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
09:30 282.05 282.31 281.96 282.31 203.4K
09:31 282.18 282.24 282.03 282.12 19.1K
09:32 282.12 282.42 282.12 282.37 25.6K
09:33 282.39 282.39 282.16 282.16 21.3K
09:34 282.17 282.59 282.17 282.59 46.4K
09:35 282.59 282.76 282.58 282.76 29.6K
09:36 282.74 282.89 282.72 282.85 64.8K
09:37 282.85 282.91 282.82 282.83 37.9K
09:38 282.80 282.83 282.77 282.77 70.9K
09:39 282.80 282.87 282.80 282.84 12.6K
09:40 282.84 283.08 282.82 283.02 34.9K
09:41 283.00 283.00 282.84 282.86 30.5K
09:42 282.86 282.90 282.83 282.90 38.4K
09:43 282.91 283.04 282.91 283.04 30.1K
09:44 283.03 283.12 283.02 283.10 29.5K
09:45 283.22 283.30 283.20 283.30 50.3K
09:46 283.33 283.38 283.30 283.35 17.6K
09:47 283.31 283.36 283.31 283.36 51.5K
09:48 283.35 283.40 283.35 283.38 39.1K
09:49 283.39 283.39 283.22 283.29 38.1K
09:50 283.30 283.30 283.13 283.15 50.6K
09:51 283.13 283.21 283.08 283.08 37.4K
09:52 283.13 283.13 282.99 282.99 35.3K
09:53 282.99 283.04 282.95 283.00 30.5K
09:54 283.00 283.00 282.86 282.86 47.8K
09:55 282.86 282.89 282.83 282.86 20.9K
09:56 282.86 282.93 282.85 282.86 27.9K
09:57 282.85 282.90 282.83 282.83 78.4K
09:58 282.83 282.91 282.83 282.90 37.8K
09:59 282.93 283.09 282.93 283.09 39.1K
10:00 283.11 283.32 283.11 283.32 44.9K
10:01 283.40 283.55 283.35 283.55 62.6K
10:02 283.57 283.61 283.56 283.59 22.0K
10:03 283.59 283.68 283.59 283.65 29.3K
10:04 283.64 283.70 283.56 283.58 35.5K
10:05 283.53 283.54 283.43 283.47 45.2K
10:06 283.46 283.48 283.41 283.45 28.7K
10:07 283.45 283.49 283.35 283.35 46.4K
10:08 283.33 283.53 283.33 283.53 38.8K
10:09 283.54 283.60 283.53 283.60 43.9K
10:10 283.58 283.59 283.56 283.56 53.7K
10:11 283.57 283.57 283.46 283.46 30.3K
10:12 283.46 283.54 283.46 283.52 52.3K
10:13 283.53 283.53 283.47 283.47 52.5K
10:14 283.41 283.50 283.40 283.50 61.4K
10:15 283.57 283.65 283.57 283.65 19.3K
10:16 283.65 283.67 283.62 283.67 41.5K
10:17 283.67 283.67 283.61 283.62 28.7K
10:18 283.62 283.67 283.60 283.66 38.8K
10:19 283.63 283.63 283.57 283.62 35.2K
10:20 283.62 283.66 283.62 283.66 30.5K
10:21 283.69 283.75 283.63 283.63 63.9K
10:22 283.62 283.62 283.52 283.52 34.8K
10:23 283.53 283.56 283.53 283.56 22.8K
10:24 283.56 283.63 283.55 283.63 19.7K
10:25 283.64 283.64 283.54 283.57 51.6K
10:26 283.57 283.62 283.55 283.62 91.4K
10:27 283.68 283.81 283.68 283.81 44.3K
10:28 283.81 283.99 283.80 283.99 38.9K
10:29 283.99 284.07 283.99 284.04 41.2K
10:30 284.08 284.13 284.07 284.13 59.9K
10:31 284.14 284.22 284.11 284.11 49.2K
10:32 284.11 284.11 284.04 284.04 32.7K
10:33 284.02 284.02 283.92 283.92 33.0K
