DJ Multiutilities

DJUSMU
🏛️ usa →
291.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 278.79 279.01 278.74 278.93 225.8K
09:31 278.92 279.27 278.90 279.27 77.8K
09:32 279.20 279.23 278.70 278.75 46.7K
09:33 278.76 279.11 278.72 279.06 25.6K
09:34 279.04 279.10 278.94 279.05 35.3K
09:35 279.03 279.04 278.94 279.04 34.6K
09:36 278.99 279.07 278.99 279.07 23.5K
09:37 279.10 279.19 279.10 279.14 25.1K
09:38 279.17 279.29 279.14 279.29 73.5K
09:39 279.29 279.35 279.29 279.35 20.4K
09:40 279.41 279.65 279.41 279.44 59.3K
09:41 279.46 279.61 279.46 279.59 22.3K
09:42 279.64 279.77 279.64 279.76 16.9K
09:43 279.77 279.79 279.62 279.66 28.1K
09:44 279.65 279.70 279.61 279.61 32.8K
09:45 279.53 279.53 279.05 279.11 99.1K
09:46 279.15 279.37 279.15 279.30 31.9K
09:47 279.32 279.39 279.31 279.37 24.1K
09:48 279.34 279.34 279.27 279.28 56.1K
09:49 279.24 279.35 279.24 279.34 31.5K
09:50 279.31 279.32 279.22 279.22 25.3K
09:51 279.16 279.27 279.16 279.27 54.1K
09:52 279.30 279.33 279.23 279.23 27.6K
09:53 279.23 279.43 279.23 279.43 19.5K
09:54 279.44 279.48 279.41 279.45 55.5K
09:55 279.44 279.61 279.44 279.53 106.9K
09:56 279.53 279.63 279.53 279.63 30.2K
09:57 279.69 279.75 279.69 279.73 37.7K
09:58 279.77 279.91 279.77 279.90 37.4K
09:59 279.87 279.95 279.86 279.95 144.4K
10:00 279.97 280.02 279.92 280.02 46.0K
10:01 280.03 280.13 280.02 280.11 137.3K
10:02 280.14 280.34 280.14 280.34 49.1K
10:03 280.39 280.42 280.38 280.38 46.2K
10:04 280.36 280.42 280.35 280.38 43.1K
10:05 280.42 280.47 280.41 280.42 60.4K
10:06 280.37 280.40 280.34 280.40 79.4K
10:07 280.41 280.43 280.28 280.30 47.2K
10:08 280.30 280.32 280.25 280.32 36.0K
10:09 280.33 280.37 280.25 280.34 46.5K
10:10 280.37 280.45 280.36 280.43 59.2K
10:11 280.41 280.44 280.36 280.37 55.7K
10:12 280.37 280.43 280.37 280.43 44.5K
10:13 280.46 280.56 280.46 280.56 47.2K
10:14 280.55 280.68 280.55 280.68 31.8K
10:15 280.68 280.69 280.60 280.69 46.2K
10:16 280.77 280.88 280.75 280.87 52.5K
10:17 280.84 280.91 280.83 280.91 92.7K
10:18 280.89 281.07 280.89 281.04 37.9K
10:19 281.00 281.09 280.94 281.09 44.2K
10:20 281.11 281.11 281.03 281.06 44.1K
10:21 281.04 281.13 281.03 281.13 33.2K
10:22 281.09 281.13 281.09 281.13 46.6K
10:23 281.15 281.21 281.15 281.21 48.2K
10:24 281.21 281.25 281.06 281.09 73.2K
10:25 281.09 281.18 281.09 281.11 50.2K
10:26 281.13 281.14 281.06 281.07 40.5K
10:27 281.09 281.15 281.04 281.14 41.3K
10:28 281.14 281.14 281.01 281.02 90.7K
10:29 281.02 281.02 280.95 281.01 102.9K
10:30 281.01 281.01 280.91 280.95 65.7K
10:31 280.97 280.98 280.89 280.98 47.5K
10:32 280.99 281.03 280.97 281.02 39.4K
