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
09:30 288.54 288.54 288.27 288.48 267.8K
09:31 288.44 288.44 287.92 287.92 22.5K
09:32 287.93 288.14 287.81 288.14 51.5K
09:33 288.13 288.30 288.05 288.05 42.9K
09:34 288.05 288.05 287.86 287.92 29.3K
09:35 287.92 288.01 287.87 288.01 39.1K
09:36 288.08 288.08 287.84 287.84 15.4K
09:37 287.89 287.92 287.84 287.84 23.6K
09:38 287.87 287.99 287.73 287.78 54.9K
09:39 287.79 287.96 287.79 287.90 59.1K
09:40 287.94 287.95 287.78 287.79 78.2K
09:41 287.81 287.86 287.64 287.64 36.6K
09:42 287.69 287.69 287.47 287.50 88.1K
09:43 287.52 287.56 287.47 287.47 30.4K
09:44 287.49 287.51 287.15 287.15 56.6K
09:45 287.14 287.24 287.11 287.23 35.7K
09:46 287.32 287.43 287.27 287.43 27.4K
09:47 287.43 287.43 287.12 287.14 35.5K
09:48 287.08 287.08 286.85 286.85 51.4K
09:49 286.76 286.99 286.75 286.99 58.4K
09:50 287.02 287.11 286.94 286.97 71.2K
09:51 286.97 287.02 286.97 287.02 25.4K
09:52 286.94 286.98 286.94 286.98 34.0K
09:53 287.08 287.30 287.08 287.30 58.8K
09:54 287.26 287.31 287.26 287.31 30.3K
09:55 287.29 287.29 287.16 287.21 60.1K
09:56 287.21 287.36 287.21 287.33 26.9K
09:57 287.37 287.45 287.37 287.45 40.7K
09:58 287.45 287.69 287.45 287.69 37.2K
09:59 287.69 287.74 287.69 287.71 37.7K
10:00 287.76 287.82 287.76 287.82 37.7K
10:01 287.82 288.02 287.78 288.02 55.6K
10:02 288.14 288.19 288.08 288.10 100.6K
10:03 287.98 288.23 287.98 288.23 39.4K
10:04 288.25 288.25 288.17 288.17 34.4K
10:05 288.18 288.26 288.17 288.19 44.8K
10:06 288.20 288.34 288.20 288.33 22.6K
10:07 288.34 288.50 288.34 288.50 30.8K
10:08 288.47 288.49 288.44 288.44 42.1K
10:09 288.44 288.45 288.28 288.35 54.5K
10:10 288.36 288.36 288.23 288.23 29.4K
10:11 288.23 288.49 288.23 288.49 67.6K
10:12 288.50 288.52 288.42 288.44 34.7K
10:13 288.44 288.52 288.38 288.52 27.2K
10:14 288.52 288.52 288.38 288.44 47.1K
10:15 288.47 288.48 288.42 288.42 49.2K
10:16 288.45 288.48 288.37 288.38 40.4K
10:17 288.39 288.50 288.39 288.43 36.9K
10:18 288.37 288.37 288.27 288.27 30.1K
10:19 288.29 288.34 288.29 288.33 24.5K
10:20 288.34 288.34 288.17 288.21 32.6K
10:21 288.21 288.21 288.04 288.05 33.8K
10:22 288.05 288.22 288.04 288.21 23.9K
10:23 288.21 288.24 288.21 288.22 15.0K
10:24 288.22 288.22 288.13 288.16 29.4K
10:25 288.13 288.13 288.03 288.05 37.0K
10:26 288.07 288.10 287.88 287.88 49.5K
10:27 287.80 287.94 287.80 287.92 32.1K
10:28 287.91 287.93 287.86 287.88 16.6K
10:29 287.89 287.98 287.88 287.98 33.0K
10:30 287.99 288.08 287.99 288.07 37.9K
10:31 288.03 288.16 288.03 288.14 39.3K
10:32 288.12 288.12 287.91 287.91 33.4K
10:33 287.93 287.96 287.82 287.83 35.7K
