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
09:30 289.15 289.29 289.15 289.29 312.1K
09:31 289.44 289.77 289.42 289.77 28.2K
09:32 289.64 289.64 289.29 289.29 22.4K
09:33 289.32 289.36 289.24 289.36 15.6K
09:34 289.42 289.49 289.32 289.32 28.2K
09:35 289.14 289.14 288.95 288.99 42.9K
09:36 288.91 288.91 288.53 288.60 41.9K
09:37 288.60 288.70 288.56 288.59 36.8K
09:38 288.57 288.57 288.28 288.28 41.1K
09:39 288.27 288.30 288.15 288.15 32.6K
09:40 288.23 288.24 287.47 287.47 40.9K
09:41 287.48 287.82 287.48 287.78 34.5K
09:42 287.78 287.81 287.56 287.56 23.1K
09:43 287.54 287.55 287.26 287.26 31.5K
09:44 287.26 287.26 287.00 287.00 49.0K
09:45 287.05 287.07 286.90 287.06 68.8K
09:46 287.06 287.32 287.06 287.25 49.7K
09:47 287.31 287.46 287.30 287.46 72.3K
09:48 287.49 287.50 287.39 287.39 65.6K
09:49 287.39 287.46 287.39 287.43 80.5K
09:50 287.45 287.71 287.42 287.71 58.5K
09:51 287.74 287.74 287.57 287.61 33.3K
09:52 287.49 287.58 287.46 287.58 69.2K
09:53 287.63 287.63 287.46 287.59 41.9K
09:54 287.61 287.64 287.57 287.63 30.2K
09:55 287.65 287.66 287.55 287.66 22.8K
09:56 287.65 287.65 287.45 287.45 51.1K
09:57 287.42 287.61 287.42 287.56 36.9K
09:58 287.54 287.56 287.37 287.37 28.8K
09:59 287.42 287.59 287.41 287.59 112.9K
10:00 287.59 287.71 287.49 287.51 136.6K
10:01 287.52 287.53 287.44 287.50 41.9K
10:02 287.48 287.60 287.48 287.60 38.5K
10:03 287.60 287.60 287.48 287.48 55.1K
10:04 287.39 287.66 287.39 287.52 51.0K
10:05 287.54 287.83 287.54 287.76 52.3K
10:06 287.75 287.97 287.75 287.93 50.6K
10:07 287.94 288.04 287.94 288.01 65.8K
10:08 288.02 288.02 287.79 287.79 78.4K
10:09 287.77 287.77 287.57 287.57 47.0K
10:10 287.54 287.58 287.37 287.37 67.2K
10:11 287.37 287.41 287.37 287.37 25.0K
10:12 287.42 287.55 287.42 287.46 50.4K
10:13 287.45 287.46 287.38 287.38 35.0K
10:14 287.36 287.36 287.28 287.29 46.1K
10:15 287.31 287.31 287.21 287.21 28.7K
10:16 287.23 287.39 287.21 287.39 40.5K
10:17 287.41 287.43 287.34 287.35 55.2K
10:18 287.43 287.57 287.42 287.55 55.1K
10:19 287.55 287.59 287.55 287.59 16.6K
10:20 287.57 287.60 287.51 287.53 34.7K
10:21 287.56 287.71 287.56 287.71 36.1K
10:22 287.75 287.75 287.68 287.68 30.5K
10:23 287.68 287.68 287.61 287.64 28.7K
10:24 287.65 287.65 287.49 287.49 76.1K
10:25 287.56 287.56 287.52 287.52 28.3K
10:26 287.51 287.68 287.51 287.68 48.1K
10:27 287.68 287.75 287.68 287.74 35.9K
10:28 287.72 287.72 287.61 287.61 36.5K
10:29 287.61 287.63 287.49 287.52 44.4K
10:30 287.54 287.55 287.43 287.43 68.3K
10:31 287.42 287.65 287.42 287.65 86.7K
10:32 287.69 287.69 287.49 287.49 84.9K
10:33 287.51 287.61 287.51 287.52 59.4K
