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
09:30 286.79 287.09 286.79 287.09 259.9K
09:31 287.06 287.19 286.95 287.09 46.0K
09:32 287.09 287.28 287.09 287.22 50.5K
09:33 287.25 287.35 287.23 287.32 28.4K
09:34 287.37 287.94 287.37 287.83 75.6K
09:35 287.95 288.19 287.89 288.17 51.6K
09:36 288.13 288.15 288.02 288.15 116.4K
09:37 288.24 288.37 288.11 288.17 64.2K
09:38 288.18 288.18 288.00 288.02 33.9K
09:39 288.03 288.03 287.89 287.89 26.5K
09:40 287.91 288.33 287.91 288.33 88.4K
09:41 288.30 288.40 288.30 288.36 37.8K
09:42 288.35 288.35 288.13 288.13 30.8K
09:43 288.02 288.11 288.02 288.06 23.4K
09:44 288.06 288.43 288.06 288.43 40.6K
09:45 288.48 288.84 288.47 288.84 65.6K
09:46 288.81 288.91 288.73 288.89 85.2K
09:47 288.89 289.00 288.88 288.92 55.8K
09:48 288.99 289.06 288.99 289.06 67.0K
09:49 289.09 289.17 288.95 289.17 72.4K
09:50 289.21 289.55 289.21 289.55 102.7K
09:51 289.52 289.58 289.45 289.57 112.5K
09:52 289.56 289.60 289.53 289.60 63.0K
09:53 289.61 289.85 289.60 289.76 80.4K
09:54 289.77 289.90 289.74 289.90 85.9K
09:55 289.89 289.89 289.81 289.81 91.0K
09:56 289.79 289.79 289.57 289.57 48.0K
09:57 289.57 289.57 289.32 289.32 71.1K
09:58 289.30 289.35 289.14 289.15 72.8K
09:59 289.15 289.16 289.07 289.08 36.1K
10:00 289.09 289.11 288.95 289.01 84.9K
10:01 289.02 289.02 288.78 288.91 55.7K
10:02 288.92 288.92 288.63 288.70 64.7K
10:03 288.69 288.71 288.64 288.69 44.9K
10:04 288.65 288.65 288.60 288.65 34.5K
10:05 288.58 288.76 288.53 288.76 73.3K
10:06 288.80 288.93 288.78 288.80 68.5K
10:07 288.79 288.87 288.79 288.83 56.3K
10:08 288.84 288.98 288.84 288.94 73.3K
10:09 288.95 288.95 288.79 288.81 50.3K
10:10 288.81 289.04 288.81 289.04 75.6K
10:11 289.02 289.11 288.97 289.11 59.1K
10:12 289.12 289.32 289.12 289.28 83.1K
10:13 289.31 289.45 289.20 289.20 78.2K
10:14 289.21 289.29 289.18 289.18 63.8K
10:15 289.10 289.21 289.00 289.21 59.2K
10:16 289.21 289.28 289.19 289.27 63.7K
10:17 289.28 289.35 289.20 289.20 64.6K
10:18 289.19 289.48 289.19 289.48 54.8K
10:19 289.45 289.50 289.32 289.33 96.8K
10:20 289.34 289.34 289.24 289.33 87.2K
10:21 289.32 289.33 289.24 289.30 43.1K
10:22 289.30 289.31 289.09 289.09 41.4K
10:23 289.09 289.10 288.80 288.80 55.3K
10:24 288.76 288.76 288.63 288.63 86.5K
10:25 288.61 288.69 288.46 288.46 91.0K
10:26 288.45 288.45 288.34 288.42 41.0K
10:27 288.44 288.44 288.23 288.25 38.8K
10:28 288.24 288.41 288.24 288.41 36.6K
10:29 288.41 288.46 288.41 288.46 24.8K
10:30 288.50 288.52 288.38 288.38 55.4K
10:31 288.38 288.46 288.35 288.36 58.9K
10:32 288.29 288.45 288.29 288.42 36.7K
10:33 288.43 288.54 288.43 288.48 36.2K