10:34 283.92 283.96 283.92 283.93 32.5K
10:35 283.91 283.93 283.87 283.90 68.3K
10:36 283.91 284.16 283.91 284.16 44.6K
10:37 284.16 284.18 284.11 284.12 48.4K
10:38 284.12 284.14 284.10 284.14 31.9K
10:39 284.18 284.20 284.10 284.10 43.2K
10:40 284.07 284.07 283.93 283.93 49.4K
10:41 283.93 284.03 283.89 284.03 47.6K
10:42 284.04 284.05 284.02 284.04 21.8K
10:43 284.04 284.07 284.03 284.07 31.3K
10:44 284.08 284.24 284.08 284.21 62.3K
10:45 284.20 284.20 284.07 284.11 51.3K
10:46 284.17 284.19 284.07 284.07 78.5K
10:47 284.10 284.20 284.09 284.19 45.6K
10:48 284.16 284.21 284.13 284.21 40.1K
10:49 284.26 284.29 284.21 284.29 74.9K
10:50 284.30 284.32 284.17 284.17 37.6K
10:51 284.16 284.16 284.04 284.04 35.3K
10:52 284.01 284.07 283.99 284.07 50.5K
10:53 284.11 284.17 284.06 284.06 32.3K
10:54 284.07 284.10 284.05 284.07 46.9K
10:55 284.06 284.12 284.06 284.07 91.2K
10:56 284.06 284.14 284.05 284.14 68.4K
10:57 284.13 284.22 284.13 284.22 77.8K
10:58 284.24 284.34 284.22 284.34 59.9K
10:59 284.34 284.37 284.34 284.37 36.5K
11:00 284.35 284.35 284.22 284.34 95.4K
11:01 284.35 284.35 284.10 284.17 117.9K
11:02 284.22 284.34 284.22 284.34 43.6K
11:03 284.39 284.39 284.28 284.28 55.5K
11:04 284.24 284.30 284.19 284.30 41.4K
11:05 284.34 284.35 284.29 284.30 48.0K
11:06 284.32 284.37 284.22 284.22 88.9K
11:07 284.29 284.43 284.29 284.43 44.6K
11:08 284.49 284.49 284.43 284.45 59.2K
11:09 284.46 284.52 284.42 284.42 42.9K
11:10 284.39 284.39 284.33 284.34 37.0K
11:11 284.35 284.48 284.35 284.48 50.6K
11:12 284.49 284.58 284.49 284.51 46.6K
11:13 284.51 284.54 284.51 284.51 22.6K
11:14 284.51 284.51 284.45 284.45 29.5K
11:15 284.44 284.45 284.42 284.44 58.5K
11:16 284.39 284.39 284.26 284.26 71.6K
11:17 284.25 284.26 284.18 284.26 52.6K
11:18 284.27 284.36 284.27 284.35 38.3K
11:19 284.33 284.36 284.31 284.31 31.0K
11:20 284.31 284.34 284.20 284.20 35.3K
11:21 284.18 284.18 284.15 284.17 30.7K
11:22 284.16 284.17 284.14 284.15 33.2K
11:23 284.14 284.14 284.12 284.14 20.6K
11:24 284.15 284.22 284.15 284.17 33.8K
11:25 284.15 284.15 284.10 284.10 42.7K
11:26 284.09 284.13 284.09 284.12 34.4K
11:27 284.09 284.09 284.02 284.02 56.2K
11:28 284.03 284.09 284.00 284.09 48.4K
11:29 284.10 284.14 284.10 284.14 31.9K
11:30 284.12 284.12 284.06 284.10 36.1K
11:31 284.10 284.24 284.10 284.24 29.4K
11:32 284.24 284.25 284.18 284.19 30.3K
11:33 284.20 284.20 284.12 284.15 35.5K
11:34 284.14 284.16 284.11 284.12 23.8K
11:35 284.12 284.12 284.08 284.08 28.1K
11:36 284.08 284.09 283.96 283.96 42.2K
11:37 283.97 283.97 283.88 283.88 19.3K
11:38 283.88 283.98 283.88 283.98 30.1K
11:39 283.97 283.98 283.94 283.98 23.7K
