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
09:30 281.08 281.12 280.86 281.00 463.1K
09:31 281.01 281.63 280.99 281.63 86.1K
09:32 281.82 281.97 281.82 281.83 33.8K
09:33 281.78 281.78 281.53 281.53 45.5K
09:34 281.54 281.56 281.32 281.34 18.1K
09:35 281.35 281.51 281.35 281.51 26.0K
09:36 281.56 281.68 281.53 281.67 34.3K
09:37 281.69 281.90 281.69 281.90 32.8K
09:38 281.90 282.02 281.90 282.02 25.0K
09:39 282.07 282.49 282.07 282.49 48.6K
09:40 282.51 282.75 282.51 282.73 48.3K
09:41 282.73 282.76 282.73 282.73 27.9K
09:42 282.73 282.74 282.64 282.68 86.8K
09:43 282.67 282.79 282.67 282.74 50.4K
09:44 282.73 282.73 282.48 282.61 41.4K
09:45 282.62 282.62 282.03 282.10 101.3K
09:46 282.12 282.14 282.10 282.14 13.0K
09:47 282.14 282.18 282.12 282.16 27.4K
09:48 282.16 282.45 282.15 282.45 38.3K
09:49 282.44 282.46 282.37 282.42 47.2K
09:50 282.42 282.42 282.33 282.33 28.3K
09:51 282.32 282.33 282.13 282.15 34.7K
09:52 282.17 282.27 282.15 282.23 21.8K
09:53 282.26 282.47 282.26 282.44 33.2K
09:54 282.44 282.53 282.41 282.53 38.0K
09:55 282.53 282.56 282.53 282.55 20.4K
09:56 282.50 282.50 282.46 282.50 48.0K
09:57 282.51 282.57 282.51 282.57 34.4K
09:58 282.56 282.58 282.55 282.55 17.2K
09:59 282.55 282.59 282.50 282.53 45.0K
10:00 282.49 282.49 282.44 282.47 37.3K
10:01 282.50 282.57 282.49 282.53 48.1K
10:02 282.52 282.59 282.50 282.59 16.9K
10:03 282.59 282.67 282.59 282.67 25.6K
10:04 282.67 282.67 282.58 282.59 33.9K
10:05 282.59 282.62 282.57 282.59 30.6K
10:06 282.60 282.68 282.57 282.67 28.7K
10:07 282.67 282.67 282.59 282.62 31.7K
10:08 282.63 282.68 282.61 282.61 42.1K
10:09 282.58 282.68 282.56 282.68 50.0K
10:10 282.65 282.77 282.65 282.76 31.1K
10:11 282.73 282.73 282.59 282.59 37.6K
10:12 282.59 282.63 282.58 282.63 22.9K
10:13 282.64 282.68 282.63 282.67 23.0K
10:14 282.66 282.66 282.56 282.62 37.1K
10:15 282.64 282.64 282.50 282.52 48.7K
10:16 282.51 282.55 282.45 282.50 49.1K
10:17 282.51 282.51 282.42 282.46 41.2K
10:18 282.43 282.47 282.42 282.47 24.5K
10:19 282.47 282.52 282.45 282.52 33.2K
10:20 282.51 282.54 282.50 282.50 35.2K
10:21 282.52 282.57 282.48 282.57 56.6K
10:22 282.57 282.63 282.57 282.60 29.0K
10:23 282.60 282.74 282.60 282.74 25.4K
10:24 282.74 282.77 282.74 282.77 24.4K
10:25 282.80 282.84 282.76 282.76 56.3K
10:26 282.76 282.76 282.72 282.74 17.9K
10:27 282.74 282.82 282.74 282.82 44.0K
10:28 282.82 282.91 282.82 282.86 29.7K
10:29 282.86 282.87 282.81 282.84 33.3K
