.70 288.63 288.63 59.5K
15:18 288.64 288.69 288.63 288.69 39.8K
15:19 288.70 288.71 288.59 288.59 99.5K
15:20 288.58 288.63 288.58 288.62 44.1K
15:21 288.65 288.70 288.65 288.66 51.0K
15:22 288.65 288.72 288.65 288.72 36.7K
15:23 288.76 288.82 288.76 288.79 62.7K
15:24 288.80 288.80 288.74 288.74 58.8K
15:25 288.76 288.80 288.76 288.79 54.6K
15:26 288.71 288.71 288.56 288.57 83.5K
15:27 288.57 288.60 288.57 288.60 46.5K
15:28 288.58 288.69 288.58 288.69 55.5K
15:29 288.70 288.71 288.65 288.65 45.6K
15:30 288.61 288.70 288.61 288.66 103.5K
15:31 288.65 288.76 288.62 288.75 79.1K
15:32 288.76 288.79 288.70 288.70 58.6K
15:33 288.65 288.67 288.62 288.62 81.4K
15:34 288.61 288.61 288.50 288.50 72.6K
15:35 288.50 288.53 288.49 288.52 48.7K
15:36 288.52 288.59 288.50 288.56 89.1K
15:37 288.57 288.57 288.46 288.49 71.2K
15:38 288.47 288.47 288.36 288.46 120.6K
15:39 288.45 288.46 288.38 288.44 82.5K
15:40 288.43 288.43 288.38 288.39 82.9K
15:41 288.40 288.45 288.38 288.38 67.9K
15:42 288.37 288.38 288.31 288.35 74.5K
15:43 288.34 288.41 288.31 288.41 126.0K
15:44 288.39 288.43 288.28 288.28 95.1K
15:45 288.28 288.28 288.03 288.03 127.4K
15:46 287.99 287.99 287.93 287.97 123.2K
15:47 287.96 288.05 287.94 288.05 156.7K
15:48 288.04 288.21 288.04 288.18 135.0K
15:49 288.22 288.22 288.07 288.08 153.2K
15:50 288.00 288.21 287.91 288.21 480.6K
15:51 288.16 288.35 288.16 288.32 173.5K
15:52 288.33 288.45 288.33 288.45 142.8K
15:53 288.48 288.61 288.48 288.60 178.7K
15:54 288.61 288.69 288.60 288.68 207.5K
15:55 288.68 288.75 288.66 288.75 310.3K
15:56 288.73 288.73 288.63 288.65 365.1K
15:57 288.61 288.76 288.61 288.76 406.1K
15:58 288.79 288.84 288.79 288.81 625.9K
15:59 288.82 288.88 288.77 288.79 6,804.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available