11:40 283.97 284.00 283.90 283.94 40.0K
11:41 283.96 283.96 283.81 283.82 37.3K
11:42 283.81 283.90 283.81 283.90 23.5K
11:43 283.86 283.90 283.86 283.86 32.6K
11:44 283.86 283.86 283.79 283.79 35.2K
11:45 283.79 283.81 283.78 283.78 13.2K
11:46 283.79 283.81 283.75 283.81 23.7K
11:47 283.81 283.83 283.81 283.82 27.0K
11:48 283.81 283.84 283.81 283.84 27.1K
11:49 283.84 283.84 283.78 283.79 40.4K
11:50 283.77 283.77 283.73 283.73 28.6K
11:51 283.74 283.74 283.72 283.72 92.7K
11:52 283.72 283.75 283.71 283.75 55.3K
11:53 283.75 283.78 283.74 283.75 30.2K
11:54 283.73 283.84 283.73 283.84 37.8K
11:55 283.85 283.87 283.76 283.76 45.5K
11:56 283.74 283.74 283.68 283.68 34.9K
11:57 283.68 283.72 283.68 283.72 58.9K
11:58 283.75 283.82 283.75 283.78 54.8K
11:59 283.78 283.83 283.78 283.81 25.4K
12:00 283.83 283.89 283.83 283.88 27.8K
12:01 283.89 283.91 283.81 283.81 27.9K
12:02 283.81 283.89 283.81 283.89 16.7K
12:03 283.89 283.91 283.88 283.90 21.5K
12:04 283.90 283.96 283.89 283.96 19.6K
12:05 283.96 284.03 283.96 284.01 23.6K
12:06 284.01 284.01 283.99 283.99 23.7K
12:07 283.98 284.01 283.98 284.01 13.6K
12:08 284.01 284.02 283.99 284.01 33.2K
12:09 284.01 284.01 283.98 283.98 14.8K
12:10 283.98 283.98 283.86 283.91 42.5K
12:11 283.93 284.00 283.93 283.98 22.7K
12:12 283.97 284.02 283.96 284.01 21.3K
12:13 284.02 284.04 284.01 284.04 16.7K
12:14 284.05 284.09 284.05 284.08 41.3K
12:15 284.08 284.16 284.07 284.14 54.1K
12:16 284.14 284.14 284.05 284.05 36.6K
12:17 284.05 284.09 284.05 284.07 20.0K
12:18 284.07 284.10 284.06 284.06 25.7K
12:19 284.06 284.09 284.06 284.09 14.5K
12:20 284.11 284.11 284.05 284.10 33.3K
12:21 284.10 284.23 284.10 284.23 42.7K
12:22 284.22 284.24 284.21 284.24 24.3K
12:23 284.23 284.25 284.23 284.25 14.6K
12:24 284.25 284.27 284.24 284.26 20.0K
12:25 284.26 284.32 284.26 284.27 41.2K
12:26 284.27 284.28 284.27 284.28 13.8K
12:27 284.28 284.29 284.25 284.27 27.5K
12:28 284.27 284.27 284.19 284.20 63.5K
12:29 284.19 284.22 284.19 284.20 25.1K
12:30 284.20 284.26 284.20 284.26 33.8K
12:31 284.26 284.31 284.26 284.29 51.0K
12:32 284.28 284.28 284.21 284.22 42.5K
12:33 284.22 284.39 284.22 284.39 34.9K
12:34 284.40 284.52 284.40 284.52 39.2K
12:35 284.51 284.52 284.46 284.46 25.1K
12:36 284.43 284.46 284.42 284.46 52.4K
12:37 284.46 284.54 284.46 284.53 37.2K
12:38 284.53 284.60 284.53 284.60 21.4K
12:39 284.60 284.61 284.58 284.58 25.6K
12:40 284.59 284.68 284.59 284.67 38.1K
12:41 284.67 284.74 284.67 284.73 28.0K
12:42 284.73 284.75 284.70 284.74 32.5K
12:43 284.74 284.83 284.74 284.83 31.2K
12:44 284.79 284.79 284.73 284.76 63.0K
