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
09:30 285.63 285.63 285.38 285.48 198.3K
09:31 285.62 286.76 285.62 286.70 35.1K
09:32 286.72 286.90 286.64 286.66 36.9K
09:33 286.68 286.68 286.60 286.61 11.2K
09:34 286.62 286.64 286.42 286.47 37.9K
09:35 286.47 286.50 286.38 286.50 56.0K
09:36 286.50 286.63 286.50 286.56 50.4K
09:37 286.54 286.54 286.43 286.49 42.9K
09:38 286.52 286.55 286.47 286.53 127.8K
09:39 286.47 286.47 286.30 286.33 18.5K
09:40 286.36 286.43 286.36 286.42 42.6K
09:41 286.43 286.48 286.40 286.43 23.0K
09:42 286.40 286.50 286.34 286.34 56.2K
09:43 286.38 286.51 286.38 286.51 32.5K
09:44 286.52 286.52 286.46 286.46 25.8K
09:45 286.43 286.57 286.43 286.53 61.7K
09:46 286.52 286.52 286.42 286.50 74.3K
09:47 286.50 286.60 286.49 286.60 20.7K
09:48 286.60 286.62 286.60 286.61 27.7K
09:49 286.59 286.59 286.44 286.44 41.0K
09:50 286.44 286.54 286.44 286.54 39.4K
09:51 286.55 286.57 286.55 286.57 38.2K
09:52 286.49 286.53 286.43 286.53 33.2K
09:53 286.55 286.63 286.55 286.59 22.0K
09:54 286.58 286.64 286.58 286.62 29.9K
09:55 286.62 286.68 286.62 286.68 32.4K
09:56 286.73 286.81 286.73 286.81 36.6K
09:57 286.80 286.84 286.80 286.81 36.0K
09:58 286.82 286.90 286.77 286.90 55.7K
09:59 286.90 287.04 286.87 286.99 50.0K
10:00 287.10 287.56 287.10 287.51 124.9K
10:01 287.51 287.72 287.51 287.69 41.1K
10:02 287.72 287.72 287.24 287.24 94.5K
10:03 287.25 287.28 286.92 286.92 86.1K
10:04 286.93 287.02 286.88 286.99 54.3K
10:05 286.99 287.04 286.91 286.91 106.2K
10:06 286.92 286.92 286.81 286.81 59.6K
10:07 286.79 286.85 286.65 286.65 42.6K
10:08 286.66 286.82 286.56 286.56 55.3K
10:09 286.48 286.48 286.22 286.24 52.7K
10:10 286.30 286.40 286.11 286.11 66.4K
10:11 286.06 286.16 286.04 286.15 83.7K
10:12 286.14 286.17 286.10 286.17 70.5K
10:13 286.17 286.54 286.17 286.54 66.0K
10:14 286.57 286.57 286.39 286.39 30.1K
10:15 286.39 286.46 286.31 286.31 95.6K
10:16 286.32 286.32 286.23 286.30 70.6K
10:17 286.41 286.42 286.14 286.22 70.0K
10:18 286.22 286.25 286.16 286.16 66.5K
10:19 286.16 286.51 286.16 286.51 65.2K
10:20 286.54 286.54 286.45 286.46 19.9K
10:21 286.47 286.79 286.47 286.79 68.2K
10:22 286.83 286.83 286.75 286.75 40.9K
10:23 286.79 286.80 286.68 286.72 60.4K
10:24 286.66 286.66 286.48 286.48 39.9K
10:25 286.47 286.58 286.45 286.45 54.6K
10:26 286.42 286.46 286.40 286.41 27.6K
10:27 286.40 286.42 286.32 286.33 41.9K
10:28 286.33 286.38 286.27 286.27 40.7K
10:29 286.24 286.25 286.05 286.05 44.8K
10:30 286.03 286.24 286.03 286.17 52.2K
10:31 286.19 286.20 285.89 285.89 128.9K
10:32 285.91 285.91 285.71 285.71 32.7K
10:33 285.74 285.81 285.74 285.80 26.5K