10:33 281.03 281.04 280.99 280.99 27.9K
10:34 280.99 280.99 280.81 280.81 59.1K
10:35 280.80 280.80 280.68 280.73 43.4K
10:36 280.74 280.82 280.74 280.80 24.1K
10:37 280.78 280.83 280.78 280.83 34.5K
10:38 280.84 280.98 280.84 280.98 40.6K
10:39 280.97 281.00 280.90 280.90 70.2K
10:40 280.93 280.99 280.93 280.99 37.8K
10:41 280.99 281.04 280.99 281.01 32.3K
10:42 281.03 281.07 280.94 281.07 54.5K
10:43 281.07 281.12 281.06 281.12 50.1K
10:44 281.11 281.14 281.04 281.05 57.9K
10:45 280.99 281.06 280.98 281.04 50.8K
10:46 281.05 281.05 280.88 280.89 55.6K
10:47 280.89 280.99 280.89 280.99 48.1K
10:48 280.96 280.96 280.84 280.84 40.9K
10:49 280.83 280.93 280.83 280.93 43.9K
10:50 280.94 280.98 280.94 280.98 42.9K
10:51 280.99 281.10 280.99 281.08 81.0K
10:52 281.09 281.09 281.03 281.06 65.7K
10:53 281.06 281.09 281.02 281.09 60.5K
10:54 281.08 281.08 280.98 281.06 95.2K
10:55 281.06 281.11 281.03 281.08 84.1K
10:56 281.10 281.10 281.03 281.03 58.7K
10:57 281.04 281.04 280.97 280.97 37.8K
10:58 280.96 281.08 280.96 281.04 57.9K
10:59 281.04 281.04 280.94 280.94 32.2K
11:00 280.93 280.94 280.87 280.88 42.7K
11:01 280.87 280.88 280.82 280.88 49.0K
11:02 280.90 281.02 280.90 281.02 40.3K
11:03 281.03 281.04 281.01 281.02 32.1K
11:04 281.02 281.15 281.02 281.15 63.3K
11:05 281.17 281.28 281.17 281.28 52.1K
11:06 281.33 281.33 281.09 281.09 86.2K
11:07 281.10 281.20 281.10 281.14 71.1K
11:08 281.15 281.26 281.15 281.26 34.0K
11:09 281.28 281.37 281.26 281.37 52.0K
11:10 281.38 281.38 281.30 281.31 84.9K
11:11 281.32 281.32 281.24 281.24 44.8K
11:12 281.24 281.24 281.21 281.21 48.4K
11:13 281.21 281.30 281.20 281.28 35.2K
11:14 281.27 281.38 281.27 281.38 35.8K
11:15 281.38 281.46 281.38 281.46 35.3K
11:16 281.41 281.41 281.35 281.38 83.7K
11:17 281.38 281.40 281.34 281.40 33.0K
11:18 281.42 281.42 281.40 281.41 40.6K
11:19 281.44 281.45 281.42 281.43 40.1K
11:20 281.44 281.44 281.36 281.37 76.1K
11:21 281.38 281.38 281.33 281.34 40.6K
11:22 281.35 281.35 281.26 281.30 59.2K
11:23 281.29 281.32 281.21 281.24 80.2K
11:24 281.23 281.30 281.23 281.30 56.0K
11:25 281.27 281.28 281.23 281.26 91.1K
11:26 281.27 281.27 281.22 281.22 143.2K
11:27 281.21 281.27 281.17 281.27 44.9K
11:28 281.21 281.27 281.19 281.27 81.0K
11:29 281.28 281.28 281.10 281.12 46.2K
11:30 281.12 281.17 281.12 281.16 41.8K
11:31 281.11 281.13 281.09 281.11 45.4K
11:32 281.11 281.28 281.11 281.28 46.5K
11:33 281.30 281.33 281.22 281.22 51.7K
11:34 281.22 281.23 281.15 281.23 32.5K
11:35 281.23 281.23 281.18 281.19 28.6K
11:36 281.19 281.20 280.96 280.97 107.0K
11:37 280.97 280.99 280.94 280.94 46.8K
11:38 280.94 280.95 280.88 280.90 54.7K
