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
09:30 285.74 285.81 285.64 285.81 3,189.9K
09:31 285.75 285.75 285.10 285.33 54.1K
09:32 285.29 285.39 285.10 285.12 89.5K
09:33 285.11 285.11 284.72 284.87 66.8K
09:34 284.88 284.89 284.81 284.89 34.4K
09:35 285.02 285.14 284.82 285.00 98.0K
09:36 285.09 285.10 284.99 285.07 23.3K
09:37 285.08 285.17 285.06 285.09 20.7K
09:38 285.15 285.16 285.04 285.04 34.8K
09:39 284.90 284.96 284.81 284.81 35.0K
09:40 284.79 284.84 284.62 284.62 112.5K
09:41 284.54 284.57 284.49 284.53 34.6K
09:42 284.55 284.64 284.46 284.64 55.1K
09:43 284.72 284.72 284.43 284.44 71.3K
09:44 284.42 284.42 284.31 284.37 51.5K
09:45 284.38 284.76 284.38 284.73 32.1K
09:46 284.73 285.09 284.73 285.07 32.5K
09:47 285.05 285.07 285.01 285.05 57.5K
09:48 285.06 285.30 285.06 285.30 47.8K
09:49 285.31 285.39 285.28 285.37 48.4K
09:50 285.36 285.49 285.36 285.49 41.7K
09:51 285.47 285.57 285.47 285.47 36.6K
09:52 285.44 285.45 285.42 285.45 23.1K
09:53 285.45 285.58 285.45 285.58 30.1K
09:54 285.64 285.71 285.64 285.71 24.6K
09:55 285.74 285.74 285.58 285.72 42.5K
09:56 285.77 285.77 285.41 285.41 53.6K
09:57 285.40 285.44 285.32 285.44 30.7K
09:58 285.44 285.45 285.29 285.29 20.1K
09:59 285.26 285.38 285.18 285.38 31.5K
10:00 285.30 285.43 285.30 285.42 38.8K
10:01 285.49 285.53 285.44 285.44 50.4K
10:02 285.34 285.36 285.27 285.27 49.1K
10:03 285.20 285.28 285.17 285.21 27.0K
10:04 285.19 285.19 285.13 285.19 42.5K
10:05 285.04 285.04 284.83 284.94 64.5K
10:06 284.94 284.98 284.80 284.80 35.6K
10:07 284.73 284.73 284.50 284.60 124.6K
10:08 284.56 284.59 284.51 284.51 37.5K
10:09 284.50 284.50 284.14 284.14 58.0K
10:10 284.13 284.17 284.12 284.14 36.2K
10:11 284.12 284.15 283.99 284.00 42.4K
10:12 283.98 284.04 283.96 283.97 31.4K
10:13 283.96 283.98 283.86 283.96 38.6K
10:14 283.95 283.95 283.89 283.94 41.8K
10:15 284.01 284.09 284.00 284.09 84.3K
10:16 284.12 284.16 284.03 284.16 93.7K
10:17 284.18 284.21 284.14 284.20 53.4K
10:18 284.28 284.30 284.25 284.29 68.4K
10:19 284.12 284.16 283.94 283.94 91.6K
10:20 283.95 284.12 283.94 284.12 40.0K
10:21 284.17 284.17 284.05 284.08 37.4K
10:22 284.08 284.18 284.08 284.17 20.9K
10:23 284.17 284.17 284.04 284.07 28.9K
10:24 284.09 284.30 284.08 284.25 56.1K
10:25 284.24 284.34 284.24 284.32 60.8K
10:26 284.28 284.55 284.28 284.52 70.3K
10:27 284.52 284.53 284.24 284.24 70.0K
10:28 284.23 284.42 284.19 284.35 88.5K
10:29 284.34 284.41 284.33 284.39 25.2K
10:30 284.42 284.54 284.42 284.48 64.2K
10:31 284.47 284.47 284.41 284.41 49.7K
10:32 284.39 284.39 284.24 284.24 51.7K
10:33 284.17 284.31 284.17 284.28 34.0K