12:45 284.76 284.87 284.75 284.87 34.0K
12:46 284.86 284.89 284.85 284.85 37.3K
12:47 284.84 284.87 284.84 284.87 29.0K
12:48 284.88 284.90 284.86 284.90 27.0K
12:49 284.90 284.90 284.86 284.86 18.8K
12:50 284.86 284.89 284.83 284.84 27.5K
12:51 284.84 284.88 284.83 284.88 35.1K
12:52 284.92 284.94 284.90 284.93 37.0K
12:53 284.97 284.97 284.94 284.96 21.7K
12:54 284.96 284.96 284.87 284.88 27.9K
12:55 284.88 284.94 284.88 284.94 29.8K
12:56 284.94 284.99 284.94 284.98 37.8K
12:57 284.98 285.09 284.98 285.09 30.1K
12:58 285.09 285.11 285.04 285.04 64.0K
12:59 285.06 285.09 285.06 285.07 26.3K
13:00 285.07 285.07 285.00 285.00 32.2K
13:01 284.99 285.15 284.99 285.14 49.0K
13:02 285.13 285.16 285.13 285.14 24.0K
13:03 285.13 285.13 285.08 285.10 46.0K
13:04 285.10 285.14 285.10 285.13 19.6K
13:05 285.13 285.17 285.12 285.17 29.9K
13:06 285.17 285.17 285.11 285.14 31.5K
13:07 285.14 285.19 285.14 285.19 15.2K
13:08 285.20 285.28 285.20 285.28 37.7K
13:09 285.28 285.28 285.23 285.24 55.4K
13:10 285.24 285.26 285.19 285.19 25.7K
13:11 285.19 285.27 285.18 285.26 24.4K
13:12 285.24 285.31 285.21 285.31 36.4K
13:13 285.31 285.35 285.30 285.32 27.0K
13:14 285.32 285.37 285.32 285.35 31.2K
13:15 285.35 285.36 285.28 285.28 36.2K
13:16 285.27 285.28 285.26 285.28 39.3K
13:17 285.28 285.28 285.20 285.20 34.2K
13:18 285.21 285.27 285.16 285.27 37.8K
13:19 285.27 285.30 285.25 285.26 19.1K
13:20 285.27 285.31 285.24 285.31 33.8K
13:21 285.31 285.32 285.28 285.29 24.7K
13:22 285.29 285.29 285.21 285.21 34.2K
13:23 285.21 285.24 285.19 285.23 20.3K
13:24 285.24 285.24 285.19 285.19 64.4K
13:25 285.19 285.22 285.19 285.21 29.7K
13:26 285.21 285.23 285.20 285.21 20.6K
13:27 285.21 285.24 285.20 285.21 23.8K
13:28 285.22 285.22 285.13 285.15 29.9K
13:29 285.13 285.13 284.99 284.99 35.3K
13:30 284.98 284.98 284.94 284.94 18.9K
13:31 284.93 284.93 284.86 284.90 36.4K
13:32 284.89 284.92 284.89 284.91 25.4K
13:33 284.93 284.94 284.87 284.87 26.3K
13:34 284.88 284.88 284.83 284.83 26.1K
13:35 284.83 284.91 284.83 284.91 28.7K
13:36 284.90 284.93 284.89 284.90 19.7K
13:37 284.89 284.97 284.89 284.96 24.6K
13:38 284.98 284.98 284.88 284.88 25.2K
13:39 284.87 284.90 284.86 284.89 28.1K
13:40 284.88 284.96 284.88 284.94 34.5K
13:41 284.94 285.01 284.92 285.01 29.7K
13:42 285.02 285.02 284.97 284.98 30.0K
13:43 284.99 285.10 284.99 285.09 40.3K
13:44 285.09 285.10 285.08 285.09 20.7K
13:45 285.08 285.08 285.05 285.06 19.5K
13:46 285.05 285.07 285.04 285.04 17.4K
13:47 285.04 285.08 285.03 285.08 16.9K
13:48 285.09 285.15 285.09 285.12 20.6K
13:49 285.12 285.15 285.12 285.14 25.7K
13:50 285.12 285.15 285.12 285.14 24.7K