10:34 288.50 288.54 288.50 288.52 25.8K
10:35 288.54 288.54 288.23 288.25 50.2K
10:36 288.26 288.39 288.26 288.39 44.4K
10:37 288.45 288.54 288.40 288.53 44.1K
10:38 288.51 288.58 288.43 288.43 43.1K
10:39 288.40 288.45 288.35 288.45 24.2K
10:40 288.46 288.50 288.42 288.49 28.6K
10:41 288.47 288.50 288.39 288.39 47.3K
10:42 288.41 288.41 288.34 288.37 36.0K
10:43 288.37 288.43 288.37 288.42 38.0K
10:44 288.41 288.41 288.29 288.37 44.1K
10:45 288.43 288.43 288.23 288.23 50.6K
10:46 288.23 288.31 288.23 288.29 43.3K
10:47 288.29 288.29 288.25 288.29 28.9K
10:48 288.34 288.38 288.34 288.37 45.2K
10:49 288.41 288.42 288.28 288.32 58.3K
10:50 288.34 288.39 288.34 288.36 61.6K
10:51 288.34 288.34 288.25 288.32 44.5K
10:52 288.32 288.51 288.32 288.39 61.1K
10:53 288.32 288.41 288.31 288.41 38.0K
10:54 288.40 288.48 288.39 288.46 42.5K
10:55 288.40 288.55 288.40 288.51 51.6K
10:56 288.50 288.54 288.45 288.52 35.5K
10:57 288.50 288.63 288.49 288.63 56.5K
10:58 288.63 288.63 288.51 288.51 58.3K
10:59 288.53 288.53 288.42 288.42 60.4K
11:00 288.42 288.47 288.37 288.37 61.1K
11:01 288.36 288.40 288.33 288.39 49.4K
11:02 288.39 288.42 288.36 288.42 51.5K
11:03 288.40 288.40 288.22 288.22 98.9K
11:04 288.22 288.25 288.13 288.17 54.9K
11:05 288.16 288.16 288.07 288.07 41.3K
11:06 288.03 288.03 287.95 287.95 51.7K
11:07 287.95 287.95 287.78 287.78 40.9K
11:08 287.80 287.85 287.79 287.82 43.1K
11:09 287.80 287.83 287.70 287.70 44.8K
11:10 287.72 287.72 287.62 287.63 41.6K
11:11 287.63 287.63 287.51 287.51 44.2K
11:12 287.51 287.54 287.48 287.54 51.8K
11:13 287.55 287.57 287.48 287.57 50.1K
11:14 287.59 287.59 287.47 287.55 39.8K
11:15 287.55 287.84 287.55 287.84 68.3K
11:16 287.85 287.91 287.79 287.79 42.7K
11:17 287.79 287.82 287.58 287.58 47.5K
11:18 287.58 287.59 287.50 287.52 27.9K
11:19 287.50 287.51 287.36 287.37 51.7K
11:20 287.37 287.45 287.37 287.45 31.7K
11:21 287.45 287.45 287.28 287.28 75.7K
11:22 287.25 287.25 287.05 287.09 46.3K
11:23 287.13 287.14 287.06 287.06 39.5K
11:24 287.08 287.15 287.05 287.15 48.9K
11:25 287.19 287.29 287.19 287.24 66.1K
11:26 287.26 287.43 287.25 287.43 57.7K
11:27 287.44 287.45 287.25 287.26 46.2K
11:28 287.23 287.23 287.12 287.13 60.2K
11:29 287.13 287.13 286.92 286.92 51.0K
11:30 286.91 286.93 286.85 286.93 51.0K
11:31 286.93 286.93 286.69 286.71 48.1K
11:32 286.71 286.71 286.60 286.60 32.8K
11:33 286.56 286.56 286.44 286.48 41.0K
11:34 286.48 286.55 286.44 286.55 76.9K
11:35 286.57 286.57 286.43 286.44 33.8K
11:36 286.44 286.48 286.44 286.45 22.9K
11:37 286.44 286.44 286.34 286.44 43.5K
11:38 286.45 286.49 286.43 286.43 40.4K
11:39 286.43 286.44 286.36 286.38 26.2K