10:34 287.51 287.52 287.39 287.52 36.3K
10:35 287.53 287.57 287.53 287.56 24.4K
10:36 287.50 287.50 287.31 287.38 57.1K
10:37 287.41 287.44 287.10 287.10 101.5K
10:38 287.10 287.17 287.10 287.17 63.0K
10:39 287.17 287.19 287.16 287.19 26.2K
10:40 287.17 287.17 286.85 286.86 77.0K
10:41 286.86 286.86 286.68 286.68 91.2K
10:42 286.70 286.95 286.70 286.95 44.1K
10:43 286.95 287.03 286.95 287.02 27.4K
10:44 287.01 287.01 286.86 286.86 32.6K
10:45 286.87 287.06 286.84 287.06 96.2K
10:46 287.06 287.16 287.06 287.13 32.7K
10:47 287.14 287.20 287.14 287.15 37.9K
10:48 287.15 287.40 287.15 287.40 42.7K
10:49 287.40 287.52 287.36 287.52 54.3K
10:50 287.54 287.73 287.53 287.69 49.5K
10:51 287.69 287.92 287.69 287.92 37.5K
10:52 287.90 287.91 287.87 287.91 37.5K
10:53 287.95 287.99 287.87 287.87 146.9K
10:54 287.86 287.88 287.73 287.73 38.9K
10:55 287.68 287.90 287.68 287.87 48.5K
10:56 287.83 287.83 287.58 287.58 39.3K
10:57 287.59 287.62 287.55 287.56 44.0K
10:58 287.55 287.56 287.33 287.37 68.9K
10:59 287.37 287.41 287.34 287.41 50.1K
11:00 287.44 287.44 287.37 287.44 52.5K
11:01 287.48 287.66 287.48 287.66 45.9K
11:02 287.66 287.70 287.59 287.59 57.1K
11:03 287.61 287.79 287.58 287.67 53.9K
11:04 287.66 287.66 287.53 287.55 33.7K
11:05 287.59 287.65 287.59 287.61 41.9K
11:06 287.63 287.66 287.54 287.57 40.4K
11:07 287.57 287.67 287.57 287.66 27.0K
11:08 287.65 287.65 287.36 287.36 42.1K
11:09 287.37 287.48 287.36 287.40 48.5K
11:10 287.41 287.41 287.22 287.22 42.5K
11:11 287.22 287.22 286.95 286.98 35.7K
11:12 286.98 287.00 286.91 287.00 49.6K
11:13 287.01 287.08 286.94 286.95 28.4K
11:14 286.95 287.02 286.93 287.02 28.0K
11:15 287.04 287.08 286.96 286.96 41.1K
11:16 286.97 286.97 286.87 286.89 26.2K
11:17 286.93 286.97 286.74 286.74 42.2K
11:18 286.74 286.82 286.74 286.80 25.8K
11:19 286.81 286.98 286.81 286.98 34.4K
11:20 286.98 287.00 286.92 286.93 44.5K
11:21 286.92 286.99 286.92 286.99 17.3K
11:22 286.99 287.18 286.99 287.13 35.8K
11:23 287.12 287.12 287.01 287.01 31.2K
11:24 287.00 287.13 286.99 287.13 36.4K
11:25 287.13 287.20 287.13 287.17 22.4K
11:26 287.16 287.23 287.16 287.23 47.5K
11:27 287.27 287.34 287.25 287.25 100.6K
11:28 287.26 287.26 287.18 287.20 30.9K
11:29 287.21 287.24 287.17 287.24 112.8K
11:30 287.24 287.27 287.21 287.21 29.6K
11:31 287.20 287.20 287.12 287.14 48.0K
11:32 287.09 287.12 287.08 287.12 32.4K
11:33 287.17 287.17 287.14 287.15 36.6K
11:34 287.15 287.15 287.12 287.13 21.5K
11:35 287.14 287.16 287.10 287.16 36.0K
11:36 287.15 287.18 287.14 287.14 28.6K
11:37 287.17 287.24 287.16 287.24 41.6K
11:38 287.27 287.30 287.17 287.17 46.9K
11:39 287.19 287.34 287.18 287.34 62.3K