10:34 284.25 284.25 284.15 284.15 21.5K
10:35 284.15 284.16 284.04 284.05 32.3K
10:36 284.04 284.13 284.01 284.13 28.8K
10:37 284.13 284.13 283.98 284.01 34.1K
10:38 284.00 284.00 283.96 283.98 26.5K
10:39 283.98 284.07 283.98 284.07 22.5K
10:40 284.10 284.10 283.98 283.98 20.8K
10:41 284.00 284.09 284.00 284.09 28.1K
10:42 284.14 284.19 284.10 284.10 52.0K
10:43 284.13 284.24 284.10 284.23 36.4K
10:44 284.21 284.32 284.14 284.14 48.9K
10:45 284.11 284.11 283.69 283.78 118.0K
10:46 283.77 283.88 283.74 283.74 43.3K
10:47 283.71 283.71 283.55 283.55 66.7K
10:48 283.55 283.96 283.55 283.96 115.9K
10:49 284.03 284.26 284.03 284.23 54.1K
10:50 284.19 284.28 284.18 284.28 32.8K
10:51 284.29 284.44 284.29 284.44 38.8K
10:52 284.43 284.43 284.32 284.39 53.4K
10:53 284.39 284.48 284.39 284.43 21.0K
10:54 284.45 284.61 284.42 284.61 40.6K
10:55 284.62 284.69 284.60 284.67 44.7K
10:56 284.62 284.64 284.59 284.61 22.2K
10:57 284.63 284.71 284.62 284.70 28.1K
10:58 284.70 284.70 284.63 284.66 45.3K
10:59 284.65 284.69 284.60 284.60 45.9K
11:00 284.60 284.70 284.60 284.70 28.1K
11:01 284.72 284.80 284.72 284.75 43.6K
11:02 284.71 284.71 284.66 284.70 31.7K
11:03 284.71 284.76 284.62 284.62 37.8K
11:04 284.65 284.68 284.56 284.57 24.2K
11:05 284.55 284.56 284.43 284.46 35.9K
11:06 284.47 284.50 284.46 284.46 25.3K
11:07 284.47 284.48 284.38 284.39 15.9K
11:08 284.40 284.44 284.38 284.39 36.3K
11:09 284.45 284.56 284.45 284.53 34.5K
11:10 284.53 284.53 284.50 284.52 31.1K
11:11 284.52 284.56 284.43 284.43 39.3K
11:12 284.43 284.45 284.43 284.45 12.8K
11:13 284.46 284.56 284.46 284.49 31.9K
11:14 284.50 284.53 284.49 284.51 19.5K
11:15 284.51 284.51 284.43 284.49 51.8K
11:16 284.48 284.56 284.46 284.56 34.0K
11:17 284.54 284.54 284.51 284.51 21.0K
11:18 284.51 284.53 284.49 284.51 33.7K
11:19 284.50 284.53 284.45 284.48 129.0K
11:20 284.48 284.48 284.35 284.35 47.7K
11:21 284.35 284.38 284.24 284.24 72.7K
11:22 284.22 284.22 284.00 284.00 41.1K
11:23 283.99 284.00 283.97 284.00 23.7K
11:24 284.00 284.00 283.66 283.66 45.5K
11:25 283.66 283.68 283.62 283.63 62.2K
11:26 283.63 283.64 283.52 283.60 36.3K
11:27 283.60 283.63 283.60 283.60 13.9K
11:28 283.58 283.67 283.56 283.67 41.6K
11:29 283.67 283.76 283.66 283.76 26.8K
11:30 283.78 283.94 283.78 283.94 48.4K
11:31 283.94 284.01 283.92 284.00 20.8K
11:32 284.00 284.13 283.98 284.13 28.9K
11:33 284.14 284.15 284.02 284.02 64.4K
11:34 284.03 284.11 284.03 284.10 22.2K
11:35 284.09 284.12 284.08 284.12 33.9K
11:36 284.12 284.18 284.12 284.14 24.6K
11:37 284.10 284.15 284.10 284.15 22.1K
11:38 284.16 284.23 284.16 284.23 31.0K
11:39 284.25 284.32 284.25 284.29 31.9K