11:40 286.37 286.48 286.29 286.38 50.6K
11:41 286.34 286.34 286.22 286.22 22.9K
11:42 286.22 286.34 286.22 286.34 22.2K
11:43 286.36 286.43 286.36 286.43 30.2K
11:44 286.42 286.47 286.42 286.42 33.0K
11:45 286.42 286.44 286.30 286.30 37.7K
11:46 286.30 286.31 286.26 286.26 20.6K
11:47 286.24 286.33 286.24 286.33 28.1K
11:48 286.32 286.45 286.32 286.45 34.2K
11:49 286.45 286.46 286.36 286.38 32.9K
11:50 286.38 286.44 286.36 286.44 30.0K
11:51 286.44 286.44 286.40 286.41 28.0K
11:52 286.40 286.44 286.35 286.43 22.4K
11:53 286.43 286.44 286.40 286.41 33.4K
11:54 286.40 286.50 286.40 286.49 25.9K
11:55 286.48 286.49 286.45 286.45 58.8K
11:56 286.46 286.50 286.43 286.48 25.6K
11:57 286.48 286.50 286.44 286.44 29.0K
11:58 286.43 286.44 286.37 286.38 37.9K
11:59 286.39 286.43 286.39 286.41 24.0K
12:00 286.41 286.46 286.41 286.46 23.7K
12:01 286.47 286.48 286.44 286.44 38.3K
12:02 286.44 286.55 286.42 286.53 47.7K
12:03 286.49 286.52 286.44 286.44 44.4K
12:04 286.43 286.43 286.24 286.24 62.3K
12:05 286.25 286.25 286.19 286.19 37.7K
12:06 286.18 286.19 286.15 286.15 29.7K
12:07 286.14 286.14 286.11 286.14 35.1K
12:08 286.14 286.16 286.07 286.07 29.5K
12:09 286.08 286.13 286.06 286.11 43.0K
12:10 286.11 286.15 286.11 286.14 21.8K
12:11 286.15 286.25 286.15 286.25 27.6K
12:12 286.27 286.29 286.13 286.20 42.9K
12:13 286.21 286.31 286.21 286.29 21.5K
12:14 286.29 286.29 286.26 286.29 20.5K
12:15 286.30 286.34 286.30 286.31 26.5K
12:16 286.33 286.37 286.33 286.37 27.8K
12:17 286.37 286.38 286.35 286.38 21.7K
12:18 286.37 286.40 286.36 286.40 35.5K
12:19 286.40 286.40 286.30 286.32 42.1K
12:20 286.33 286.43 286.33 286.43 31.1K
12:21 286.44 286.44 286.40 286.40 21.2K
12:22 286.42 286.42 286.30 286.30 35.3K
12:23 286.32 286.36 286.32 286.36 28.6K
12:24 286.36 286.39 286.36 286.39 23.3K
12:25 286.39 286.54 286.39 286.54 32.5K
12:26 286.54 286.55 286.52 286.52 26.1K
12:27 286.53 286.54 286.51 286.52 15.6K
12:28 286.53 286.55 286.52 286.52 28.8K
12:29 286.52 286.52 286.42 286.42 26.4K
12:30 286.43 286.44 286.39 286.40 20.0K
12:31 286.42 286.44 286.29 286.31 46.5K
12:32 286.33 286.36 286.33 286.35 12.0K
12:33 286.34 286.34 286.29 286.30 12.2K
12:34 286.32 286.35 286.30 286.34 21.9K
12:35 286.34 286.46 286.34 286.46 28.4K
12:36 286.47 286.53 286.47 286.51 26.5K
12:37 286.51 286.51 286.41 286.41 21.9K
12:38 286.41 286.44 286.41 286.43 13.1K
12:39 286.45 286.46 286.44 286.46 25.0K
12:40 286.46 286.51 286.46 286.47 29.6K
12:41 286.48 286.53 286.47 286.52 23.1K
12:42 286.52 286.59 286.52 286.55 47.4K
12:43 286.54 286.55 286.53 286.55 19.3K
12:44 286.55 286.62 286.55 286.59 26.1K