10:34 287.83 287.91 287.83 287.91 28.7K
10:35 287.91 287.98 287.87 287.87 32.1K
10:36 287.85 287.87 287.82 287.82 16.3K
10:37 287.76 287.83 287.75 287.78 39.5K
10:38 287.84 287.85 287.75 287.82 24.1K
10:39 287.81 287.81 287.78 287.78 15.4K
10:40 287.76 287.89 287.74 287.89 32.3K
10:41 287.88 287.88 287.80 287.84 19.6K
10:42 287.83 287.84 287.81 287.81 20.1K
10:43 287.81 287.82 287.72 287.74 46.4K
10:44 287.74 287.77 287.71 287.75 23.9K
10:45 287.76 287.91 287.76 287.91 24.2K
10:46 287.92 288.10 287.92 288.10 46.6K
10:47 288.10 288.10 288.03 288.03 51.1K
10:48 288.02 288.05 288.02 288.04 19.6K
10:49 288.03 288.12 288.03 288.11 41.4K
10:50 288.09 288.16 288.07 288.16 28.7K
10:51 288.21 288.21 287.95 287.99 58.4K
10:52 287.97 287.99 287.97 287.97 21.9K
10:53 287.98 288.04 287.98 288.00 36.3K
10:54 287.99 288.08 287.99 288.08 35.7K
10:55 288.08 288.11 288.08 288.09 31.4K
10:56 288.09 288.12 288.08 288.12 24.2K
10:57 288.13 288.13 287.98 288.10 41.7K
10:58 288.18 288.18 288.07 288.11 41.0K
10:59 288.12 288.12 288.09 288.11 19.5K
11:00 288.12 288.14 288.10 288.14 45.4K
11:01 288.14 288.25 288.13 288.24 36.4K
11:02 288.21 288.21 287.96 287.98 61.4K
11:03 287.99 287.99 287.88 287.88 48.2K
11:04 287.84 287.86 287.78 287.82 28.3K
11:05 287.82 287.82 287.76 287.76 16.4K
11:06 287.78 287.83 287.77 287.80 31.1K
11:07 287.81 287.82 287.74 287.75 52.6K
11:08 287.80 287.92 287.80 287.88 34.7K
11:09 287.87 287.99 287.87 287.99 32.2K
11:10 288.00 288.00 287.91 287.91 22.6K
11:11 287.91 288.00 287.91 287.96 39.6K
11:12 287.97 288.01 287.97 288.00 23.3K
11:13 288.00 288.00 287.88 287.88 47.1K
11:14 287.88 287.92 287.87 287.92 31.9K
11:15 287.92 287.95 287.86 287.86 35.5K
11:16 287.84 287.86 287.82 287.85 28.9K
11:17 287.86 287.89 287.86 287.87 22.0K
11:18 287.81 287.95 287.81 287.95 75.6K
11:19 287.95 287.97 287.93 287.93 29.3K
11:20 287.93 287.98 287.93 287.97 22.1K
11:21 287.97 288.00 287.97 287.98 274.7K
11:22 288.00 288.13 288.00 288.11 43.3K
11:23 288.09 288.10 288.07 288.07 22.0K
11:24 288.09 288.09 288.07 288.07 21.3K
11:25 288.04 288.06 287.99 287.99 27.9K
11:26 288.01 288.16 288.01 288.16 34.2K
11:27 288.17 288.20 288.16 288.16 32.7K
11:28 288.14 288.15 288.14 288.14 14.0K
11:29 288.13 288.13 288.10 288.12 34.7K
11:30 288.11 288.11 287.99 288.02 62.0K
11:31 288.03 288.04 287.99 288.02 39.9K
11:32 288.02 288.02 287.93 287.93 53.1K
11:33 287.98 287.99 287.97 287.97 36.6K
11:34 287.98 288.03 287.96 287.96 43.1K
11:35 287.94 287.94 287.68 287.68 64.3K
11:36 287.69 287.69 287.58 287.63 44.3K
11:37 287.63 287.64 287.59 287.61 25.8K
11:38 287.61 287.61 287.53 287.53 31.5K
11:39 287.55 287.65 287.55 287.59 72.3K