11:40 284.29 284.29 284.13 284.13 47.9K
11:41 284.11 284.21 284.11 284.21 35.9K
11:42 284.21 284.24 284.20 284.22 73.7K
11:43 284.23 284.41 284.23 284.41 59.9K
11:44 284.41 284.43 284.35 284.35 27.4K
11:45 284.33 284.39 284.30 284.39 31.1K
11:46 284.42 284.57 284.42 284.57 38.0K
11:47 284.58 284.64 284.58 284.64 25.8K
11:48 284.64 284.64 284.59 284.59 19.8K
11:49 284.58 284.59 284.50 284.53 26.3K
11:50 284.50 284.50 284.46 284.46 36.2K
11:51 284.46 284.47 284.39 284.45 59.6K
11:52 284.45 284.51 284.45 284.51 22.3K
11:53 284.51 284.53 284.45 284.45 111.8K
11:54 284.42 284.42 284.33 284.35 51.9K
11:55 284.36 284.36 284.30 284.30 45.8K
11:56 284.31 284.31 284.25 284.27 44.2K
11:57 284.27 284.28 284.24 284.25 35.0K
11:58 284.25 284.30 284.23 284.29 61.6K
11:59 284.29 284.36 284.29 284.36 35.4K
12:00 284.38 284.49 284.38 284.49 39.4K
12:01 284.48 284.55 284.48 284.53 19.5K
12:02 284.51 284.63 284.51 284.57 30.4K
12:03 284.55 284.55 284.53 284.54 25.5K
12:04 284.53 284.56 284.52 284.54 22.5K
12:05 284.57 284.57 284.54 284.54 24.0K
12:06 284.49 284.51 284.47 284.51 43.1K
12:07 284.52 284.58 284.52 284.52 23.9K
12:08 284.52 284.68 284.52 284.68 41.8K
12:09 284.68 284.75 284.66 284.75 21.1K
12:10 284.76 284.77 284.74 284.77 26.0K
12:11 284.82 284.84 284.81 284.84 19.9K
12:12 284.84 284.93 284.84 284.92 31.4K
12:13 284.92 284.93 284.90 284.93 16.6K
12:14 284.93 284.96 284.91 284.96 26.9K
12:15 284.97 284.98 284.83 284.85 46.8K
12:16 284.85 284.95 284.85 284.95 28.3K
12:17 284.93 284.98 284.88 284.88 41.1K
12:18 284.86 284.86 284.82 284.85 18.9K
12:19 284.86 284.88 284.84 284.87 31.9K
12:20 284.88 284.88 284.84 284.85 20.3K
12:21 284.85 284.87 284.84 284.86 18.8K
12:22 284.85 284.96 284.85 284.96 33.0K
12:23 284.96 284.96 284.82 284.82 43.8K
12:24 284.77 284.77 284.69 284.69 32.6K
12:25 284.67 284.76 284.67 284.76 39.9K
12:26 284.75 284.76 284.68 284.68 33.8K
12:27 284.70 284.72 284.70 284.72 16.8K
12:28 284.72 284.73 284.66 284.66 31.0K
12:29 284.65 284.65 284.51 284.51 36.6K
12:30 284.49 284.68 284.49 284.68 37.8K
12:31 284.70 284.70 284.65 284.65 22.8K
12:32 284.64 284.64 284.56 284.57 22.9K
12:33 284.56 284.57 284.52 284.56 17.8K
12:34 284.57 284.57 284.47 284.47 35.8K
12:35 284.47 284.48 284.38 284.38 27.8K
12:36 284.38 284.40 284.38 284.40 12.9K
12:37 284.42 284.43 284.39 284.41 26.1K
12:38 284.42 284.48 284.42 284.47 22.4K
12:39 284.49 284.61 284.49 284.60 51.5K
12:40 284.60 284.78 284.60 284.78 42.7K
12:41 284.79 284.83 284.69 284.72 52.4K
12:42 284.74 284.90 284.73 284.87 70.6K
12:43 284.93 285.01 284.90 284.92 54.1K
12:44 284.92 284.92 284.83 284.83 36.6K