10:30 282.85 282.86 282.83 282.86 35.2K
10:31 282.88 282.90 282.86 282.87 30.9K
10:32 282.88 282.96 282.88 282.95 37.0K
10:33 282.96 282.99 282.96 282.96 17.2K
10:34 282.91 282.91 282.82 282.82 60.5K
10:35 282.82 282.82 282.76 282.81 27.9K
10:36 282.80 282.80 282.70 282.73 37.5K
10:37 282.73 282.76 282.71 282.75 18.1K
10:38 282.74 282.81 282.74 282.77 23.2K
10:39 282.77 282.88 282.76 282.88 19.5K
10:40 282.88 282.93 282.84 282.92 30.1K
10:41 282.92 282.98 282.91 282.95 22.2K
10:42 282.95 282.95 282.87 282.94 37.9K
10:43 282.94 283.01 282.94 283.01 24.7K
10:44 283.00 283.01 282.92 282.96 28.6K
10:45 282.95 283.05 282.93 283.05 56.9K
10:46 283.06 283.09 282.99 282.99 43.5K
10:47 283.00 283.02 282.97 282.97 30.8K
10:48 282.97 282.98 282.90 282.98 34.2K
10:49 282.99 283.04 282.99 283.04 30.3K
10:50 283.05 283.11 283.05 283.11 30.7K
10:51 283.13 283.15 283.11 283.15 20.0K
10:52 283.15 283.19 283.14 283.19 39.6K
10:53 283.19 283.27 283.19 283.27 26.5K
10:54 283.27 283.28 283.22 283.28 48.0K
10:55 283.28 283.36 283.28 283.36 17.4K
10:56 283.37 283.39 283.29 283.29 64.2K
10:57 283.28 283.36 283.28 283.36 30.1K
10:58 283.36 283.36 283.24 283.24 37.9K
10:59 283.24 283.24 283.14 283.14 23.6K
11:00 283.14 283.19 283.05 283.05 41.0K
11:01 283.05 283.06 283.04 283.04 17.2K
11:02 283.01 283.04 282.93 282.93 36.0K
11:03 282.93 282.99 282.86 282.99 46.5K
11:04 283.01 283.07 283.01 283.06 41.3K
11:05 283.06 283.08 283.06 283.08 13.9K
11:06 283.08 283.13 282.94 282.94 34.1K
11:07 282.93 282.94 282.89 282.91 21.0K
11:08 282.94 282.95 282.90 282.90 16.8K
11:09 282.90 282.90 282.83 282.83 24.6K
11:10 282.81 282.84 282.79 282.79 30.9K
11:11 282.78 282.78 282.72 282.72 23.9K
11:12 282.67 282.67 282.47 282.48 45.8K
11:13 282.45 282.45 282.32 282.32 33.6K
11:14 282.32 282.44 282.32 282.44 38.2K
11:15 282.41 282.41 282.25 282.25 33.7K
11:16 282.24 282.31 282.22 282.30 32.3K
11:17 282.30 282.40 282.30 282.40 21.1K
11:18 282.41 282.44 282.41 282.43 35.7K
11:19 282.43 282.55 282.41 282.52 39.9K
11:20 282.52 282.61 282.52 282.60 24.1K
11:21 282.61 282.63 282.58 282.62 37.2K
11:22 282.62 282.64 282.60 282.60 26.2K
11:23 282.60 282.62 282.60 282.61 16.8K
11:24 282.63 282.63 282.48 282.48 33.4K
11:25 282.48 282.55 282.48 282.54 28.5K
11:26 282.54 282.55 282.51 282.51 16.8K
11:27 282.50 282.50 282.38 282.38 18.5K
11:28 282.38 282.38 282.28 282.31 31.8K
11:29 282.30 282.32 282.29 282.32 22.5K
11:30 282.35 282.37 282.28 282.28 51.7K
11:31 282.28 282.33 282.27 282.29 34.0K