11:40 287.36 287.45 287.36 287.41 33.1K
11:41 287.41 287.43 287.38 287.43 35.5K
11:42 287.51 287.58 287.49 287.58 35.0K
11:43 287.58 287.65 287.57 287.65 41.1K
11:44 287.70 287.70 287.57 287.60 34.6K
11:45 287.62 287.71 287.62 287.69 23.1K
11:46 287.65 287.65 287.52 287.61 33.5K
11:47 287.63 287.76 287.63 287.76 20.0K
11:48 287.79 287.81 287.75 287.80 18.0K
11:49 287.80 287.84 287.77 287.84 15.0K
11:50 287.85 287.85 287.82 287.83 25.6K
11:51 287.83 287.84 287.81 287.84 18.8K
11:52 287.88 287.89 287.86 287.89 31.3K
11:53 287.89 287.96 287.89 287.90 34.4K
11:54 287.90 287.95 287.87 287.87 32.8K
11:55 287.87 287.87 287.70 287.70 35.3K
11:56 287.68 287.75 287.67 287.75 25.1K
11:57 287.75 287.77 287.73 287.73 22.6K
11:58 287.73 287.82 287.73 287.77 32.1K
11:59 287.80 287.82 287.77 287.77 24.5K
12:00 287.78 287.83 287.78 287.82 41.1K
12:01 287.82 287.83 287.69 287.69 50.3K
12:02 287.68 287.75 287.68 287.75 24.4K
12:03 287.76 287.78 287.74 287.78 12.0K
12:04 287.78 287.78 287.72 287.75 55.1K
12:05 287.76 287.77 287.74 287.74 15.9K
12:06 287.67 287.68 287.65 287.67 29.5K
12:07 287.65 287.82 287.63 287.82 56.9K
12:08 287.81 287.81 287.75 287.76 32.7K
12:09 287.77 287.79 287.74 287.79 38.9K
12:10 287.80 287.95 287.78 287.95 44.0K
12:11 287.95 287.95 287.87 287.92 46.4K
12:12 287.91 287.92 287.75 287.75 107.9K
12:13 287.76 287.76 287.68 287.68 33.9K
12:14 287.70 287.70 287.68 287.70 15.1K
12:15 287.74 287.88 287.74 287.88 40.5K
12:16 287.88 287.90 287.86 287.87 23.6K
12:17 287.88 287.88 287.82 287.82 21.8K
12:18 287.79 287.84 287.77 287.84 25.9K
12:19 287.84 287.90 287.84 287.85 27.6K
12:20 287.82 287.82 287.71 287.74 43.9K
12:21 287.75 287.81 287.70 287.70 30.7K
12:22 287.70 287.81 287.68 287.81 31.7K
12:23 287.82 287.93 287.82 287.93 16.0K
12:24 287.97 287.99 287.96 287.99 27.7K
12:25 288.01 288.03 287.98 288.01 63.4K
12:26 288.01 288.07 288.01 288.04 36.9K
12:27 288.04 288.07 288.04 288.05 35.6K
12:28 288.06 288.08 288.03 288.03 33.9K
12:29 288.02 288.07 288.00 288.00 43.7K
12:30 287.99 288.00 287.97 288.00 80.9K
12:31 288.00 288.00 287.84 287.85 63.2K
12:32 287.84 287.84 287.71 287.72 35.3K
12:33 287.72 287.72 287.64 287.66 23.1K
12:34 287.67 287.68 287.53 287.54 31.6K
12:35 287.55 287.64 287.54 287.64 30.8K
12:36 287.63 287.63 287.54 287.55 27.0K
12:37 287.58 287.58 287.55 287.58 25.7K
12:38 287.57 287.57 287.51 287.57 23.7K
12:39 287.57 287.59 287.55 287.59 29.1K
12:40 287.59 287.62 287.59 287.61 17.9K
12:41 287.58 287.62 287.58 287.62 30.6K
12:42 287.61 287.61 287.56 287.58 29.8K
12:43 287.58 287.58 287.53 287.53 16.2K
12:44 287.55 287.62 287.55 287.62 19.3K