11:39 280.88 280.88 280.75 280.81 46.4K
11:40 280.83 280.83 280.66 280.66 86.4K
11:41 280.67 280.67 280.58 280.58 28.6K
11:42 280.58 280.58 280.56 280.57 32.6K
11:43 280.57 280.60 280.55 280.55 34.7K
11:44 280.55 280.55 280.41 280.41 30.7K
11:45 280.40 280.44 280.33 280.33 32.6K
11:46 280.34 280.34 280.27 280.33 30.1K
11:47 280.34 280.34 280.23 280.24 42.2K
11:48 280.25 280.39 280.25 280.39 54.7K
11:49 280.41 280.41 280.39 280.39 21.6K
11:50 280.42 280.47 280.41 280.47 24.4K
11:51 280.48 280.49 280.45 280.46 34.9K
11:52 280.46 280.46 280.40 280.43 63.1K
11:53 280.44 280.48 280.35 280.39 66.8K
11:54 280.40 280.43 280.37 280.43 35.0K
11:55 280.44 280.44 280.27 280.27 45.8K
11:56 280.26 280.28 280.25 280.26 22.2K
11:57 280.25 280.28 280.25 280.26 26.6K
11:58 280.26 280.28 280.26 280.28 65.2K
11:59 280.28 280.31 280.28 280.29 36.6K
12:00 280.33 280.37 280.29 280.36 68.4K
12:01 280.36 280.42 280.36 280.37 32.2K
12:02 280.37 280.37 280.29 280.31 36.9K
12:03 280.32 280.44 280.32 280.44 37.0K
12:04 280.48 280.48 280.44 280.47 45.2K
12:05 280.45 280.61 280.45 280.61 33.5K
12:06 280.62 280.63 280.53 280.53 32.5K
12:07 280.53 280.59 280.53 280.59 24.0K
12:08 280.61 280.64 280.60 280.64 25.7K
12:09 280.65 280.72 280.64 280.72 51.8K
12:10 280.74 280.81 280.74 280.81 75.7K
12:11 280.81 280.85 280.80 280.85 76.6K
12:12 280.86 280.90 280.86 280.90 46.1K
12:13 280.90 280.92 280.89 280.89 33.0K
12:14 280.90 280.93 280.90 280.92 39.1K
12:15 280.94 280.96 280.87 280.87 41.1K
12:16 280.87 280.89 280.82 280.85 61.8K
12:17 280.85 280.86 280.82 280.82 31.7K
12:18 280.81 280.81 280.76 280.80 46.1K
12:19 280.79 280.79 280.72 280.74 34.9K
12:20 280.74 280.74 280.61 280.61 35.8K
12:21 280.61 280.73 280.61 280.69 32.1K
12:22 280.69 280.72 280.69 280.72 29.2K
12:23 280.73 280.84 280.73 280.84 84.3K
12:24 280.85 280.91 280.85 280.91 51.6K
12:25 280.90 280.90 280.85 280.85 35.0K
12:26 280.85 280.85 280.75 280.76 39.9K
12:27 280.77 280.80 280.77 280.80 20.0K
12:28 280.80 280.81 280.75 280.75 23.8K
12:29 280.75 280.82 280.75 280.82 24.2K
12:30 280.82 280.83 280.79 280.79 24.7K
12:31 280.77 280.77 280.71 280.72 20.5K
12:32 280.72 280.75 280.70 280.74 31.9K
12:33 280.74 280.74 280.71 280.72 30.6K
12:34 280.73 280.73 280.66 280.66 25.9K
12:35 280.67 280.69 280.66 280.66 23.6K
12:36 280.66 280.74 280.66 280.74 33.2K
12:37 280.76 280.84 280.76 280.84 24.4K
12:38 280.84 280.85 280.81 280.81 38.4K
12:39 280.77 280.82 280.76 280.82 33.3K
12:40 280.82 280.87 280.82 280.87 22.8K
12:41 280.86 280.86 280.80 280.80 33.2K
12:42 280.80 280.81 280.72 280.74 25.3K
12:43 280.74 280.75 280.61 280.61 38.7K
12:44 280.60 280.60 280.54 280.54 36.5K