10:34 285.80 285.80 285.62 285.62 30.9K
10:35 285.63 285.64 285.49 285.51 54.1K
10:36 285.52 285.53 285.36 285.41 58.7K
10:37 285.40 285.40 285.33 285.33 22.6K
10:38 285.32 285.32 285.17 285.18 43.5K
10:39 285.19 285.32 285.19 285.28 32.2K
10:40 285.27 285.28 285.09 285.12 34.1K
10:41 285.05 285.08 285.00 285.02 39.0K
10:42 285.01 285.02 284.95 285.00 31.5K
10:43 284.99 285.03 284.95 285.03 34.6K
10:44 285.05 285.28 285.01 285.28 76.2K
10:45 285.28 285.28 285.18 285.19 50.9K
10:46 285.19 285.30 285.19 285.25 44.7K
10:47 285.23 285.41 285.19 285.41 47.0K
10:48 285.40 285.40 285.26 285.31 30.6K
10:49 285.26 285.26 285.02 285.04 45.8K
10:50 285.05 285.18 285.05 285.18 35.6K
10:51 285.19 285.30 285.19 285.27 38.5K
10:52 285.29 285.42 285.29 285.35 45.4K
10:53 285.35 285.35 285.26 285.26 48.9K
10:54 285.23 285.24 285.18 285.22 29.3K
10:55 285.21 285.33 285.21 285.31 53.6K
10:56 285.32 285.42 285.32 285.42 38.2K
10:57 285.42 285.58 285.42 285.58 42.4K
10:58 285.55 285.56 285.34 285.38 65.5K
10:59 285.38 285.41 285.34 285.41 36.9K
11:00 285.41 285.49 285.41 285.47 32.9K
11:01 285.45 285.51 285.42 285.48 52.1K
11:02 285.46 285.46 285.31 285.31 45.4K
11:03 285.31 285.44 285.31 285.43 30.6K
11:04 285.42 285.58 285.42 285.53 43.0K
11:05 285.51 285.78 285.51 285.73 48.2K
11:06 285.71 285.80 285.71 285.75 60.3K
11:07 285.74 285.78 285.71 285.72 32.0K
11:08 285.73 285.74 285.58 285.61 37.4K
11:09 285.61 285.62 285.52 285.59 32.7K
11:10 285.59 285.60 285.53 285.53 21.9K
11:11 285.54 285.55 285.49 285.54 34.6K
11:12 285.54 285.54 285.44 285.45 43.1K
11:13 285.46 285.49 285.44 285.48 36.1K
11:14 285.48 285.49 285.18 285.22 70.7K
11:15 285.20 285.20 285.07 285.07 32.6K
11:16 285.07 285.09 284.93 284.95 65.7K
11:17 284.95 285.16 284.95 285.16 45.1K
11:18 285.16 285.22 285.13 285.22 27.2K
11:19 285.22 285.46 285.22 285.37 41.1K
11:20 285.37 285.57 285.37 285.57 39.5K
11:21 285.57 285.66 285.57 285.64 20.3K
11:22 285.63 285.72 285.63 285.72 18.4K
11:23 285.73 285.76 285.71 285.76 22.6K
11:24 285.77 285.81 285.77 285.77 25.7K
11:25 285.78 285.81 285.77 285.81 41.9K
11:26 285.80 285.81 285.76 285.81 22.5K
11:27 285.82 285.97 285.82 285.97 51.3K
11:28 285.96 285.96 285.82 285.82 45.6K
11:29 285.75 285.94 285.75 285.94 34.4K
11:30 285.94 286.00 285.94 286.00 22.5K
11:31 286.00 286.08 286.00 286.06 53.2K
11:32 286.06 286.07 285.94 286.07 33.1K
11:33 286.10 286.10 286.03 286.03 29.9K
11:34 286.02 286.21 286.02 286.21 42.9K
11:35 286.21 286.21 286.17 286.17 27.8K
11:36 286.18 286.18 286.09 286.13 130.1K
11:37 286.13 286.23 286.11 286.21 44.0K
11:38 286.21 286.21 286.17 286.21 40.2K
11:39 286.21 286.25 286.20 286.25 57.7K