12:45 287.62 287.68 287.60 287.68 39.4K
12:46 287.67 287.67 287.55 287.58 69.9K
12:47 287.57 287.60 287.54 287.57 81.6K
12:48 287.56 287.56 287.53 287.54 13.1K
12:49 287.55 287.62 287.55 287.62 31.1K
12:50 287.60 287.62 287.59 287.60 12.7K
12:51 287.60 287.67 287.60 287.67 25.3K
12:52 287.68 287.72 287.68 287.71 19.2K
12:53 287.71 287.72 287.69 287.71 37.0K
12:54 287.70 287.76 287.70 287.76 17.9K
12:55 287.78 287.83 287.77 287.83 32.8K
12:56 287.84 287.86 287.82 287.83 30.8K
12:57 287.83 287.87 287.83 287.86 23.9K
12:58 287.87 287.88 287.79 287.79 27.1K
12:59 287.79 287.79 287.77 287.78 37.3K
13:00 287.76 287.84 287.75 287.84 20.7K
13:01 287.85 287.85 287.71 287.71 41.9K
13:02 287.71 287.73 287.58 287.58 27.7K
13:03 287.59 287.59 287.41 287.41 34.6K
13:04 287.40 287.55 287.39 287.55 30.7K
13:05 287.50 287.50 287.32 287.32 133.3K
13:06 287.31 287.36 287.31 287.35 26.5K
13:07 287.35 287.37 287.16 287.25 50.2K
13:08 287.27 287.29 287.17 287.17 27.4K
13:09 287.17 287.18 287.08 287.08 25.2K
13:10 287.09 287.17 287.08 287.16 22.7K
13:11 287.16 287.16 287.10 287.11 16.8K
13:12 287.11 287.18 287.11 287.11 30.7K
13:13 287.10 287.11 287.10 287.11 23.4K
13:14 287.10 287.10 287.01 287.06 41.9K
13:15 287.07 287.16 287.07 287.16 28.2K
13:16 287.16 287.16 287.04 287.06 42.2K
13:17 287.04 287.04 286.99 287.01 20.6K
13:18 287.01 287.03 286.97 287.01 29.7K
13:19 287.04 287.04 287.00 287.01 12.4K
13:20 287.01 287.02 287.00 287.01 15.6K
13:21 287.03 287.05 287.02 287.04 26.8K
13:22 287.03 287.04 287.01 287.04 25.3K
13:23 287.04 287.08 287.04 287.04 38.7K
13:24 287.03 287.07 287.03 287.07 23.7K
13:25 287.07 287.16 287.07 287.16 26.5K
13:26 287.17 287.27 287.17 287.27 23.7K
13:27 287.31 287.34 287.31 287.34 22.9K
13:28 287.32 287.32 287.26 287.26 29.1K
13:29 287.25 287.28 287.25 287.27 18.7K
13:30 287.28 287.36 287.28 287.36 43.2K
13:31 287.36 287.38 287.34 287.36 29.4K
13:32 287.31 287.31 287.08 287.09 69.0K
13:33 287.10 287.12 287.09 287.10 20.3K
13:34 287.09 287.11 287.07 287.07 21.6K
13:35 287.09 287.12 287.09 287.11 29.5K
13:36 287.11 287.11 287.06 287.06 46.8K
13:37 287.06 287.06 286.88 286.88 33.8K
13:38 286.87 286.90 286.85 286.88 46.1K
13:39 286.83 286.91 286.83 286.91 45.5K
13:40 286.91 286.93 286.86 286.86 28.8K
13:41 286.84 286.84 286.79 286.79 19.3K
13:42 286.79 286.85 286.78 286.84 25.3K
13:43 286.85 286.94 286.85 286.92 33.2K
13:44 286.92 286.92 286.87 286.89 30.5K
13:45 286.89 286.89 286.79 286.79 26.8K
13:46 286.80 286.86 286.80 286.86 45.6K
13:47 286.86 286.90 286.86 286.90 39.0K
13:48 286.92 287.00 286.92 286.99 23.9K
13:49 287.01 287.17 287.01 287.11 148.9K
13:50 287.12 287.15 287.10 287.10 26.7K