12:45 286.58 286.60 286.57 286.58 20.6K
12:46 286.59 286.63 286.59 286.63 30.2K
12:47 286.63 286.65 286.63 286.65 22.3K
12:48 286.65 286.68 286.63 286.64 50.6K
12:49 286.64 286.66 286.50 286.50 50.7K
12:50 286.50 286.50 286.46 286.46 22.4K
12:51 286.46 286.46 286.37 286.40 21.9K
12:52 286.40 286.52 286.40 286.49 50.8K
12:53 286.51 286.61 286.51 286.61 27.2K
12:54 286.61 286.61 286.48 286.48 36.2K
12:55 286.48 286.58 286.47 286.58 30.3K
12:56 286.58 286.66 286.57 286.66 23.1K
12:57 286.66 286.76 286.66 286.76 37.7K
12:58 286.80 286.82 286.79 286.81 24.0K
12:59 286.79 286.86 286.78 286.86 125.2K
13:00 286.90 286.95 286.90 286.94 31.0K
13:01 286.94 287.00 286.84 286.84 41.7K
13:02 286.85 286.86 286.83 286.85 16.2K
13:03 286.85 286.85 286.84 286.84 10.2K
13:04 286.84 286.84 286.82 286.82 18.9K
13:05 286.80 286.80 286.70 286.75 46.9K
13:06 286.76 286.76 286.72 286.73 21.7K
13:07 286.73 286.81 286.72 286.80 21.4K
13:08 286.80 286.80 286.73 286.74 19.9K
13:09 286.77 286.77 286.73 286.73 24.7K
13:10 286.70 286.70 286.63 286.65 29.6K
13:11 286.66 286.66 286.55 286.55 27.9K
13:12 286.56 286.59 286.49 286.50 30.0K
13:13 286.51 286.56 286.51 286.56 24.2K
13:14 286.56 286.59 286.56 286.59 21.7K
13:15 286.59 286.61 286.55 286.56 23.5K
13:16 286.57 286.64 286.57 286.64 42.0K
13:17 286.64 286.65 286.54 286.54 42.0K
13:18 286.53 286.60 286.52 286.60 102.5K
13:19 286.64 286.65 286.64 286.65 196.9K
13:20 286.65 286.75 286.65 286.75 75.2K
13:21 286.73 286.75 286.66 286.66 56.6K
13:22 286.66 286.72 286.65 286.72 23.3K
13:23 286.72 286.72 286.56 286.56 48.0K
13:24 286.53 286.57 286.53 286.56 18.6K
13:25 286.56 286.56 286.48 286.50 22.5K
13:26 286.49 286.49 286.46 286.48 31.9K
13:27 286.50 286.52 286.46 286.48 50.2K
13:28 286.49 286.58 286.49 286.54 47.6K
13:29 286.53 286.53 286.50 286.50 21.2K
13:30 286.49 286.55 286.49 286.52 34.5K
13:31 286.53 286.60 286.53 286.58 27.2K
13:32 286.58 286.59 286.53 286.55 29.3K
13:33 286.55 286.56 286.54 286.56 28.0K
13:34 286.59 286.65 286.59 286.64 37.2K
13:35 286.64 286.64 286.57 286.57 22.7K
13:36 286.57 286.57 286.53 286.56 24.9K
13:37 286.55 286.56 286.51 286.56 35.8K
13:38 286.56 286.56 286.50 286.53 58.7K
13:39 286.53 286.60 286.53 286.60 30.1K
13:40 286.60 286.63 286.59 286.62 26.6K
13:41 286.61 286.64 286.61 286.61 24.7K
13:42 286.60 286.66 286.60 286.63 25.1K
13:43 286.64 286.68 286.63 286.67 31.2K
13:44 286.67 286.67 286.61 286.61 37.3K
13:45 286.63 286.63 286.53 286.53 36.4K
13:46 286.55 286.58 286.55 286.57 14.4K
13:47 286.56 286.57 286.49 286.51 49.3K
13:48 286.52 286.58 286.52 286.58 26.6K
13:49 286.55 286.59 286.54 286.59 32.7K
13:50 286.59 286.64 286.58 286.64 44.0K
