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
09:30 287.29 287.38 287.06 287.30 152.6K
09:31 287.30 287.30 286.99 286.99 9.6K
09:32 286.95 287.02 286.94 286.97 12.5K
09:33 287.00 287.25 286.95 287.25 14.8K
09:34 287.24 287.24 287.10 287.10 10.1K
09:35 287.14 287.25 287.13 287.23 18.0K
09:36 287.21 287.23 287.10 287.16 17.1K
09:37 287.15 287.48 287.15 287.47 29.7K
09:38 287.48 287.55 287.47 287.47 13.1K
09:39 287.49 287.49 287.21 287.21 28.6K
09:40 287.24 287.24 287.09 287.16 20.5K
09:41 287.19 287.39 287.19 287.27 23.4K
09:42 287.26 287.28 287.19 287.19 19.6K
09:43 287.20 287.21 287.16 287.16 9.7K
09:44 287.16 287.17 287.01 287.07 27.8K
09:45 287.05 287.08 286.94 286.96 27.7K
09:46 286.95 287.19 286.95 287.19 42.4K
09:47 287.12 287.15 287.09 287.11 43.8K
09:48 287.09 287.09 286.99 287.01 27.3K
09:49 287.01 287.18 286.99 287.13 29.0K
09:50 287.13 287.13 286.82 286.82 29.7K
09:51 286.85 286.97 286.83 286.97 25.6K
09:52 286.96 286.96 286.86 286.94 59.4K
09:53 286.95 287.07 286.92 287.07 32.8K
09:54 287.09 287.15 287.08 287.11 40.0K
09:55 287.11 287.19 287.11 287.19 29.2K
09:56 287.20 287.21 286.99 287.01 48.8K
09:57 287.02 287.10 287.02 287.04 72.3K
09:58 287.03 287.32 287.03 287.31 85.9K
09:59 287.33 287.45 287.28 287.45 5.1K
10:00 287.45 287.52 287.45 287.46 14.8K
10:01 287.45 287.50 287.41 287.41 44.0K
10:02 287.50 287.50 287.36 287.42 43.3K
10:03 287.41 287.48 287.38 287.47 50.4K
10:04 287.46 287.53 287.44 287.51 37.0K
10:05 287.49 287.52 287.27 287.27 53.8K
10:06 287.29 287.32 287.26 287.29 40.8K
10:07 287.24 287.24 287.15 287.15 60.8K
10:08 287.16 287.17 287.07 287.07 66.1K
10:09 287.07 287.07 286.99 286.99 60.8K
10:10 286.99 287.02 286.89 286.89 55.9K
10:11 286.91 286.92 286.70 286.70 71.8K
10:12 286.66 286.66 286.50 286.58 107.8K
10:13 286.62 286.62 286.34 286.34 180.0K
10:14 286.33 286.33 286.25 286.29 61.5K
10:15 286.29 286.29 286.23 286.23 49.4K
10:16 286.22 286.28 286.17 286.17 62.1K
10:17 286.19 286.19 286.08 286.08 22.0K
10:18 286.07 286.13 286.05 286.11 44.6K
10:19 286.06 286.07 285.95 285.99 64.7K
10:20 286.01 286.08 285.96 285.96 30.4K
10:21 285.83 285.95 285.78 285.84 98.2K
10:22 285.98 286.00 285.95 285.96 43.5K
10:23 285.94 286.09 285.94 286.08 36.3K
10:24 286.07 286.07 285.94 285.94 64.5K
10:25 285.96 286.04 285.93 286.01 32.1K
10:26 285.97 285.97 285.83 285.83 41.5K
10:27 285.79 285.79 285.56 285.62 30.7K
10:28 285.62 285.80 285.62 285.74 35.3K
10:29 285.72 285.82 285.72 285.72 73.9K
10:30 285.70 285.70 285.53 285.58 50.0K
10:31 285.63 285.68 285.52 285.52 39.0K
10:32 285.51 285.54 285.48 285.54 25.5K
10:33 285.58 285.68 285.57 285.68 61.4K