12:45 280.53 280.54 280.52 280.53 32.2K
12:46 280.53 280.53 280.41 280.41 29.7K
12:47 280.42 280.43 280.41 280.43 14.1K
12:48 280.43 280.46 280.43 280.44 23.9K
12:49 280.43 280.43 280.42 280.43 15.5K
12:50 280.44 280.53 280.44 280.51 35.9K
12:51 280.51 280.59 280.51 280.59 33.2K
12:52 280.59 280.60 280.56 280.60 35.7K
12:53 280.60 280.66 280.60 280.60 30.5K
12:54 280.59 280.63 280.59 280.63 26.7K
12:55 280.63 280.63 280.62 280.63 16.3K
12:56 280.62 280.65 280.60 280.60 19.0K
12:57 280.59 280.61 280.57 280.61 90.2K
12:58 280.61 280.63 280.61 280.62 24.1K
12:59 280.61 280.61 280.51 280.53 37.6K
13:00 280.44 280.46 280.40 280.40 63.4K
13:01 280.41 280.53 280.41 280.53 28.6K
13:02 280.58 280.62 280.58 280.62 28.9K
13:03 280.61 280.62 280.61 280.61 10.1K
13:04 280.60 280.67 280.60 280.67 24.1K
13:05 280.67 280.67 280.60 280.60 35.6K
13:06 280.58 280.58 280.52 280.53 45.0K
13:07 280.53 280.54 280.52 280.53 28.9K
13:08 280.53 280.54 280.39 280.39 30.4K
13:09 280.35 280.37 280.34 280.34 18.0K
13:10 280.33 280.40 280.26 280.40 47.6K
13:11 280.40 280.40 280.32 280.33 33.6K
13:12 280.33 280.33 280.29 280.29 38.3K
13:13 280.28 280.29 280.26 280.27 12.5K
13:14 280.27 280.27 280.14 280.14 29.0K
13:15 280.13 280.13 280.06 280.06 57.1K
13:16 280.05 280.05 280.03 280.04 12.5K
13:17 280.03 280.03 279.95 280.02 27.9K
13:18 280.02 280.04 280.02 280.04 12.6K
13:19 280.04 280.04 280.00 280.00 15.6K
13:20 279.99 280.02 279.98 280.02 16.7K
13:21 280.02 280.08 280.02 280.08 19.6K
13:22 280.04 280.10 280.01 280.10 65.0K
13:23 280.09 280.11 280.07 280.11 17.5K
13:24 280.11 280.12 280.11 280.11 33.5K
13:25 280.11 280.16 280.10 280.16 30.6K
13:26 280.16 280.18 280.16 280.17 26.8K
13:27 280.15 280.16 280.02 280.02 44.0K
13:28 280.02 280.02 280.01 280.01 13.2K
13:29 280.01 280.03 279.96 280.03 32.9K
13:30 280.05 280.17 280.05 280.17 24.0K
13:31 280.17 280.22 280.16 280.22 21.6K
13:32 280.21 280.31 280.21 280.31 18.4K
13:33 280.31 280.34 280.27 280.27 34.4K
13:34 280.26 280.29 280.19 280.19 27.5K
13:35 280.18 280.23 280.18 280.20 24.9K
13:36 280.20 280.20 280.16 280.16 12.2K
13:37 280.16 280.16 280.03 280.03 30.6K
13:38 280.02 280.11 280.02 280.08 92.8K
13:39 280.09 280.11 280.02 280.11 43.2K
13:40 280.11 280.22 280.11 280.21 21.8K
13:41 280.21 280.26 280.21 280.25 23.5K
13:42 280.25 280.32 280.25 280.31 30.8K
13:43 280.32 280.33 280.31 280.31 17.0K
13:44 280.32 280.34 280.29 280.29 23.5K
13:45 280.28 280.29 280.27 280.29 19.1K
13:46 280.29 280.33 280.29 280.33 31.5K
13:47 280.33 280.40 280.33 280.40 47.1K
13:48 280.40 280.42 280.40 280.41 29.1K
13:49 280.41 280.41 280.33 280.33 29.9K
13:50 280.33 280.34 280.33 280.33 17.3K