13:51 286.64 286.69 286.64 286.69 15.2K
13:52 286.70 286.74 286.70 286.74 32.2K
13:53 286.75 286.78 286.74 286.78 31.5K
13:54 286.78 286.81 286.76 286.80 41.8K
13:55 286.80 286.82 286.78 286.81 25.5K
13:56 286.80 286.86 286.80 286.86 44.3K
13:57 286.85 286.89 286.84 286.89 25.6K
13:58 286.88 286.89 286.86 286.89 38.2K
13:59 286.88 286.89 286.87 286.88 42.8K
14:00 286.89 286.90 286.87 286.90 25.9K
14:01 286.90 286.91 286.86 286.88 16.7K
14:02 286.89 286.90 286.87 286.87 40.5K
14:03 286.86 286.86 286.71 286.71 54.1K
14:04 286.74 286.90 286.74 286.79 46.0K
14:05 286.72 286.72 286.56 286.57 34.9K
14:06 286.57 286.65 286.57 286.62 25.1K
14:07 286.63 286.63 286.60 286.62 14.2K
14:08 286.63 286.69 286.62 286.66 33.5K
14:09 286.67 286.67 286.55 286.55 32.5K
14:10 286.55 286.59 286.55 286.55 31.3K
14:11 286.53 286.57 286.53 286.57 28.0K
14:12 286.58 286.59 286.51 286.51 28.9K
14:13 286.54 286.58 286.51 286.56 32.5K
14:14 286.57 286.58 286.53 286.53 16.6K
14:15 286.53 286.54 286.50 286.54 46.8K
14:16 286.54 286.55 286.50 286.55 33.3K
14:17 286.56 286.68 286.56 286.68 45.9K
14:18 286.66 286.77 286.66 286.77 32.4K
14:19 286.77 286.77 286.70 286.70 28.8K
14:20 286.70 286.70 286.61 286.61 52.7K
14:21 286.54 286.54 286.46 286.52 41.6K
14:22 286.50 286.61 286.50 286.61 36.2K
14:23 286.63 286.71 286.63 286.71 33.4K
14:24 286.73 286.82 286.73 286.79 33.3K
14:25 286.81 286.82 286.77 286.82 30.0K
14:26 286.81 286.86 286.76 286.86 41.5K
14:27 286.86 286.87 286.76 286.77 37.7K
14:28 286.78 286.83 286.78 286.83 27.7K
14:29 286.83 286.88 286.83 286.87 16.2K
14:30 286.88 286.91 286.88 286.90 25.2K
14:31 286.89 286.93 286.89 286.92 22.4K
14:32 286.92 286.92 286.80 286.81 44.7K
14:33 286.85 286.91 286.84 286.91 38.6K
14:34 286.94 287.03 286.94 287.01 30.7K
14:35 287.01 287.01 286.97 286.97 24.1K
14:36 286.97 287.07 286.97 287.07 25.9K
14:37 287.07 287.07 287.00 287.00 40.2K
14:38 287.00 287.00 286.94 286.97 60.3K
14:39 286.98 287.01 286.98 287.00 33.5K
14:40 287.03 287.04 286.97 286.97 35.5K
14:41 286.97 286.99 286.94 286.99 25.6K
14:42 287.02 287.08 287.02 287.06 36.8K
14:43 287.07 287.07 287.03 287.04 22.4K
14:44 287.04 287.05 287.02 287.05 30.4K
14:45 287.07 287.08 287.02 287.02 33.3K
14:46 287.02 287.12 287.02 287.12 30.2K
14:47 287.12 287.16 287.12 287.14 26.2K
14:48 287.14 287.17 287.14 287.16 20.6K
14:49 287.16 287.16 287.11 287.11 34.9K
14:50 287.11 287.12 287.08 287.08 30.4K
14:51 287.09 287.14 287.09 287.13 31.0K
14:52 287.13 287.13 287.09 287.09 28.5K
14:53 287.08 287.10 287.08 287.09 41.2K
14:54 287.09 287.16 287.09 287.16 31.9K
14:55 287.16 287.17 287.07 287.07 51.4K