11:40 287.57 287.73 287.54 287.73 56.0K
11:41 287.72 287.77 287.70 287.70 22.1K
11:42 287.74 287.75 287.73 287.73 32.1K
11:43 287.72 287.72 287.63 287.64 29.6K
11:44 287.64 287.64 287.60 287.60 162.7K
11:45 287.60 287.60 287.42 287.42 37.1K
11:46 287.42 287.43 287.41 287.43 15.2K
11:47 287.42 287.46 287.40 287.46 23.0K
11:48 287.46 287.48 287.45 287.47 23.0K
11:49 287.49 287.51 287.45 287.45 24.1K
11:50 287.45 287.45 287.42 287.43 15.0K
11:51 287.44 287.50 287.43 287.49 31.0K
11:52 287.51 287.55 287.51 287.51 25.1K
11:53 287.50 287.53 287.48 287.53 20.5K
11:54 287.51 287.51 287.41 287.42 30.4K
11:55 287.42 287.42 287.36 287.40 31.0K
11:56 287.40 287.40 287.38 287.40 17.8K
11:57 287.40 287.41 287.36 287.37 19.8K
11:58 287.42 287.44 287.41 287.44 18.6K
11:59 287.46 287.52 287.46 287.52 17.6K
12:00 287.51 287.62 287.51 287.62 28.9K
12:01 287.62 287.62 287.53 287.53 28.2K
12:02 287.53 287.56 287.53 287.54 19.6K
12:03 287.52 287.52 287.45 287.45 32.1K
12:04 287.48 287.51 287.47 287.49 19.9K
12:05 287.49 287.56 287.48 287.56 28.1K
12:06 287.56 287.56 287.48 287.50 21.0K
12:07 287.50 287.54 287.50 287.54 25.7K
12:08 287.54 287.54 287.50 287.50 18.8K
12:09 287.50 287.51 287.48 287.49 14.3K
12:10 287.50 287.50 287.42 287.42 44.6K
12:11 287.41 287.41 287.34 287.34 36.7K
12:12 287.35 287.35 287.32 287.32 33.0K
12:13 287.31 287.31 287.10 287.10 97.1K
12:14 287.10 287.12 287.06 287.10 38.2K
12:15 287.10 287.19 287.10 287.18 28.5K
12:16 287.17 287.19 287.08 287.08 25.6K
12:17 287.08 287.08 287.05 287.05 36.5K
12:18 287.05 287.22 287.05 287.21 53.0K
12:19 287.21 287.23 287.21 287.21 8.7K
12:20 287.23 287.26 287.23 287.26 19.0K
12:21 287.27 287.31 287.26 287.30 18.7K
12:22 287.33 287.34 287.25 287.25 31.5K
12:23 287.24 287.25 287.19 287.19 26.0K
12:24 287.20 287.23 287.18 287.23 15.1K
12:25 287.23 287.25 287.22 287.22 9.4K
12:26 287.21 287.25 287.21 287.25 19.7K
12:27 287.25 287.25 287.22 287.23 11.4K
12:28 287.23 287.23 287.16 287.16 18.5K
12:29 287.16 287.16 287.12 287.12 14.7K
12:30 287.11 287.11 286.99 286.99 72.2K
12:31 287.00 287.02 286.99 287.00 19.3K
12:32 287.00 287.07 287.00 287.06 23.7K
12:33 287.06 287.06 286.96 286.96 77.3K
12:34 286.97 286.97 286.91 286.92 36.1K
12:35 286.94 286.94 286.87 286.87 20.4K
12:36 286.86 286.94 286.86 286.93 24.9K
12:37 286.94 286.94 286.90 286.92 32.0K
12:38 286.92 286.92 286.83 286.83 53.1K
12:39 286.84 286.94 286.84 286.84 46.1K
12:40 286.84 286.86 286.83 286.84 25.9K
12:41 286.84 286.86 286.82 286.82 15.4K
12:42 286.82 286.84 286.79 286.81 37.5K
12:43 286.82 286.84 286.78 286.84 14.8K
12:44 286.84 286.85 286.81 286.85 22.1K