12:45 284.82 284.99 284.79 284.89 44.5K
12:46 284.87 284.88 284.74 284.83 33.2K
12:47 284.82 284.88 284.81 284.87 37.5K
12:48 284.86 284.89 284.82 284.87 45.8K
12:49 284.85 285.05 284.85 285.02 66.7K
12:50 285.04 285.28 285.04 285.06 90.6K
12:51 285.06 285.06 284.89 284.97 51.6K
12:52 284.96 284.96 284.67 284.68 39.1K
12:53 284.68 284.73 284.67 284.70 35.6K
12:54 284.71 284.71 284.61 284.61 40.8K
12:55 284.62 284.63 284.56 284.59 36.7K
12:56 284.63 284.66 284.61 284.66 27.5K
12:57 284.66 284.79 284.66 284.77 27.7K
12:58 284.73 284.76 284.71 284.71 25.9K
12:59 284.71 284.78 284.69 284.75 77.8K
13:00 284.75 284.97 284.75 284.85 54.7K
13:01 284.75 284.80 284.70 284.73 61.4K
13:02 284.72 284.72 284.49 284.53 33.9K
13:03 284.54 284.64 284.54 284.58 25.6K
13:04 284.56 284.56 284.47 284.47 34.1K
13:05 284.47 284.47 284.32 284.32 37.0K
13:06 284.33 284.39 284.30 284.39 38.0K
13:07 284.38 284.44 284.38 284.44 36.0K
13:08 284.44 284.44 284.38 284.42 23.2K
13:09 284.43 284.57 284.43 284.57 35.6K
13:10 284.56 284.56 284.48 284.53 30.0K
13:11 284.54 284.66 284.53 284.66 27.7K
13:12 284.67 284.75 284.66 284.75 31.6K
13:13 284.75 284.83 284.75 284.80 37.0K
13:14 284.80 284.84 284.78 284.82 23.0K
13:15 284.82 284.89 284.80 284.89 25.4K
13:16 284.89 284.89 284.76 284.76 36.2K
13:17 284.74 284.74 284.64 284.64 28.0K
13:18 284.65 284.65 284.62 284.65 21.5K
13:19 284.66 284.66 284.60 284.60 26.1K
13:20 284.61 284.61 284.59 284.59 16.5K
13:21 284.59 284.66 284.59 284.66 33.1K
13:22 284.68 284.68 284.63 284.63 27.5K
13:23 284.61 284.61 284.56 284.57 18.5K
13:24 284.57 284.58 284.50 284.50 24.0K
13:25 284.50 284.54 284.48 284.54 35.7K
13:26 284.54 284.62 284.54 284.59 69.6K
13:27 284.60 284.67 284.59 284.64 30.7K
13:28 284.63 284.67 284.62 284.67 35.6K
13:29 284.67 284.67 284.64 284.64 16.6K
13:30 284.66 284.66 284.64 284.65 23.7K
13:31 284.65 284.70 284.65 284.67 35.1K
13:32 284.66 284.66 284.61 284.61 22.1K
13:33 284.60 284.60 284.51 284.51 32.5K
13:34 284.51 284.51 284.40 284.40 27.6K
13:35 284.39 284.43 284.32 284.32 41.7K
13:36 284.30 284.30 284.26 284.30 30.8K
13:37 284.30 284.30 284.27 284.28 18.8K
13:38 284.33 284.37 284.33 284.35 40.1K
13:39 284.35 284.35 284.30 284.30 23.5K
13:40 284.30 284.34 284.27 284.34 45.1K
13:41 284.34 284.37 284.19 284.19 69.4K
13:42 284.19 284.24 284.19 284.24 33.2K
13:43 284.25 284.29 284.25 284.26 31.0K
13:44 284.27 284.28 284.27 284.27 17.5K
13:45 284.28 284.43 284.28 284.42 46.6K
13:46 284.44 284.50 284.44 284.50 24.2K
13:47 284.49 284.52 284.49 284.52 26.4K
13:48 284.53 284.58 284.53 284.56 32.8K
13:49 284.56 284.59 284.49 284.49 47.2K
13:50 284.49 284.66 284.47 284.66 38.2K