13:51 285.13 285.15 285.13 285.14 67.5K
13:52 285.14 285.14 285.09 285.14 37.6K
13:53 285.15 285.21 285.15 285.19 36.7K
13:54 285.19 285.20 285.11 285.11 54.6K
13:55 285.10 285.10 285.06 285.09 58.5K
13:56 285.08 285.08 284.98 284.99 34.7K
13:57 284.95 284.95 284.89 284.89 27.0K
13:58 284.89 284.91 284.89 284.91 24.3K
13:59 284.90 284.90 284.82 284.82 26.8K
14:00 284.82 284.86 284.81 284.86 37.7K
14:01 284.86 284.86 284.78 284.83 40.6K
14:02 284.82 284.87 284.82 284.87 24.6K
14:03 284.87 284.88 284.83 284.83 28.6K
14:04 284.83 284.83 284.71 284.72 52.4K
14:05 284.72 284.79 284.72 284.77 20.7K
14:06 284.76 284.80 284.75 284.80 31.4K
14:07 284.78 284.79 284.76 284.78 29.9K
14:08 284.77 284.79 284.77 284.78 20.1K
14:09 284.78 284.80 284.78 284.80 25.0K
14:10 284.79 284.79 284.74 284.78 44.8K
14:11 284.78 284.80 284.77 284.77 24.6K
14:12 284.75 284.75 284.71 284.72 23.7K
14:13 284.72 284.76 284.72 284.76 14.8K
14:14 284.77 284.79 284.76 284.78 24.8K
14:15 284.78 284.83 284.78 284.80 39.3K
14:16 284.80 284.89 284.80 284.88 42.5K
14:17 284.88 284.97 284.88 284.92 31.3K
14:18 284.90 284.95 284.90 284.95 34.6K
14:19 284.94 284.94 284.92 284.92 24.6K
14:20 284.92 284.92 284.89 284.90 33.8K
14:21 284.91 284.97 284.91 284.97 33.4K
14:22 284.97 284.97 284.95 284.95 18.8K
14:23 284.95 284.99 284.95 284.97 26.9K
14:24 284.99 285.04 284.99 284.99 63.5K
14:25 285.00 285.01 284.99 285.01 20.6K
14:26 285.02 285.02 285.00 285.00 22.7K
14:27 285.01 285.02 285.00 285.01 15.9K
14:28 285.01 285.04 285.01 285.02 42.2K
14:29 285.02 285.03 285.01 285.03 20.1K
14:30 285.04 285.09 285.04 285.09 30.4K
14:31 285.08 285.09 285.03 285.03 29.6K
14:32 285.03 285.06 285.01 285.06 20.2K
14:33 285.06 285.09 285.06 285.09 20.8K
14:34 285.09 285.09 285.04 285.04 36.8K
14:35 285.04 285.04 284.99 284.99 22.5K
14:36 284.98 284.99 284.97 284.98 27.5K
14:37 284.98 284.98 284.95 284.95 41.3K
14:38 284.96 284.99 284.96 284.99 31.0K
14:39 284.99 284.99 284.95 284.97 35.6K
14:40 284.97 285.02 284.97 285.02 29.7K
14:41 285.02 285.09 285.01 285.09 37.1K
14:42 285.10 285.13 285.09 285.13 35.6K
14:43 285.12 285.12 285.03 285.03 36.8K
14:44 285.04 285.10 285.04 285.09 29.3K
14:45 285.10 285.14 285.09 285.14 21.5K
14:46 285.14 285.17 285.14 285.16 47.5K
14:47 285.14 285.15 285.13 285.14 40.3K
14:48 285.13 285.20 285.13 285.19 43.0K
14:49 285.20 285.22 285.19 285.22 52.2K
14:50 285.23 285.24 285.20 285.20 42.1K
14:51 285.20 285.20 285.19 285.19 58.3K
14:52 285.19 285.22 285.19 285.22 35.4K
14:53 285.22 285.23 285.22 285.23 82.8K
14:54 285.25 285.25 285.24 285.24 40.6K
14:55 285.24 285.24 285.10 285.10 50.4K