12:45 286.87 286.92 286.87 286.92 27.5K
12:46 286.91 286.93 286.90 286.90 17.5K
12:47 286.90 287.07 286.90 287.07 29.5K
12:48 287.08 287.18 287.08 287.15 30.5K
12:49 287.15 287.53 287.14 287.44 244.6K
12:50 287.45 287.66 287.45 287.66 126.3K
12:51 287.72 287.78 287.53 287.53 136.4K
12:52 287.53 287.54 287.41 287.41 36.7K
12:53 287.41 287.44 287.41 287.44 26.0K
12:54 287.46 287.57 287.46 287.57 25.9K
12:55 287.57 287.57 287.46 287.50 34.4K
12:56 287.58 287.58 287.53 287.54 37.1K
12:57 287.56 287.76 287.56 287.74 58.9K
12:58 287.75 287.75 287.67 287.67 29.3K
12:59 287.67 287.68 287.59 287.59 86.6K
13:00 287.56 287.58 287.49 287.52 50.1K
13:01 287.52 287.52 287.47 287.48 20.9K
13:02 287.49 287.50 287.48 287.50 21.3K
13:03 287.51 287.54 287.48 287.54 67.9K
13:04 287.55 287.55 287.50 287.50 30.0K
13:05 287.50 287.50 287.48 287.48 23.5K
13:06 287.50 287.52 287.46 287.52 24.6K
13:07 287.53 287.57 287.53 287.56 20.1K
13:08 287.57 287.58 287.57 287.58 20.7K
13:09 287.58 287.58 287.52 287.52 34.2K
13:10 287.51 287.52 287.46 287.47 33.2K
13:11 287.51 287.56 287.51 287.56 30.7K
13:12 287.56 287.56 287.53 287.55 19.7K
13:13 287.54 287.59 287.54 287.59 31.2K
13:14 287.59 287.63 287.58 287.58 24.3K
13:15 287.57 287.59 287.53 287.59 38.4K
13:16 287.60 287.67 287.60 287.65 30.0K
13:17 287.64 287.69 287.64 287.67 15.2K
13:18 287.67 287.68 287.65 287.65 24.2K
13:19 287.65 287.65 287.63 287.64 13.8K
13:20 287.64 287.65 287.63 287.65 16.5K
13:21 287.66 287.70 287.65 287.70 24.0K
13:22 287.68 287.68 287.64 287.67 22.0K
13:23 287.67 287.70 287.67 287.69 11.5K
13:24 287.69 287.70 287.69 287.70 12.8K
13:25 287.70 287.73 287.70 287.73 31.1K
13:26 287.73 287.76 287.73 287.75 18.2K
13:27 287.75 287.75 287.72 287.73 16.6K
13:28 287.74 287.74 287.69 287.71 23.8K
13:29 287.70 287.72 287.70 287.71 16.4K
13:30 287.72 287.74 287.72 287.74 18.9K
13:31 287.74 287.75 287.65 287.67 50.4K
13:32 287.67 287.69 287.65 287.65 37.0K
13:33 287.64 287.65 287.60 287.61 39.6K
13:34 287.60 287.61 287.58 287.58 39.4K
13:35 287.58 287.59 287.58 287.59 24.8K
13:36 287.58 287.60 287.57 287.60 21.5K
13:37 287.61 287.62 287.59 287.59 34.6K
13:38 287.58 287.60 287.58 287.59 22.2K
13:39 287.59 287.59 287.53 287.53 37.2K
13:40 287.53 287.54 287.49 287.49 38.5K
13:41 287.49 287.51 287.48 287.48 25.3K
13:42 287.47 287.47 287.43 287.43 14.4K
13:43 287.43 287.45 287.38 287.38 31.1K
13:44 287.38 287.38 287.34 287.35 34.1K
13:45 287.34 287.51 287.34 287.51 38.2K
13:46 287.51 287.63 287.51 287.63 21.3K
13:47 287.63 287.65 287.63 287.64 22.4K
13:48 287.63 287.65 287.63 287.63 54.6K
13:49 287.63 287.63 287.58 287.58 17.3K
13:50 287.58 287.58 287.51 287.51 22.7K