13:51 284.68 284.69 284.67 284.68 17.7K
13:52 284.69 284.75 284.69 284.75 29.6K
13:53 284.76 284.77 284.69 284.69 34.8K
13:54 284.66 284.66 284.63 284.64 23.7K
13:55 284.65 284.66 284.64 284.64 36.5K
13:56 284.67 284.69 284.65 284.65 28.8K
13:57 284.66 284.68 284.60 284.60 50.8K
13:58 284.60 284.61 284.59 284.59 37.6K
13:59 284.58 284.60 284.57 284.60 31.3K
14:00 284.58 284.66 284.56 284.65 45.2K
14:01 284.65 284.72 284.63 284.72 42.3K
14:02 284.73 284.77 284.73 284.77 23.1K
14:03 284.78 285.00 284.78 284.92 104.8K
14:04 284.86 284.86 284.41 284.41 120.7K
14:05 284.42 284.56 284.40 284.53 33.6K
14:06 284.53 284.58 284.51 284.58 18.0K
14:07 284.58 284.58 284.29 284.29 50.0K
14:08 284.27 284.27 284.18 284.22 55.1K
14:09 284.24 284.26 284.21 284.25 46.5K
14:10 284.26 284.29 284.23 284.24 32.9K
14:11 284.25 284.35 284.25 284.35 22.8K
14:12 284.35 284.45 284.35 284.45 39.3K
14:13 284.47 284.52 284.47 284.52 32.4K
14:14 284.54 284.57 284.54 284.57 21.4K
14:15 284.56 284.58 284.55 284.58 35.0K
14:16 284.61 284.62 284.61 284.62 17.8K
14:17 284.62 284.62 284.55 284.55 27.7K
14:18 284.55 284.55 284.45 284.45 38.6K
14:19 284.44 284.45 284.43 284.43 23.9K
14:20 284.43 284.47 284.43 284.47 24.2K
14:21 284.49 284.55 284.49 284.55 40.3K
14:22 284.57 284.57 284.52 284.55 39.4K
14:23 284.56 284.64 284.56 284.60 36.7K
14:24 284.60 284.66 284.60 284.65 46.4K
14:25 284.67 284.67 284.60 284.63 48.5K
14:26 284.66 284.66 284.52 284.53 44.3K
14:27 284.53 284.54 284.46 284.46 33.4K
14:28 284.44 284.44 284.41 284.44 42.5K
14:29 284.43 284.43 284.39 284.42 36.9K
14:30 284.42 284.45 284.39 284.44 31.5K
14:31 284.48 284.48 284.42 284.42 32.3K
14:32 284.41 284.41 284.28 284.28 36.2K
14:33 284.27 284.30 284.24 284.24 42.9K
14:34 284.24 284.24 284.15 284.16 36.7K
14:35 284.16 284.16 284.04 284.04 45.2K
14:36 284.03 284.07 284.03 284.06 43.5K
14:37 284.07 284.11 284.07 284.11 33.2K
14:38 284.10 284.15 284.09 284.12 36.8K
14:39 284.12 284.12 284.07 284.09 31.5K
14:40 284.11 284.14 284.11 284.14 32.9K
14:41 284.15 284.28 284.15 284.24 35.5K
14:42 284.24 284.24 284.16 284.16 34.2K
14:43 284.17 284.26 284.17 284.26 47.1K
14:44 284.26 284.28 284.25 284.26 27.1K
14:45 284.26 284.29 284.26 284.28 26.7K
14:46 284.29 284.38 284.29 284.36 49.0K
14:47 284.36 284.38 284.36 284.38 122.7K
14:48 284.41 284.50 284.41 284.45 131.6K
14:49 284.44 284.46 284.42 284.46 43.0K
14:50 284.46 284.48 284.40 284.40 47.1K
14:51 284.39 284.42 284.38 284.42 29.6K
14:52 284.41 284.48 284.41 284.47 28.0K
14:53 284.47 284.49 284.44 284.47 53.9K
14:54 284.47 284.48 284.44 284.46 38.7K
14:55 284.45 284.45 284.40 284.40 28.9K