13:51 280.33 280.33 280.18 280.19 33.0K
13:52 280.19 280.19 280.14 280.14 18.7K
13:53 280.13 280.13 280.12 280.12 17.1K
13:54 280.11 280.12 280.10 280.12 17.0K
13:55 280.12 280.16 280.12 280.16 27.5K
13:56 280.16 280.16 280.15 280.16 16.6K
13:57 280.15 280.15 280.14 280.15 22.4K
13:58 280.15 280.15 280.11 280.14 34.0K
13:59 280.15 280.30 280.15 280.29 44.6K
14:00 280.29 280.39 280.29 280.39 29.2K
14:01 280.39 280.49 280.39 280.49 42.1K
14:02 280.49 280.55 280.49 280.55 123.6K
14:03 280.57 280.66 280.57 280.65 29.0K
14:04 280.66 280.68 280.65 280.68 29.8K
14:05 280.68 280.74 280.68 280.74 37.6K
14:06 280.74 280.88 280.74 280.88 37.4K
14:07 280.87 280.90 280.86 280.90 44.2K
14:08 280.90 280.95 280.90 280.95 18.3K
14:09 280.95 280.96 280.92 280.92 140.4K
14:10 280.92 280.94 280.89 280.91 40.8K
14:11 280.90 280.94 280.89 280.94 37.7K
14:12 280.94 280.94 280.90 280.93 23.4K
14:13 280.93 280.99 280.93 280.99 41.2K
14:14 281.00 281.03 281.00 281.01 23.9K
14:15 281.02 281.08 281.02 281.05 44.6K
14:16 281.05 281.07 281.04 281.05 29.9K
14:17 281.05 281.05 280.88 280.88 66.6K
14:18 280.87 280.92 280.86 280.92 33.0K
14:19 280.91 280.92 280.90 280.91 22.6K
14:20 280.90 280.95 280.89 280.89 25.6K
14:21 280.84 280.84 280.72 280.74 56.2K
14:22 280.75 280.79 280.74 280.79 26.7K
14:23 280.78 280.82 280.77 280.77 47.0K
14:24 280.77 280.92 280.77 280.92 43.3K
14:25 280.92 280.92 280.90 280.92 23.0K
14:26 280.94 280.96 280.93 280.96 21.5K
14:27 280.96 280.96 280.83 280.83 57.4K
14:28 280.83 280.83 280.76 280.77 33.8K
14:29 280.77 280.78 280.70 280.71 41.5K
14:30 280.72 280.72 280.61 280.61 35.7K
14:31 280.60 280.60 280.58 280.59 42.0K
14:32 280.58 280.58 280.50 280.50 23.7K
14:33 280.50 280.54 280.50 280.54 25.5K
14:34 280.54 280.61 280.54 280.60 42.9K
14:35 280.56 280.56 280.44 280.44 33.3K
14:36 280.43 280.48 280.41 280.47 31.0K
14:37 280.54 280.55 280.46 280.46 37.4K
14:38 280.45 280.49 280.44 280.48 20.7K
14:39 280.49 280.49 280.47 280.47 29.3K
14:40 280.47 280.57 280.47 280.57 36.5K
14:41 280.57 280.62 280.55 280.55 31.2K
14:42 280.55 280.55 280.43 280.43 31.6K
14:43 280.41 280.45 280.41 280.42 29.0K
14:44 280.43 280.46 280.41 280.45 29.7K
14:45 280.45 280.49 280.44 280.49 24.0K
14:46 280.50 280.54 280.46 280.46 43.4K
14:47 280.46 280.46 280.44 280.44 19.2K
14:48 280.44 280.46 280.43 280.43 20.1K
14:49 280.43 280.43 280.41 280.42 18.0K
14:50 280.43 280.46 280.41 280.41 50.0K
14:51 280.41 280.41 280.39 280.40 26.0K
14:52 280.40 280.44 280.40 280.44 36.0K
14:53 280.44 280.44 280.41 280.44 31.4K
14:54 280.44 280.62 280.44 280.62 78.3K
14:55 280.63 280.63 280.56 280.56 53.1K