13:51 287.50 287.50 287.44 287.44 16.4K
13:52 287.43 287.43 287.41 287.41 25.9K
13:53 287.40 287.42 287.39 287.42 31.1K
13:54 287.46 287.46 287.40 287.41 17.2K
13:55 287.37 287.37 287.34 287.34 26.3K
13:56 287.25 287.25 287.20 287.22 36.9K
13:57 287.21 287.25 287.20 287.24 33.3K
13:58 287.23 287.29 287.23 287.29 23.5K
13:59 287.29 287.30 287.26 287.29 36.7K
14:00 287.31 287.32 287.26 287.26 54.9K
14:01 287.26 287.27 287.23 287.24 31.6K
14:02 287.23 287.23 287.01 287.01 203.6K
14:03 287.02 287.02 286.90 287.00 55.4K
14:04 286.99 287.05 286.99 287.03 29.4K
14:05 287.04 287.15 287.03 287.14 39.9K
14:06 287.14 287.16 287.13 287.16 23.6K
14:07 287.16 287.18 287.13 287.18 39.5K
14:08 287.23 287.28 287.23 287.28 35.6K
14:09 287.28 287.31 287.28 287.31 23.1K
14:10 287.33 287.39 287.33 287.39 53.7K
14:11 287.39 287.41 287.39 287.41 105.8K
14:12 287.43 287.43 287.39 287.40 21.4K
14:13 287.41 287.55 287.41 287.55 38.1K
14:14 287.55 287.57 287.55 287.55 25.0K
14:15 287.55 287.57 287.51 287.53 32.3K
14:16 287.54 287.55 287.51 287.51 19.9K
14:17 287.50 287.54 287.47 287.49 43.6K
14:18 287.48 287.48 287.42 287.42 28.0K
14:19 287.41 287.43 287.40 287.41 27.2K
14:20 287.44 287.45 287.43 287.45 25.4K
14:21 287.45 287.52 287.45 287.50 27.5K
14:22 287.48 287.49 287.42 287.42 40.6K
14:23 287.42 287.51 287.41 287.51 56.4K
14:24 287.50 287.53 287.50 287.53 34.0K
14:25 287.53 287.53 287.46 287.49 31.6K
14:26 287.49 287.50 287.46 287.48 131.8K
14:27 287.48 287.50 287.46 287.46 90.4K
14:28 287.45 287.45 287.31 287.31 54.7K
14:29 287.30 287.30 287.28 287.29 21.2K
14:30 287.29 287.30 287.28 287.29 23.6K
14:31 287.28 287.32 287.21 287.21 46.8K
14:32 287.21 287.21 287.15 287.17 18.5K
14:33 287.18 287.18 287.05 287.05 24.2K
14:34 287.05 287.05 286.84 286.84 70.0K
14:35 286.86 286.88 286.79 286.87 45.7K
14:36 286.88 286.88 286.68 286.70 32.9K
14:37 286.71 286.72 286.69 286.69 22.9K
14:38 286.69 286.75 286.69 286.74 31.6K
14:39 286.75 286.79 286.75 286.76 27.2K
14:40 286.76 286.90 286.76 286.90 45.8K
14:41 286.89 286.92 286.87 286.92 29.9K
14:42 286.92 287.08 286.92 287.07 49.3K
14:43 287.07 287.07 286.99 287.01 117.6K
14:44 287.03 287.03 286.92 286.93 254.4K
14:45 286.93 286.97 286.93 286.96 29.8K
14:46 286.96 286.96 286.87 286.91 62.0K
14:47 286.92 286.94 286.91 286.92 30.2K
14:48 286.92 286.93 286.85 286.85 56.3K
14:49 286.84 286.85 286.82 286.85 48.7K
14:50 286.84 286.86 286.82 286.82 73.0K
14:51 286.81 286.81 286.72 286.73 37.3K
14:52 286.72 286.72 286.66 286.66 36.5K
14:53 286.67 286.68 286.47 286.48 82.9K
14:54 286.46 286.46 286.36 286.38 61.7K
14:55 286.37 286.38 286.27 286.38 48.2K