11:40 286.27 286.27 286.16 286.19 60.0K
11:41 286.21 286.24 286.14 286.15 51.8K
11:42 286.13 286.13 286.09 286.09 23.7K
11:43 286.06 286.15 286.05 286.15 35.9K
11:44 286.15 286.15 286.02 286.02 29.1K
11:45 286.03 286.03 285.95 285.95 0.6K
11:46 285.95 286.03 285.95 286.03 73.6K
11:47 286.04 286.22 286.04 286.22 49.5K
11:48 286.22 286.37 286.20 286.36 60.7K
11:49 286.37 286.45 286.36 286.42 67.1K
11:50 286.42 286.45 286.41 286.45 44.8K
11:51 286.46 286.46 286.29 286.29 64.8K
11:52 286.25 286.36 286.25 286.35 31.1K
11:53 286.37 286.37 286.33 286.35 32.4K
11:54 286.34 286.35 286.31 286.35 28.7K
11:55 286.36 286.39 286.34 286.36 48.4K
11:56 286.36 286.57 286.36 286.57 94.4K
11:57 286.54 286.55 286.51 286.51 62.5K
11:58 286.52 286.61 286.50 286.59 33.1K
11:59 286.59 286.59 286.50 286.54 49.0K
12:00 286.54 286.55 286.42 286.50 37.8K
12:01 286.50 286.65 286.50 286.63 31.8K
12:02 286.61 286.67 286.60 286.67 39.7K
12:03 286.66 286.66 286.57 286.57 41.2K
12:04 286.58 286.68 286.58 286.68 23.2K
12:05 286.69 286.69 286.67 286.69 24.2K
12:06 286.69 286.76 286.69 286.76 22.6K
12:07 286.77 286.80 286.76 286.80 38.4K
12:08 286.80 286.80 286.78 286.79 15.4K
12:09 286.78 286.79 286.70 286.70 60.8K
12:10 286.70 286.73 286.70 286.72 0.2K
12:11 286.70 286.74 286.68 286.74 219.3K
12:12 286.76 286.80 286.72 286.72 32.0K
12:13 286.73 286.81 286.73 286.78 33.6K
12:14 286.78 286.78 286.73 286.73 9.1K
12:15 286.74 286.82 286.74 286.80 60.8K
12:16 286.82 286.87 286.79 286.87 51.6K
12:17 286.85 286.85 286.59 286.59 46.8K
12:18 286.60 286.63 286.60 286.62 20.9K
12:19 286.62 286.65 286.56 286.56 37.0K
12:20 286.55 286.56 286.51 286.56 21.0K
12:21 286.56 286.57 286.54 286.57 44.4K
12:22 286.59 286.59 286.52 286.52 35.1K
12:23 286.53 286.54 286.51 286.52 18.6K
12:24 286.52 286.52 286.47 286.50 30.5K
12:25 286.50 286.58 286.49 286.58 25.9K
12:26 286.57 286.57 286.48 286.54 54.6K
12:27 286.54 286.61 286.54 286.60 54.3K
12:28 286.60 286.63 286.57 286.61 36.1K
12:29 286.61 286.67 286.53 286.53 41.9K
12:30 286.53 286.62 286.52 286.62 65.0K
12:31 286.61 286.65 286.60 286.65 45.0K
12:32 286.66 286.72 286.64 286.71 27.8K
12:33 286.71 286.73 286.71 286.71 29.4K
12:34 286.71 286.74 286.71 286.73 15.4K
12:35 286.78 286.78 286.73 286.78 37.1K
12:36 286.78 286.79 286.76 286.79 33.6K
12:37 286.79 286.83 286.78 286.82 23.7K
12:38 286.82 286.82 286.69 286.71 31.8K
12:39 286.70 286.70 286.67 286.67 45.3K
12:40 286.65 286.66 286.61 286.65 34.9K
12:41 286.64 286.64 286.46 286.46 41.4K
12:42 286.46 286.52 286.46 286.49 24.3K
12:43 286.48 286.53 286.46 286.52 36.7K
12:44 286.51 286.51 286.48 286.50 64.1K