10:34 285.66 285.71 285.61 285.61 28.2K
10:35 285.63 285.64 285.55 285.64 31.0K
10:36 285.65 285.66 285.62 285.65 27.4K
10:37 285.66 285.72 285.64 285.64 41.5K
10:38 285.64 285.67 285.64 285.67 28.7K
10:39 285.68 285.69 285.65 285.67 35.4K
10:40 285.65 285.73 285.60 285.73 38.3K
10:41 285.74 286.05 285.74 286.02 42.3K
10:42 285.97 285.99 285.96 285.96 36.8K
10:43 285.96 286.12 285.95 286.06 46.5K
10:44 286.06 286.18 286.06 286.18 22.5K
10:45 286.20 286.20 286.04 286.06 38.7K
10:46 286.07 286.19 286.07 286.17 38.9K
10:47 286.16 286.32 286.16 286.32 32.7K
10:48 286.32 286.55 286.32 286.55 30.1K
10:49 286.54 286.56 286.42 286.44 40.0K
10:50 286.45 286.51 286.44 286.48 33.6K
10:51 286.48 286.53 286.48 286.53 24.0K
10:52 286.55 286.59 286.44 286.44 33.4K
10:53 286.35 286.35 286.17 286.17 36.1K
10:54 286.18 286.39 286.18 286.39 51.3K
10:55 286.42 286.46 286.36 286.46 23.9K
10:56 286.46 286.46 286.33 286.34 26.0K
10:57 286.36 286.37 286.30 286.30 20.6K
10:58 286.30 286.35 286.29 286.29 26.0K
10:59 286.25 286.25 286.20 286.20 27.6K
11:00 286.19 286.19 286.10 286.10 45.8K
11:01 286.09 286.18 286.09 286.14 52.3K
11:02 286.13 286.23 286.13 286.23 41.3K
11:03 286.26 286.28 286.15 286.18 40.5K
11:04 286.16 286.16 286.10 286.11 19.4K
11:05 286.11 286.23 286.11 286.23 35.6K
11:06 286.24 286.24 286.15 286.15 32.4K
11:07 286.14 286.14 286.06 286.11 61.1K
11:08 286.07 286.07 285.93 285.96 38.9K
11:09 285.97 285.98 285.73 285.73 37.7K
11:10 285.75 285.75 285.66 285.69 40.3K
11:11 285.68 285.68 285.57 285.57 35.6K
11:12 285.55 285.55 285.30 285.30 60.6K
11:13 285.30 285.46 285.30 285.46 37.4K
11:14 285.44 285.44 285.19 285.19 36.6K
11:15 285.18 285.18 284.87 284.87 47.3K
11:16 284.83 285.12 284.83 284.99 43.0K
11:17 285.02 285.14 284.98 285.11 29.8K
11:18 285.11 285.11 285.01 285.02 56.0K
11:19 285.04 285.06 284.91 284.93 37.4K
11:20 284.94 285.04 284.94 285.02 34.4K
11:21 285.03 285.07 285.01 285.02 24.0K
11:22 285.00 285.00 284.91 284.92 35.9K
11:23 284.96 284.97 284.90 284.96 37.8K
11:24 284.97 285.11 284.97 285.11 27.8K
11:25 285.10 285.11 285.07 285.11 42.5K
11:26 285.07 285.18 285.03 285.12 54.9K
11:27 285.11 285.20 285.11 285.20 42.2K
11:28 285.20 285.25 285.18 285.25 50.5K
11:29 285.25 285.39 285.23 285.38 66.1K
11:30 285.40 285.51 285.39 285.51 94.1K
11:31 285.58 285.61 285.56 285.56 46.8K
11:32 285.57 285.59 285.53 285.54 32.9K
11:33 285.55 285.66 285.54 285.66 29.6K
11:34 285.62 285.62 285.59 285.62 44.2K
11:35 285.62 285.64 285.60 285.64 27.6K
11:36 285.62 285.64 285.59 285.63 29.6K
11:37 285.63 285.64 285.59 285.59 62.8K
11:38 285.59 285.59 285.52 285.55 58.0K
11:39 285.48 285.51 285.48 285.49 35.7K