13:51 287.12 287.21 287.12 287.19 36.4K
13:52 287.18 287.24 287.17 287.24 19.6K
13:53 287.24 287.24 287.18 287.18 17.3K
13:54 287.19 287.22 287.18 287.22 25.0K
13:55 287.23 287.25 287.19 287.25 33.7K
13:56 287.25 287.27 287.25 287.26 18.7K
13:57 287.26 287.26 287.24 287.25 12.0K
13:58 287.25 287.29 287.22 287.29 54.4K
13:59 287.30 287.33 287.30 287.33 18.3K
14:00 287.34 287.43 287.34 287.43 29.7K
14:01 287.44 287.45 287.43 287.44 23.6K
14:02 287.45 287.45 287.41 287.42 27.8K
14:03 287.42 287.43 287.35 287.36 39.4K
14:04 287.35 287.39 287.35 287.37 23.8K
14:05 287.37 287.37 287.24 287.26 39.0K
14:06 287.26 287.40 287.26 287.36 49.0K
14:07 287.35 287.35 287.23 287.25 31.9K
14:08 287.29 287.29 287.13 287.13 40.6K
14:09 287.14 287.14 287.04 287.04 29.5K
14:10 287.05 287.09 287.03 287.04 27.3K
14:11 287.03 287.03 286.98 286.98 20.3K
14:12 286.94 286.96 286.92 286.96 35.8K
14:13 286.96 286.96 286.85 286.85 59.8K
14:14 286.85 286.91 286.85 286.91 34.7K
14:15 286.90 286.90 286.89 286.90 21.9K
14:16 286.90 286.90 286.87 286.89 30.9K
14:17 286.87 286.90 286.86 286.88 37.5K
14:18 286.88 286.89 286.87 286.87 24.0K
14:19 286.87 286.93 286.87 286.93 39.3K
14:20 286.93 286.93 286.91 286.91 45.3K
14:21 286.92 287.05 286.92 287.04 55.8K
14:22 287.04 287.12 287.03 287.11 41.8K
14:23 287.11 287.12 287.08 287.12 41.9K
14:24 287.12 287.12 286.98 286.98 35.4K
14:25 286.98 287.08 286.98 287.08 64.2K
14:26 287.08 287.10 287.07 287.08 47.4K
14:27 287.08 287.09 287.03 287.03 36.2K
14:28 287.03 287.04 287.02 287.02 41.4K
14:29 287.02 287.05 287.02 287.04 34.1K
14:30 287.04 287.28 287.03 287.28 96.6K
14:31 287.28 287.28 287.21 287.21 44.5K
14:32 287.20 287.24 287.20 287.20 43.6K
14:33 287.20 287.20 287.14 287.16 44.5K
14:34 287.16 287.16 287.12 287.13 23.6K
14:35 287.20 287.23 287.17 287.20 95.5K
14:36 287.23 287.26 287.18 287.18 46.3K
14:37 287.16 287.24 287.16 287.20 38.9K
14:38 287.19 287.28 287.18 287.27 39.0K
14:39 287.28 287.29 287.27 287.27 25.2K
14:40 287.25 287.34 287.24 287.33 37.9K
14:41 287.33 287.33 287.23 287.23 47.0K
14:42 287.23 287.23 287.13 287.13 38.4K
14:43 287.08 287.11 287.04 287.04 53.7K
14:44 287.03 287.04 286.95 286.95 48.1K
14:45 286.88 286.91 286.88 286.90 38.8K
14:46 286.81 286.81 286.77 286.79 43.7K
14:47 286.75 286.80 286.75 286.80 52.8K
14:48 286.80 286.91 286.80 286.91 91.4K
14:49 286.93 286.94 286.91 286.94 64.0K
14:50 286.94 286.95 286.91 286.92 26.9K
14:51 286.92 286.93 286.90 286.90 31.7K
14:52 286.90 286.92 286.85 286.92 59.3K
14:53 286.93 287.04 286.93 287.01 39.7K
14:54 287.01 287.03 287.01 287.03 22.7K
14:55 287.03 287.03 286.93 286.94 49.3K