12:45 286.51 286.56 286.51 286.56 31.2K
12:46 286.55 286.58 286.53 286.53 27.2K
12:47 286.53 286.53 286.42 286.42 32.4K
12:48 286.42 286.42 286.40 286.41 21.1K
12:49 286.41 286.42 286.36 286.36 18.1K
12:50 286.36 286.36 286.32 286.34 59.6K
12:51 286.34 286.40 286.33 286.40 28.3K
12:52 286.40 286.42 286.40 286.42 21.8K
12:53 286.41 286.46 286.40 286.46 24.5K
12:54 286.46 286.51 286.45 286.49 59.6K
12:55 286.49 286.50 286.33 286.37 93.5K
12:56 286.38 286.48 286.36 286.48 276.7K
12:57 286.49 286.53 286.49 286.49 79.6K
12:58 286.49 286.51 286.46 286.47 39.6K
12:59 286.47 286.56 286.47 286.55 76.7K
13:00 286.57 286.66 286.57 286.65 39.8K
13:01 286.66 286.75 286.66 286.75 61.7K
13:02 286.78 286.85 286.77 286.78 58.7K
13:03 286.79 286.81 286.73 286.73 32.8K
13:04 286.73 286.73 286.66 286.66 85.8K
13:05 286.66 286.66 286.53 286.53 39.1K
13:06 286.52 286.52 286.43 286.43 46.1K
13:07 286.48 286.54 286.48 286.48 54.9K
13:08 286.47 286.47 286.24 286.24 62.3K
13:09 286.26 286.41 286.26 286.41 31.9K
13:10 286.41 286.41 286.39 286.39 128.0K
13:11 286.40 286.40 286.15 286.25 99.0K
13:12 286.26 286.29 286.20 286.21 68.6K
13:13 286.17 286.18 286.11 286.15 42.7K
13:14 286.17 286.18 286.08 286.09 42.1K
13:15 286.09 286.15 286.09 286.13 34.7K
13:16 286.13 286.15 286.12 286.13 22.6K
13:17 286.13 286.14 286.12 286.13 26.5K
13:18 286.13 286.13 286.03 286.04 28.1K
13:19 286.04 286.06 286.00 286.00 42.2K
13:20 286.00 286.04 286.00 286.00 19.9K
13:21 286.00 286.02 285.94 286.02 63.5K
13:22 286.01 286.10 286.01 286.10 21.0K
13:23 286.12 286.18 286.10 286.13 72.0K
13:24 286.13 286.18 286.13 286.18 23.8K
13:25 286.18 286.23 286.18 286.23 17.4K
13:26 286.23 286.24 286.20 286.20 20.3K
13:27 286.20 286.22 286.19 286.22 20.3K
13:28 286.19 286.22 286.19 286.20 28.7K
13:29 286.20 286.25 286.17 286.17 97.9K
13:30 286.16 286.21 286.16 286.20 19.6K
13:31 286.19 286.19 286.12 286.12 27.3K
13:32 286.04 286.06 285.83 285.83 58.3K
13:33 285.83 285.92 285.83 285.91 34.3K
13:34 285.91 285.92 285.84 285.84 59.2K
13:35 285.84 285.95 285.82 285.95 41.6K
13:36 285.96 286.08 285.96 286.00 69.1K
13:37 286.00 286.09 286.00 286.09 50.7K
13:38 286.09 286.15 286.05 286.06 65.4K
13:39 286.07 286.09 286.07 286.09 19.1K
13:40 286.10 286.11 286.04 286.05 90.4K
13:41 286.05 286.15 286.05 286.06 97.1K
13:42 286.04 286.06 286.03 286.06 53.8K
13:43 286.06 286.07 286.05 286.07 28.2K
13:44 286.07 286.09 286.04 286.09 27.4K
13:45 286.09 286.11 286.07 286.08 46.5K
13:46 286.07 286.12 286.07 286.11 28.8K
13:47 286.11 286.11 285.99 285.99 34.5K
13:48 285.99 286.00 285.94 285.94 20.0K
13:49 285.94 285.96 285.77 285.77 45.6K
13:50 285.73 285.77 285.73 285.77 23.3K