11:40 285.49 285.49 285.45 285.45 23.0K
11:41 285.47 285.50 285.32 285.32 71.8K
11:42 285.30 285.31 285.24 285.31 42.8K
11:43 285.31 285.40 285.31 285.39 141.8K
11:44 285.39 285.50 285.39 285.50 32.8K
11:45 285.56 285.56 285.41 285.44 55.6K
11:46 285.44 285.51 285.44 285.45 31.8K
11:47 285.43 285.44 285.41 285.42 21.3K
11:48 285.43 285.43 285.31 285.32 41.3K
11:49 285.32 285.34 285.30 285.33 31.3K
11:50 285.33 285.38 285.27 285.38 43.7K
11:51 285.38 285.46 285.38 285.42 38.0K
11:52 285.42 285.44 285.42 285.43 23.1K
11:53 285.43 285.49 285.43 285.48 21.4K
11:54 285.49 285.49 285.31 285.32 67.5K
11:55 285.32 285.32 285.19 285.32 44.8K
11:56 285.32 285.32 285.23 285.26 31.8K
11:57 285.27 285.34 285.26 285.34 41.5K
11:58 285.35 285.44 285.35 285.38 87.6K
11:59 285.33 285.33 285.27 285.28 53.7K
12:00 285.28 285.51 285.28 285.49 41.2K
12:01 285.50 285.62 285.50 285.59 32.8K
12:02 285.59 285.69 285.59 285.68 25.1K
12:03 285.68 285.80 285.66 285.80 32.9K
12:04 285.81 285.87 285.81 285.87 15.0K
12:05 285.88 285.93 285.88 285.89 35.7K
12:06 285.90 285.91 285.89 285.90 22.8K
12:07 285.92 285.93 285.88 285.89 32.3K
12:08 285.92 285.96 285.92 285.93 29.7K
12:09 285.94 286.06 285.94 286.06 30.0K
12:10 286.05 286.10 286.04 286.07 41.4K
12:11 286.08 286.08 285.93 285.93 53.8K
12:12 285.93 285.98 285.93 285.95 27.0K
12:13 285.95 285.95 285.82 285.83 28.0K
12:14 285.82 285.82 285.77 285.78 27.3K
12:15 285.78 285.80 285.75 285.80 22.8K
12:16 285.80 285.81 285.75 285.75 73.0K
12:17 285.75 285.75 285.57 285.57 57.3K
12:18 285.56 285.57 285.53 285.53 32.0K
12:19 285.55 285.55 285.50 285.50 37.2K
12:20 285.47 285.47 285.37 285.38 39.0K
12:21 285.39 285.49 285.38 285.49 29.9K
12:22 285.48 285.49 285.46 285.46 21.7K
12:23 285.45 285.45 285.36 285.40 37.4K
12:24 285.40 285.50 285.39 285.47 35.8K
12:25 285.42 285.43 285.41 285.42 37.4K
12:26 285.43 285.46 285.42 285.46 25.0K
12:27 285.43 285.43 285.35 285.37 26.0K
12:28 285.37 285.40 285.36 285.37 17.7K
12:29 285.36 285.39 285.36 285.39 16.3K
12:30 285.42 285.47 285.41 285.46 26.1K
12:31 285.49 285.53 285.49 285.53 46.7K
12:32 285.53 285.56 285.48 285.48 28.4K
12:33 285.50 285.52 285.50 285.52 34.7K
12:34 285.60 285.66 285.60 285.66 41.3K
12:35 285.66 285.77 285.65 285.76 170.8K
12:36 285.76 285.76 285.59 285.60 47.0K
12:37 285.65 285.72 285.65 285.72 24.8K
12:38 285.71 285.72 285.71 285.71 14.2K
12:39 285.70 285.70 285.59 285.59 27.0K
12:40 285.59 285.62 285.57 285.61 79.2K
12:41 285.60 285.64 285.60 285.64 25.0K
12:42 285.66 285.69 285.66 285.68 19.4K
12:43 285.67 285.75 285.67 285.75 44.3K
12:44 285.76 285.77 285.68 285.68 32.3K