14:56 286.38 286.38 286.31 286.31 24.0K
14:57 286.30 286.30 286.27 286.29 28.7K
14:58 286.30 286.30 286.22 286.23 41.7K
14:59 286.24 286.49 286.24 286.49 69.7K
15:00 286.49 286.59 286.48 286.59 39.1K
15:01 286.58 286.58 286.55 286.56 35.2K
15:02 286.57 286.60 286.54 286.56 38.0K
15:03 286.59 286.59 286.54 286.57 31.2K
15:04 286.65 286.73 286.65 286.73 42.4K
15:05 286.73 286.81 286.73 286.73 54.5K
15:06 286.73 286.78 286.72 286.78 28.9K
15:07 286.78 286.89 286.78 286.89 61.0K
15:08 286.92 286.92 286.86 286.89 73.9K
15:09 286.88 287.00 286.88 287.00 146.5K
15:10 287.01 287.10 287.01 287.10 50.9K
15:11 287.05 287.08 287.03 287.05 53.3K
15:12 287.05 287.05 287.02 287.02 38.1K
15:13 287.02 287.02 286.95 286.95 41.4K
15:14 286.94 286.95 286.91 286.91 38.6K
15:15 286.91 286.94 286.91 286.94 53.5K
15:16 286.94 287.03 286.94 287.03 54.0K
15:17 287.07 287.20 287.07 287.20 90.2K
15:18 287.22 287.33 287.22 287.33 44.0K
15:19 287.36 287.39 287.35 287.39 53.1K
15:20 287.38 287.47 287.38 287.47 59.2K
15:21 287.47 287.47 287.44 287.45 39.9K
15:22 287.45 287.45 287.38 287.38 42.5K
15:23 287.38 287.54 287.38 287.53 48.5K
15:24 287.54 287.56 287.52 287.52 43.8K
15:25 287.55 287.60 287.53 287.55 56.9K
15:26 287.56 287.62 287.56 287.57 42.8K
15:27 287.55 287.56 287.53 287.54 34.3K
15:28 287.54 287.56 287.52 287.52 36.5K
15:29 287.52 287.52 287.35 287.35 49.4K
15:30 287.35 287.35 287.21 287.22 55.5K
15:31 287.21 287.21 287.10 287.17 78.7K
15:32 287.14 287.18 287.09 287.15 88.0K
15:33 287.15 287.17 287.14 287.17 40.0K
15:34 287.17 287.19 287.13 287.13 51.8K
15:35 287.15 287.15 287.07 287.07 54.6K
15:36 287.06 287.08 287.03 287.06 58.5K
15:37 287.07 287.17 287.07 287.17 74.5K
15:38 287.20 287.34 287.19 287.28 76.1K
15:39 287.26 287.28 287.24 287.24 52.4K
15:40 287.23 287.23 287.09 287.09 78.4K
15:41 287.05 287.05 286.98 287.01 73.2K
15:42 287.01 287.01 286.92 286.92 53.7K
15:43 286.92 286.93 286.86 286.91 77.5K
15:44 286.95 286.96 286.93 286.93 78.2K
15:45 286.91 286.93 286.81 286.81 102.7K
15:46 286.81 286.82 286.74 286.81 80.2K
15:47 286.82 286.83 286.77 286.78 95.8K
15:48 286.79 286.82 286.67 286.68 89.1K
15:49 286.72 286.76 286.62 286.62 97.6K
15:50 286.59 286.91 286.56 286.56 388.1K
15:51 286.49 286.49 286.35 286.40 156.3K
15:52 286.38 286.43 286.28 286.43 169.7K
15:53 286.42 286.65 286.42 286.63 205.4K
15:54 286.58 286.58 286.48 286.53 175.6K
15:55 286.54 286.56 286.46 286.53 292.0K
15:56 286.53 286.63 286.53 286.60 298.1K
15:57 286.57 286.70 286.57 286.66 376.4K
15:58 286.69 286.83 286.69 286.82 516.3K
15:59 286.84 286.88 286.65 286.69 7,574.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available