14:56 284.38 284.44 284.38 284.44 44.1K
14:57 284.45 284.46 284.33 284.42 95.9K
14:58 284.43 284.57 284.43 284.57 48.5K
14:59 284.60 284.60 284.54 284.58 84.7K
15:00 284.59 284.63 284.54 284.54 48.8K
15:01 284.54 284.58 284.53 284.53 33.7K
15:02 284.54 284.57 284.53 284.53 32.5K
15:03 284.57 284.57 284.36 284.40 75.8K
15:04 284.42 284.46 284.37 284.46 46.3K
15:05 284.46 284.47 284.33 284.33 58.5K
15:06 284.33 284.33 284.21 284.31 54.5K
15:07 284.33 284.37 284.33 284.34 34.6K
15:08 284.34 284.40 284.32 284.38 43.4K
15:09 284.45 284.49 284.42 284.47 95.1K
15:10 284.47 284.48 284.46 284.48 53.2K
15:11 284.47 284.47 284.41 284.44 29.6K
15:12 284.45 284.47 284.39 284.40 57.6K
15:13 284.39 284.41 284.34 284.34 40.8K
15:14 284.32 284.32 284.24 284.27 69.3K
15:15 284.26 284.33 284.22 284.33 86.9K
15:16 284.34 284.40 284.31 284.31 66.2K
15:17 284.29 284.29 284.23 284.23 71.6K
15:18 284.21 284.23 284.16 284.17 42.3K
15:19 284.17 284.17 284.02 284.03 68.1K
15:20 284.02 284.02 283.91 283.96 96.5K
15:21 283.99 283.99 283.91 283.96 78.9K
15:22 283.98 283.98 283.90 283.93 80.7K
15:23 283.94 283.98 283.91 283.98 178.7K
15:24 283.96 283.96 283.89 283.90 45.1K
15:25 283.89 283.94 283.86 283.94 62.4K
15:26 283.90 283.90 283.75 283.81 77.5K
15:27 283.80 283.83 283.79 283.82 43.1K
15:28 283.82 283.83 283.77 283.78 52.7K
15:29 283.78 283.81 283.76 283.76 53.3K
15:30 283.77 283.78 283.73 283.74 88.6K
15:31 283.74 283.75 283.70 283.70 89.7K
15:32 283.75 283.78 283.74 283.77 56.5K
15:33 283.77 283.83 283.77 283.78 76.3K
15:34 283.76 283.87 283.76 283.86 107.8K
15:35 283.83 283.84 283.81 283.83 67.5K
15:36 283.83 283.94 283.83 283.93 60.8K
15:37 283.94 283.95 283.91 283.91 49.7K
15:38 283.91 283.94 283.85 283.85 83.8K
15:39 283.87 283.91 283.78 283.78 82.3K
15:40 283.77 283.83 283.77 283.81 76.2K
15:41 283.79 283.82 283.79 283.80 98.7K
15:42 283.81 283.81 283.66 283.67 99.7K
15:43 283.67 283.67 283.58 283.64 96.8K
15:44 283.64 283.69 283.64 283.69 83.6K
15:45 283.71 283.73 283.49 283.49 121.2K
15:46 283.46 283.48 283.41 283.47 112.8K
15:47 283.49 283.50 283.46 283.49 89.1K
15:48 283.49 283.55 283.49 283.53 98.9K
15:49 283.53 283.58 283.51 283.52 127.8K
15:50 283.44 283.46 283.30 283.37 240.0K
15:51 283.38 283.57 283.38 283.53 217.7K
15:52 283.56 283.69 283.52 283.68 171.9K
15:53 283.71 283.75 283.69 283.69 158.5K
15:54 283.67 283.76 283.67 283.69 195.2K
15:55 283.77 283.84 283.71 283.76 375.7K
15:56 283.75 283.88 283.71 283.88 344.7K
15:57 283.91 283.97 283.88 283.96 363.6K
15:58 283.97 284.04 283.93 284.04 717.0K
15:59 284.05 284.09 283.94 284.04 11,510.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available