12:45 285.68 285.78 285.68 285.78 37.1K
12:46 285.79 285.80 285.71 285.71 48.0K
12:47 285.71 285.74 285.69 285.74 35.0K
12:48 285.76 285.76 285.58 285.58 33.2K
12:49 285.53 285.56 285.53 285.56 27.1K
12:50 285.57 285.57 285.53 285.57 26.7K
12:51 285.57 285.77 285.57 285.77 32.0K
12:52 285.78 285.78 285.72 285.72 20.9K
12:53 285.72 285.84 285.72 285.84 24.3K
12:54 285.88 285.89 285.86 285.86 20.9K
12:55 285.85 285.91 285.80 285.90 52.4K
12:56 285.91 286.03 285.91 286.03 29.9K
12:57 286.03 286.06 286.03 286.03 26.5K
12:58 286.03 286.15 286.02 286.15 35.7K
12:59 286.16 286.24 286.16 286.20 27.1K
13:00 286.22 286.22 286.12 286.12 47.4K
13:01 286.12 286.15 286.07 286.15 22.2K
13:02 286.14 286.18 286.14 286.14 26.4K
13:03 286.13 286.13 286.10 286.12 35.6K
13:04 286.12 286.12 286.09 286.10 16.9K
13:05 286.09 286.21 286.08 286.20 56.7K
13:06 286.20 286.25 286.20 286.23 40.4K
13:07 286.22 286.32 286.22 286.32 36.9K
13:08 286.34 286.35 286.30 286.30 35.2K
13:09 286.31 286.31 286.26 286.28 32.4K
13:10 286.28 286.28 286.23 286.26 67.4K
13:11 286.26 286.48 286.26 286.48 42.7K
13:12 286.48 286.53 286.48 286.49 27.6K
13:13 286.49 286.54 286.46 286.54 20.0K
13:14 286.54 286.59 286.53 286.59 24.6K
13:15 286.59 286.59 286.55 286.56 20.8K
13:16 286.56 286.64 286.56 286.63 28.9K
13:17 286.64 286.71 286.64 286.69 46.0K
13:18 286.68 286.68 286.60 286.61 48.5K
13:19 286.61 286.62 286.57 286.57 21.8K
13:20 286.56 286.62 286.56 286.60 31.8K
13:21 286.59 286.65 286.59 286.59 36.4K
13:22 286.59 286.64 286.58 286.63 24.3K
13:23 286.63 286.66 286.60 286.66 20.5K
13:24 286.66 286.72 286.66 286.72 18.1K
13:25 286.73 286.75 286.73 286.73 77.7K
13:26 286.73 286.73 286.67 286.68 37.8K
13:27 286.67 286.68 286.65 286.67 37.3K
13:28 286.67 286.74 286.67 286.70 27.6K
13:29 286.70 286.70 286.69 286.69 13.8K
13:30 286.73 286.76 286.73 286.75 33.5K
13:31 286.75 286.75 286.66 286.70 44.6K
13:32 286.72 286.94 286.72 286.94 44.2K
13:33 286.94 286.98 286.93 286.93 25.7K
13:34 286.91 286.91 286.85 286.86 37.4K
13:35 286.86 286.91 286.86 286.91 31.2K
13:36 286.92 286.95 286.92 286.95 20.3K
13:37 286.94 286.99 286.92 286.92 33.6K
13:38 286.92 287.03 286.92 287.03 29.2K
13:39 287.06 287.12 287.06 287.12 30.4K
13:40 287.12 287.14 287.06 287.06 46.0K
13:41 287.06 287.15 287.06 287.14 22.8K
13:42 287.14 287.14 287.11 287.11 19.3K
13:43 287.10 287.10 287.09 287.09 20.2K
13:44 287.06 287.17 287.06 287.16 77.1K
13:45 287.15 287.16 287.12 287.16 22.4K
13:46 287.16 287.20 287.14 287.19 28.5K
13:47 287.20 287.21 287.15 287.15 24.6K
13:48 287.15 287.15 287.05 287.06 34.3K
13:49 287.05 287.12 287.05 287.12 38.5K
13:50 287.12 287.16 287.12 287.16 20.6K