14:56 285.10 285.10 285.07 285.09 47.2K
14:57 285.08 285.13 285.07 285.13 88.9K
14:58 285.14 285.14 285.05 285.05 46.4K
14:59 285.07 285.07 285.01 285.02 47.1K
15:00 285.00 285.07 284.99 285.07 82.5K
15:01 285.07 285.12 285.06 285.06 80.3K
15:02 285.06 285.14 285.06 285.13 42.2K
15:03 285.15 285.22 285.15 285.22 25.3K
15:04 285.20 285.28 285.20 285.28 73.2K
15:05 285.30 285.34 285.30 285.32 56.5K
15:06 285.34 285.41 285.34 285.41 41.7K
15:07 285.41 285.51 285.41 285.51 36.8K
15:08 285.51 285.55 285.50 285.50 46.2K
15:09 285.50 285.50 285.49 285.50 47.1K
15:10 285.50 285.58 285.50 285.58 49.1K
15:11 285.58 285.58 285.55 285.57 44.3K
15:12 285.57 285.57 285.56 285.56 102.3K
15:13 285.55 285.56 285.46 285.46 52.4K
15:14 285.45 285.45 285.42 285.42 49.2K
15:15 285.42 285.42 285.40 285.41 35.3K
15:16 285.37 285.41 285.35 285.41 41.6K
15:17 285.41 285.48 285.41 285.47 38.9K
15:18 285.47 285.48 285.42 285.44 40.9K
15:19 285.44 285.46 285.44 285.45 35.5K
15:20 285.45 285.45 285.40 285.41 37.5K
15:21 285.41 285.44 285.41 285.43 32.5K
15:22 285.43 285.43 285.39 285.43 50.2K
15:23 285.44 285.44 285.39 285.39 77.1K
15:24 285.38 285.39 285.33 285.33 63.4K
15:25 285.30 285.31 285.29 285.31 70.9K
15:26 285.31 285.31 285.28 285.31 44.2K
15:27 285.31 285.31 285.28 285.31 29.6K
15:28 285.33 285.43 285.33 285.41 62.3K
15:29 285.42 285.45 285.41 285.42 78.2K
15:30 285.41 285.42 285.35 285.41 69.5K
15:31 285.42 285.42 285.39 285.41 37.6K
15:32 285.40 285.42 285.40 285.42 44.2K
15:33 285.45 285.45 285.35 285.35 89.6K
15:34 285.35 285.37 285.34 285.36 52.4K
15:35 285.37 285.38 285.37 285.37 74.2K
15:36 285.37 285.37 285.34 285.34 82.9K
15:37 285.36 285.37 285.34 285.34 42.0K
15:38 285.35 285.35 285.29 285.31 21.4K
15:39 285.30 285.33 285.30 285.33 150.4K
15:40 285.31 285.33 285.31 285.31 56.2K
15:41 285.31 285.37 285.29 285.37 121.4K
15:42 285.36 285.40 285.35 285.39 70.4K
15:43 285.39 285.44 285.39 285.42 86.8K
15:44 285.43 285.43 285.41 285.43 56.8K
15:45 285.43 285.51 285.43 285.51 111.1K
15:46 285.51 285.57 285.51 285.53 150.5K
15:47 285.55 285.56 285.48 285.50 130.9K
15:48 285.51 285.53 285.48 285.48 128.0K
15:49 285.47 285.50 285.47 285.50 90.7K
15:50 285.53 285.70 285.53 285.66 233.3K
15:51 285.70 285.74 285.68 285.74 298.3K
15:52 285.74 285.74 285.62 285.62 225.8K
15:53 285.64 285.65 285.59 285.65 183.6K
15:54 285.67 285.67 285.56 285.56 248.4K
15:55 285.61 285.73 285.61 285.71 277.2K
15:56 285.69 285.69 285.66 285.67 327.0K
15:57 285.69 285.74 285.62 285.65 378.6K
15:58 285.63 285.63 285.59 285.63 468.4K
15:59 285.66 285.83 285.65 285.75 6,380.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available