13:51 285.77 285.83 285.77 285.83 20.2K
13:52 285.83 285.83 285.76 285.76 66.4K
13:53 285.76 285.77 285.75 285.75 16.0K
13:54 285.75 285.90 285.75 285.90 62.8K
13:55 285.89 285.89 285.81 285.85 39.6K
13:56 285.83 285.96 285.83 285.96 32.8K
13:57 285.96 285.96 285.87 285.87 76.5K
13:58 285.86 285.93 285.86 285.89 42.1K
13:59 285.89 285.90 285.88 285.90 20.9K
14:00 285.90 285.90 285.88 285.88 17.2K
14:01 285.90 285.91 285.90 285.90 18.6K
14:02 285.90 285.90 285.85 285.85 31.0K
14:03 285.83 285.83 285.76 285.76 32.3K
14:04 285.76 285.77 285.72 285.72 26.1K
14:05 285.72 285.75 285.72 285.74 36.9K
14:06 285.78 285.81 285.78 285.80 32.1K
14:07 285.80 285.87 285.79 285.87 37.4K
14:08 285.86 285.86 285.75 285.75 86.4K
14:09 285.75 285.77 285.74 285.77 15.8K
14:10 285.77 285.77 285.65 285.65 35.1K
14:11 285.65 285.65 285.55 285.55 28.7K
14:12 285.55 285.64 285.55 285.64 49.0K
14:13 285.64 285.69 285.64 285.67 27.3K
14:14 285.67 285.72 285.67 285.72 27.5K
14:15 285.74 285.78 285.74 285.76 27.1K
14:16 285.75 285.79 285.74 285.74 25.7K
14:17 285.74 285.75 285.66 285.66 44.5K
14:18 285.66 285.66 285.58 285.61 44.9K
14:19 285.61 285.61 285.57 285.61 38.5K
14:20 285.67 285.75 285.67 285.75 45.2K
14:21 285.73 285.87 285.73 285.87 40.1K
14:22 285.86 285.92 285.86 285.92 38.6K
14:23 285.93 285.93 285.89 285.91 26.5K
14:24 285.93 285.96 285.91 285.91 28.9K
14:25 285.92 285.99 285.92 285.99 39.7K
14:26 285.98 285.98 285.85 285.91 39.7K
14:27 285.92 285.92 285.88 285.88 19.8K
14:28 285.88 285.88 285.80 285.80 48.9K
14:29 285.79 285.81 285.73 285.73 27.5K
14:30 285.76 285.80 285.76 285.80 45.2K
14:31 285.80 285.84 285.80 285.84 72.1K
14:32 285.83 285.83 285.80 285.82 32.2K
14:33 285.85 285.87 285.85 285.87 61.5K
14:34 285.88 285.89 285.87 285.89 17.8K
14:35 285.89 285.90 285.86 285.86 53.1K
14:36 285.86 285.89 285.85 285.88 24.8K
14:37 285.87 285.91 285.84 285.91 57.9K
14:38 285.91 285.91 285.88 285.88 32.3K
14:39 285.88 285.88 285.80 285.80 53.0K
14:40 285.80 285.80 285.70 285.70 27.8K
14:41 285.68 285.68 285.63 285.64 30.7K
14:42 285.63 285.63 285.62 285.62 28.3K
14:43 285.62 285.65 285.60 285.65 38.7K
14:44 285.66 285.73 285.66 285.72 106.8K
14:45 285.71 285.77 285.68 285.76 39.5K
14:46 285.76 285.83 285.76 285.83 40.8K
14:47 285.84 285.91 285.84 285.90 35.6K
14:48 285.90 285.92 285.89 285.89 22.6K
14:49 285.89 286.02 285.89 286.02 40.4K
14:50 286.03 286.06 286.03 286.03 46.5K
14:51 286.04 286.09 286.00 286.08 63.5K
14:52 286.07 286.07 286.03 286.03 37.8K
14:53 286.03 286.06 286.03 286.05 46.2K
14:54 286.05 286.08 286.05 286.08 44.5K
14:55 286.08 286.09 286.05 286.06 62.9K