13:51 287.15 287.17 287.14 287.14 45.2K
13:52 287.13 287.17 287.11 287.17 31.1K
13:53 287.20 287.33 287.20 287.26 65.0K
13:54 287.25 287.26 287.24 287.25 33.8K
13:55 287.25 287.27 287.21 287.21 27.2K
13:56 287.20 287.20 287.17 287.17 34.4K
13:57 287.17 287.18 287.10 287.11 31.9K
13:58 287.12 287.13 287.11 287.11 23.7K
13:59 287.10 287.12 287.09 287.12 25.0K
14:00 287.12 287.14 287.04 287.05 52.0K
14:01 287.03 287.03 286.93 286.93 31.2K
14:02 286.93 287.04 286.93 287.04 37.5K
14:03 287.03 287.04 286.98 286.98 22.9K
14:04 286.95 286.96 286.93 286.94 36.2K
14:05 286.94 287.01 286.94 287.01 26.3K
14:06 287.00 287.06 287.00 287.05 19.0K
14:07 287.04 287.04 287.02 287.02 21.9K
14:08 287.01 287.07 287.00 287.07 24.0K
14:09 287.07 287.07 287.02 287.02 28.0K
14:10 287.03 287.05 286.98 286.98 33.2K
14:11 286.97 286.98 286.91 286.93 17.1K
14:12 286.93 286.97 286.91 286.97 33.5K
14:13 286.97 286.97 286.93 286.93 29.1K
14:14 286.91 286.93 286.89 286.90 63.7K
14:15 286.91 287.05 286.91 287.05 39.0K
14:16 287.08 287.11 287.08 287.09 26.8K
14:17 287.09 287.13 287.03 287.03 28.6K
14:18 287.03 287.03 287.00 287.01 18.1K
14:19 287.02 287.12 287.01 287.12 33.1K
14:20 287.11 287.14 287.11 287.14 13.6K
14:21 287.14 287.14 287.12 287.13 19.7K
14:22 287.16 287.17 287.16 287.16 29.3K
14:23 287.19 287.22 287.19 287.21 34.7K
14:24 287.20 287.21 287.18 287.18 23.2K
14:25 287.15 287.17 287.08 287.08 38.7K
14:26 287.08 287.11 287.08 287.11 19.0K
14:27 287.12 287.16 287.12 287.16 21.6K
14:28 287.17 287.17 287.15 287.16 22.6K
14:29 287.15 287.18 287.14 287.18 31.6K
14:30 287.19 287.20 287.19 287.20 19.7K
14:31 287.19 287.24 287.19 287.22 37.0K
14:32 287.22 287.24 287.21 287.24 30.2K
14:33 287.24 287.24 287.17 287.17 21.2K
14:34 287.17 287.22 287.17 287.21 29.6K
14:35 287.20 287.26 287.20 287.24 35.7K
14:36 287.23 287.30 287.23 287.28 38.8K
14:37 287.28 287.30 287.26 287.26 33.6K
14:38 287.28 287.30 287.28 287.29 18.6K
14:39 287.31 287.39 287.30 287.31 44.7K
14:40 287.31 287.31 287.27 287.27 29.1K
14:41 287.26 287.27 287.25 287.25 26.5K
14:42 287.26 287.31 287.26 287.31 30.3K
14:43 287.31 287.36 287.31 287.35 246.5K
14:44 287.33 287.42 287.33 287.42 54.2K
14:45 287.42 287.44 287.42 287.44 17.0K
14:46 287.44 287.47 287.43 287.43 31.1K
14:47 287.43 287.43 287.41 287.41 25.9K
14:48 287.42 287.42 287.40 287.40 28.0K
14:49 287.40 287.47 287.39 287.43 40.2K
14:50 287.44 287.48 287.44 287.45 41.9K
14:51 287.45 287.45 287.35 287.38 69.7K
14:52 287.38 287.38 287.35 287.35 24.2K
14:53 287.35 287.40 287.33 287.40 32.8K
14:54 287.40 287.48 287.40 287.48 28.4K
14:55 287.48 287.49 287.43 287.43 79.5K