14:56 280.54 280.54 280.43 280.43 58.3K
14:57 280.45 280.51 280.44 280.50 34.8K
14:58 280.51 280.61 280.51 280.58 44.9K
14:59 280.58 280.63 280.58 280.63 45.1K
15:00 280.63 280.67 280.63 280.67 29.0K
15:01 280.69 280.73 280.69 280.69 32.2K
15:02 280.68 280.73 280.66 280.73 46.5K
15:03 280.75 280.79 280.75 280.77 127.9K
15:04 280.75 280.75 280.69 280.69 58.7K
15:05 280.69 280.69 280.67 280.69 36.6K
15:06 280.69 280.82 280.69 280.77 72.5K
15:07 280.76 280.80 280.75 280.80 50.1K
15:08 280.80 280.82 280.79 280.82 26.3K
15:09 280.81 280.87 280.81 280.87 41.0K
15:10 280.87 281.07 280.87 281.05 116.1K
15:11 281.05 281.10 281.05 281.08 38.5K
15:12 281.09 281.18 281.09 281.18 55.7K
15:13 281.18 281.18 281.07 281.07 55.3K
15:14 281.06 281.06 280.97 280.99 38.7K
15:15 281.01 281.01 280.92 280.97 101.7K
15:16 280.97 280.99 280.95 280.97 28.0K
15:17 280.97 280.97 280.92 280.92 97.4K
15:18 280.92 280.92 280.86 280.86 34.1K
15:19 280.88 280.91 280.86 280.88 41.7K
15:20 280.88 280.88 280.82 280.87 55.9K
15:21 280.87 280.87 280.83 280.83 32.7K
15:22 280.83 280.83 280.79 280.80 35.2K
15:23 280.82 280.82 280.79 280.80 57.9K
15:24 280.82 280.84 280.78 280.80 55.6K
15:25 280.80 280.84 280.80 280.82 46.1K
15:26 280.82 280.89 280.80 280.88 50.9K
15:27 280.89 280.90 280.82 280.82 37.0K
15:28 280.79 280.82 280.74 280.74 58.7K
15:29 280.75 280.75 280.69 280.70 37.0K
15:30 280.70 280.74 280.70 280.74 80.3K
15:31 280.75 280.75 280.66 280.66 56.1K
15:32 280.65 280.81 280.65 280.81 125.0K
15:33 280.81 280.84 280.77 280.82 88.8K
15:34 280.84 281.03 280.84 281.03 88.9K
15:35 281.05 281.12 281.05 281.12 67.0K
15:36 281.14 281.15 281.12 281.12 118.6K
15:37 281.12 281.14 281.08 281.08 52.8K
15:38 281.09 281.14 281.09 281.13 45.2K
15:39 281.14 281.14 281.05 281.05 94.7K
15:40 281.07 281.19 281.07 281.19 116.5K
15:41 281.20 281.28 281.20 281.28 54.7K
15:42 281.29 281.31 281.28 281.31 140.0K
15:43 281.33 281.34 281.22 281.22 85.3K
15:44 281.21 281.21 281.18 281.18 148.2K
15:45 281.15 281.20 281.13 281.17 160.9K
15:46 281.18 281.27 281.18 281.25 144.4K
15:47 281.26 281.26 281.19 281.22 156.8K
15:48 281.20 281.30 281.19 281.30 147.5K
15:49 281.25 281.43 281.24 281.43 124.8K
15:50 281.45 281.88 281.45 281.87 391.7K
15:51 281.83 281.83 281.56 281.63 225.2K
15:52 281.69 281.69 281.60 281.60 239.5K
15:53 281.61 281.71 281.60 281.69 220.8K
15:54 281.71 282.01 281.70 282.01 281.8K
15:55 282.04 282.04 281.76 281.79 428.7K
15:56 281.82 281.90 281.79 281.84 401.0K
15:57 281.89 281.98 281.89 281.97 349.0K
15:58 281.97 282.03 281.93 282.02 658.6K
15:59 282.05 282.11 281.83 281.84 7,581.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available