14:56 287.05 287.08 287.04 287.08 33.5K
14:57 287.08 287.08 287.03 287.03 25.0K
14:58 287.03 287.16 287.03 287.16 69.1K
14:59 287.15 287.16 287.09 287.10 58.4K
15:00 287.11 287.17 287.11 287.13 58.4K
15:01 287.12 287.16 287.03 287.04 45.1K
15:02 287.04 287.15 287.04 287.15 29.1K
15:03 287.17 287.21 287.16 287.21 31.8K
15:04 287.21 287.23 287.20 287.21 20.2K
15:05 287.21 287.23 287.21 287.23 37.0K
15:06 287.23 287.28 287.23 287.27 42.8K
15:07 287.26 287.26 287.20 287.20 41.1K
15:08 287.20 287.23 287.20 287.20 36.1K
15:09 287.22 287.23 287.20 287.21 40.7K
15:10 287.21 287.25 287.21 287.25 25.3K
15:11 287.26 287.29 287.24 287.29 38.2K
15:12 287.32 287.33 287.29 287.29 34.9K
15:13 287.28 287.28 287.23 287.24 50.0K
15:14 287.24 287.26 287.22 287.26 36.3K
15:15 287.26 287.31 287.24 287.29 50.8K
15:16 287.24 287.26 287.14 287.14 60.8K
15:17 287.13 287.13 287.07 287.08 31.8K
15:18 287.07 287.10 287.07 287.10 23.5K
15:19 287.10 287.12 287.09 287.10 42.4K
15:20 287.11 287.15 287.05 287.05 57.4K
15:21 287.04 287.06 287.04 287.04 38.3K
15:22 287.06 287.06 286.99 286.99 55.9K
15:23 287.01 287.07 287.00 287.06 54.6K
15:24 287.07 287.07 287.05 287.06 47.3K
15:25 287.06 287.10 287.06 287.10 45.7K
15:26 287.12 287.15 287.08 287.09 77.3K
15:27 287.08 287.09 287.06 287.07 51.5K
15:28 287.07 287.14 287.07 287.11 70.4K
15:29 287.10 287.10 287.00 287.06 186.7K
15:30 287.07 287.11 287.06 287.11 55.3K
15:31 287.11 287.18 287.11 287.12 68.0K
15:32 287.12 287.13 287.09 287.13 45.7K
15:33 287.15 287.24 287.15 287.24 50.8K
15:34 287.24 287.24 287.21 287.22 40.5K
15:35 287.23 287.26 287.23 287.26 47.3K
15:36 287.25 287.25 287.21 287.21 56.8K
15:37 287.21 287.23 287.21 287.21 72.8K
15:38 287.23 287.23 287.18 287.21 56.3K
15:39 287.21 287.21 287.19 287.20 51.6K
15:40 287.21 287.21 287.20 287.21 65.3K
15:41 287.21 287.22 287.20 287.20 76.5K
15:42 287.20 287.24 287.20 287.21 126.5K
15:43 287.18 287.19 287.13 287.13 91.6K
15:44 287.13 287.15 287.12 287.13 68.4K
15:45 287.16 287.26 287.16 287.26 101.1K
15:46 287.24 287.25 287.19 287.20 93.9K
15:47 287.19 287.19 287.09 287.10 147.5K
15:48 287.09 287.17 287.09 287.17 116.5K
15:49 287.17 287.21 287.13 287.13 127.9K
15:50 287.07 287.08 286.97 287.08 253.5K
15:51 287.13 287.17 287.04 287.17 177.6K
15:52 287.20 287.23 287.10 287.12 162.3K
15:53 287.10 287.10 287.05 287.10 178.5K
15:54 287.12 287.12 286.90 286.90 264.4K
15:55 286.90 286.94 286.70 286.70 329.2K
15:56 286.66 286.66 286.55 286.55 364.8K
15:57 286.51 286.57 286.48 286.57 421.3K
15:58 286.56 286.56 286.49 286.54 514.9K
15:59 286.53 286.68 286.53 286.67 7,568.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available