14:56 287.43 287.44 287.41 287.41 29.2K
14:57 287.43 287.47 287.43 287.46 42.4K
14:58 287.46 287.48 287.45 287.48 27.5K
14:59 287.47 287.49 287.44 287.48 114.8K
15:00 287.47 287.57 287.46 287.57 50.6K
15:01 287.56 287.61 287.56 287.61 28.3K
15:02 287.62 287.70 287.62 287.70 52.7K
15:03 287.71 287.71 287.65 287.66 36.6K
15:04 287.66 287.72 287.66 287.72 32.4K
15:05 287.75 287.85 287.75 287.85 32.3K
15:06 287.85 287.85 287.76 287.76 50.3K
15:07 287.78 287.78 287.71 287.71 30.2K
15:08 287.70 287.71 287.61 287.61 46.7K
15:09 287.62 287.62 287.57 287.57 27.5K
15:10 287.58 287.59 287.56 287.56 59.1K
15:11 287.55 287.55 287.52 287.55 64.7K
15:12 287.54 287.54 287.49 287.50 76.3K
15:13 287.49 287.53 287.48 287.52 50.0K
15:14 287.53 287.55 287.50 287.55 64.1K
15:15 287.56 287.59 287.54 287.58 45.4K
15:16 287.58 287.59 287.52 287.52 31.1K
15:17 287.49 287.49 287.47 287.48 45.7K
15:18 287.49 287.49 287.45 287.46 31.1K
15:19 287.47 287.51 287.47 287.50 48.4K
15:20 287.48 287.62 287.48 287.62 86.8K
15:21 287.62 287.66 287.62 287.65 49.8K
15:22 287.66 287.75 287.66 287.72 64.6K
15:23 287.69 287.69 287.61 287.69 98.0K
15:24 287.69 287.69 287.65 287.67 38.5K
15:25 287.67 287.79 287.67 287.79 73.3K
15:26 287.80 287.80 287.77 287.78 63.5K
15:27 287.77 287.77 287.68 287.68 60.8K
15:28 287.67 287.67 287.55 287.55 72.0K
15:29 287.55 287.57 287.51 287.55 74.1K
15:30 287.54 287.65 287.54 287.64 77.5K
15:31 287.64 287.64 287.55 287.55 64.8K
15:32 287.54 287.58 287.51 287.52 70.5K
15:33 287.49 287.49 287.44 287.44 77.4K
15:34 287.44 287.46 287.42 287.42 113.6K
15:35 287.45 287.48 287.43 287.43 178.4K
15:36 287.44 287.46 287.42 287.44 69.7K
15:37 287.44 287.51 287.44 287.51 89.2K
15:38 287.53 287.53 287.51 287.53 329.7K
15:39 287.49 287.64 287.49 287.63 91.3K
15:40 287.63 287.69 287.63 287.65 83.1K
15:41 287.63 287.64 287.58 287.64 68.8K
15:42 287.67 287.68 287.58 287.58 90.6K
15:43 287.60 287.61 287.58 287.58 59.4K
15:44 287.53 287.59 287.52 287.55 97.9K
15:45 287.55 287.59 287.55 287.58 87.1K
15:46 287.58 287.58 287.53 287.53 84.6K
15:47 287.52 287.52 287.41 287.43 112.3K
15:48 287.43 287.43 287.36 287.37 99.0K
15:49 287.36 287.36 287.27 287.27 129.6K
15:50 287.18 287.44 287.18 287.42 258.8K
15:51 287.42 287.56 287.42 287.54 175.9K
15:52 287.54 287.55 287.43 287.52 189.8K
15:53 287.47 287.47 287.29 287.29 133.4K
15:54 287.29 287.48 287.29 287.48 211.1K
15:55 287.52 287.68 287.52 287.68 344.5K
15:56 287.69 287.75 287.66 287.75 309.7K
15:57 287.75 287.75 287.67 287.69 362.2K
15:58 287.73 287.78 287.72 287.78 568.7K
15:59 287.77 287.86 287.74 287.81 6,735.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available