14:56 286.08 286.13 286.06 286.11 240.4K
14:57 286.10 286.10 286.07 286.08 26.5K
14:58 286.09 286.13 286.09 286.13 20.5K
14:59 286.13 286.14 286.12 286.14 50.8K
15:00 286.15 286.18 286.05 286.18 75.7K
15:01 286.19 286.30 286.19 286.30 27.7K
15:02 286.30 286.30 286.19 286.19 48.3K
15:03 286.19 286.25 286.19 286.22 58.6K
15:04 286.22 286.25 286.20 286.20 49.6K
15:05 286.19 286.29 286.18 286.29 41.7K
15:06 286.30 286.30 286.20 286.20 49.2K
15:07 286.21 286.29 286.21 286.24 70.2K
15:08 286.23 286.23 286.13 286.13 56.1K
15:09 286.13 286.23 286.13 286.22 98.7K
15:10 286.22 286.27 286.22 286.27 95.5K
15:11 286.27 286.28 286.18 286.18 41.0K
15:12 286.18 286.23 286.18 286.21 62.8K
15:13 286.22 286.24 286.17 286.17 89.6K
15:14 286.17 286.17 286.15 286.15 206.1K
15:15 286.14 286.25 286.14 286.25 96.7K
15:16 286.26 286.27 286.18 286.20 56.4K
15:17 286.20 286.20 286.16 286.16 38.2K
15:18 286.22 286.27 286.22 286.27 59.1K
15:19 286.25 286.29 286.24 286.29 36.4K
15:20 286.31 286.32 286.30 286.32 56.2K
15:21 286.32 286.32 286.20 286.20 98.5K
15:22 286.20 286.22 286.04 286.04 69.4K
15:23 286.04 286.04 285.90 285.94 133.9K
15:24 285.76 285.76 285.43 285.59 147.5K
15:25 285.62 285.70 285.60 285.70 74.7K
15:26 285.77 285.90 285.77 285.89 73.9K
15:27 285.91 285.91 285.87 285.87 79.4K
15:28 285.92 285.92 285.85 285.86 80.6K
15:29 285.86 285.93 285.86 285.93 74.5K
15:30 285.93 286.07 285.93 286.07 50.2K
15:31 286.07 286.18 286.07 286.17 59.6K
15:32 286.19 286.19 286.12 286.16 84.5K
15:33 286.15 286.16 286.12 286.13 51.7K
15:34 286.13 286.13 286.08 286.13 87.0K
15:35 286.14 286.18 286.14 286.15 105.3K
15:36 286.17 286.17 286.14 286.17 57.1K
15:37 286.18 286.20 286.17 286.20 43.0K
15:38 286.21 286.23 286.21 286.23 35.8K
15:39 286.23 286.23 286.05 286.08 99.4K
15:40 286.08 286.13 286.07 286.13 97.4K
15:41 286.14 286.28 286.14 286.28 89.4K
15:42 286.28 286.36 286.28 286.35 60.6K
15:43 286.33 286.33 286.27 286.31 74.7K
15:44 286.33 286.38 286.31 286.33 106.2K
15:45 286.31 286.45 286.31 286.45 89.6K
15:46 286.43 286.47 286.40 286.40 110.3K
15:47 286.39 286.41 286.34 286.34 105.7K
15:48 286.35 286.47 286.35 286.46 112.5K
15:49 286.41 286.41 286.17 286.17 139.6K
15:50 286.31 286.56 286.31 286.56 201.3K
15:51 286.61 286.69 286.58 286.64 236.9K
15:52 286.64 286.64 286.53 286.58 119.5K
15:53 286.61 286.70 286.58 286.63 167.1K
15:54 286.63 286.69 286.62 286.64 194.9K
15:55 286.69 286.75 286.37 286.37 352.7K
15:56 286.36 286.36 286.25 286.26 324.7K
15:57 286.26 286.26 286.18 286.18 332.6K
15:58 286.19 286.23 286.19 286.23 554.2K
15:59 286.24 286.45 286.23 286.37 6,739.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available