11:32 282.29 282.35 282.27 282.27 25.1K
11:33 282.28 282.30 282.27 282.30 22.8K
11:34 282.30 282.31 282.26 282.26 12.5K
11:35 282.27 282.35 282.27 282.32 35.9K
11:36 282.30 282.32 282.29 282.31 18.6K
11:37 282.31 282.32 282.29 282.29 12.5K
11:38 282.29 282.30 282.21 282.22 28.6K
11:39 282.23 282.34 282.23 282.33 34.2K
11:40 282.35 282.36 282.29 282.29 22.4K
11:41 282.29 282.29 282.23 282.28 19.7K
11:42 282.31 282.31 282.28 282.30 30.2K
11:43 282.30 282.34 282.30 282.34 53.2K
11:44 282.34 282.38 282.34 282.38 14.1K
11:45 282.39 282.49 282.39 282.49 25.5K
11:46 282.48 282.59 282.48 282.59 19.8K
11:47 282.60 282.61 282.55 282.55 28.6K
11:48 282.55 282.58 282.54 282.58 34.0K
11:49 282.57 282.57 282.54 282.54 31.3K
11:50 282.55 282.57 282.54 282.54 20.2K
11:51 282.54 282.54 282.51 282.54 19.9K
11:52 282.57 282.58 282.49 282.49 33.6K
11:53 282.47 282.48 282.46 282.47 21.1K
11:54 282.47 282.48 282.41 282.41 27.2K
11:55 282.41 282.45 282.39 282.39 24.2K
11:56 282.38 282.44 282.38 282.44 28.0K
11:57 282.43 282.43 282.42 282.42 20.3K
11:58 282.42 282.42 282.32 282.33 22.6K
11:59 282.33 282.37 282.33 282.37 17.1K
12:00 282.38 282.42 282.38 282.42 23.4K
12:01 282.42 282.46 282.42 282.46 11.9K
12:02 282.46 282.52 282.46 282.52 19.6K
12:03 282.54 282.59 282.54 282.55 20.0K
12:04 282.56 282.56 282.54 282.55 18.3K
12:05 282.55 282.55 282.42 282.42 25.7K
12:06 282.43 282.44 282.34 282.34 21.0K
12:07 282.31 282.31 282.20 282.20 21.5K
12:08 282.18 282.18 282.10 282.11 34.5K
12:09 282.10 282.10 282.00 282.00 355.1K
12:10 282.01 282.13 282.01 282.13 41.2K
12:11 282.13 282.18 282.13 282.15 28.9K
12:12 282.11 282.15 282.10 282.15 28.1K
12:13 282.15 282.18 282.00 282.00 28.8K
12:14 281.96 281.97 281.94 281.97 19.4K
12:15 281.98 281.98 281.91 281.93 19.1K
12:16 281.92 281.94 281.91 281.94 29.0K
12:17 281.94 282.01 281.94 282.01 28.0K
12:18 282.00 282.09 282.00 282.09 19.1K
12:19 282.10 282.11 282.07 282.07 15.2K
12:20 282.07 282.19 282.07 282.19 38.6K
12:21 282.18 282.24 282.18 282.24 20.0K
12:22 282.25 282.29 282.24 282.29 17.7K
12:23 282.29 282.31 282.27 282.27 16.6K
12:24 282.27 282.29 282.21 282.21 23.8K
12:25 282.22 282.35 282.22 282.35 49.4K
12:26 282.35 282.39 282.35 282.39 17.7K
12:27 282.39 282.39 282.35 282.36 17.8K
12:28 282.36 282.38 282.36 282.36 14.7K
12:29 282.36 282.42 282.36 282.41 19.9K
12:30 282.41 282.45 282.40 282.40 13.8K
12:31 282.38 282.43 282.36 282.43 39.4K
12:32 282.43 282.43 282.36 282.36 17.8K
12:33 282.36 282.36 282.28 282.30 66.6K