14:56 286.94 286.94 286.91 286.91 20.3K
14:57 286.91 287.01 286.91 287.01 49.4K
14:58 287.00 287.02 286.97 287.02 33.8K
14:59 287.02 287.03 286.97 286.97 68.9K
15:00 286.94 286.97 286.94 286.96 63.6K
15:01 286.95 286.95 286.87 286.88 49.1K
15:02 286.94 286.99 286.91 286.94 75.8K
15:03 286.94 287.00 286.94 286.97 66.6K
15:04 286.99 287.00 286.96 286.98 39.4K
15:05 286.98 287.03 286.98 287.02 54.3K
15:06 287.01 287.06 286.98 287.06 49.1K
15:07 287.07 287.08 287.06 287.08 29.1K
15:08 287.07 287.10 287.06 287.10 31.0K
15:09 287.11 287.13 287.11 287.11 29.6K
15:10 287.11 287.12 287.07 287.11 48.8K
15:11 287.10 287.11 287.07 287.08 33.4K
15:12 287.07 287.07 286.95 286.96 68.4K
15:13 286.96 287.01 286.95 286.95 65.1K
15:14 286.94 286.95 286.87 286.88 59.8K
15:15 286.89 286.91 286.79 286.81 70.7K
15:16 286.81 286.81 286.78 286.78 51.3K
15:17 286.77 286.77 286.69 286.69 46.1K
15:18 286.68 286.81 286.68 286.81 145.2K
15:19 286.81 286.92 286.80 286.92 64.9K
15:20 286.93 286.97 286.93 286.95 53.9K
15:21 286.94 287.06 286.93 287.06 56.5K
15:22 287.08 287.09 287.04 287.04 62.1K
15:23 287.06 287.17 287.06 287.16 56.4K
15:24 287.14 287.14 287.10 287.10 50.5K
15:25 287.10 287.11 287.02 287.11 75.1K
15:26 287.13 287.13 287.09 287.13 176.3K
15:27 287.12 287.12 287.02 287.06 74.2K
15:28 287.06 287.06 286.93 286.95 73.7K
15:29 286.95 287.01 286.94 287.01 73.1K
15:30 287.02 287.08 286.97 286.97 113.9K
15:31 286.98 287.01 286.94 286.94 56.6K
15:32 286.96 287.05 286.95 287.05 87.5K
15:33 287.06 287.06 287.01 287.02 58.1K
15:34 287.00 287.00 286.62 286.62 145.5K
15:35 286.65 286.72 286.65 286.67 86.1K
15:36 286.66 286.70 286.63 286.70 61.3K
15:37 286.69 286.76 286.68 286.75 74.5K
15:38 286.75 286.75 286.69 286.71 75.2K
15:39 286.70 286.71 286.62 286.62 80.3K
15:40 286.63 286.64 286.59 286.60 92.1K
15:41 286.58 286.65 286.58 286.61 92.9K
15:42 286.60 286.60 286.54 286.59 108.9K
15:43 286.59 286.62 286.58 286.62 72.4K
15:44 286.64 286.64 286.59 286.59 91.6K
15:45 286.58 286.70 286.58 286.69 101.2K
15:46 286.70 286.78 286.69 286.78 102.3K
15:47 286.80 286.88 286.80 286.88 128.7K
15:48 286.91 286.94 286.79 286.79 131.6K
15:49 286.82 286.82 286.73 286.73 152.1K
15:50 286.83 286.89 286.76 286.83 269.2K
15:51 286.82 286.82 286.69 286.82 186.7K
15:52 286.81 286.90 286.81 286.90 178.6K
15:53 286.89 286.89 286.70 286.70 208.6K
15:54 286.68 286.83 286.68 286.81 221.0K
15:55 286.73 286.74 286.67 286.67 384.7K
15:56 286.65 286.75 286.61 286.69 420.1K
15:57 286.72 286.80 286.64 286.79 566.5K
15:58 286.81 286.88 286.81 286.88 550.6K
15:59 286.90 287.09 286.90 286.96 9,206.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available