12:34 282.29 282.31 282.29 282.31 15.5K
12:35 282.31 282.31 282.25 282.30 24.7K
12:36 282.30 282.34 282.29 282.33 33.3K
12:37 282.33 282.34 282.30 282.31 13.4K
12:38 282.32 282.34 282.30 282.30 19.3K
12:39 282.30 282.30 282.22 282.25 27.7K
12:40 282.25 282.26 282.24 282.24 15.8K
12:41 282.24 282.24 282.20 282.20 20.6K
12:42 282.21 282.21 282.17 282.18 20.9K
12:43 282.18 282.18 282.14 282.14 12.6K
12:44 282.15 282.24 282.15 282.24 45.7K
12:45 282.25 282.27 282.25 282.26 79.1K
12:46 282.27 282.31 282.27 282.31 55.7K
12:47 282.31 282.32 282.30 282.31 15.2K
12:48 282.31 282.33 282.31 282.33 22.3K
12:49 282.32 282.32 282.31 282.31 15.2K
12:50 282.31 282.31 282.30 282.30 21.6K
12:51 282.32 282.32 282.19 282.19 29.5K
12:52 282.19 282.20 282.19 282.19 29.3K
12:53 282.19 282.19 282.15 282.15 19.0K
12:54 282.15 282.26 282.15 282.26 24.0K
12:55 282.26 282.37 282.25 282.37 27.1K
12:56 282.36 282.39 282.29 282.29 52.5K
12:57 282.28 282.29 282.21 282.21 18.2K
12:58 282.20 282.21 282.19 282.21 21.2K
12:59 282.21 282.24 282.18 282.19 22.0K
13:00 282.19 282.24 282.19 282.22 37.7K
13:01 282.23 282.25 282.23 282.24 19.2K
13:02 282.23 282.23 282.13 282.13 29.9K
13:03 282.12 282.12 282.05 282.07 45.2K
13:04 282.09 282.14 282.09 282.12 28.2K
13:05 282.12 282.22 282.12 282.22 43.0K
13:06 282.27 282.31 282.27 282.31 30.9K
13:07 282.34 282.35 282.33 282.33 21.9K
13:08 282.32 282.32 282.25 282.26 45.0K
13:09 282.25 282.33 282.25 282.33 28.7K
13:10 282.34 282.34 282.32 282.34 14.1K
13:11 282.35 282.35 282.32 282.32 20.7K
13:12 282.32 282.32 282.30 282.30 15.2K
13:13 282.29 282.40 282.29 282.40 32.3K
13:14 282.41 282.46 282.39 282.46 52.9K
13:15 282.46 282.46 282.43 282.46 35.3K
13:16 282.48 282.49 282.41 282.42 30.6K
13:17 282.42 282.44 282.42 282.43 19.9K
13:18 282.44 282.50 282.44 282.50 29.7K
13:19 282.52 282.57 282.51 282.57 36.1K
13:20 282.57 282.57 282.48 282.49 26.9K
13:21 282.48 282.48 282.42 282.42 16.9K
13:22 282.44 282.44 282.42 282.43 25.0K
13:23 282.44 282.45 282.42 282.45 29.5K
13:24 282.45 282.47 282.42 282.42 27.6K
13:25 282.39 282.39 282.36 282.36 23.8K
13:26 282.35 282.35 282.30 282.31 16.9K
13:27 282.31 282.33 282.30 282.33 21.9K
13:28 282.33 282.33 282.27 282.32 90.0K
13:29 282.32 282.32 282.30 282.32 14.6K
13:30 282.32 282.41 282.32 282.41 36.2K
13:31 282.43 282.43 282.34 282.37 36.2K
13:32 282.37 282.39 282.33 282.33 16.1K
13:33 282.33 282.33 282.23 282.24 22.4K
13:34 282.24 282.27 282.24 282.25 20.9K
13:35 282.25 282.30 282.25 282.30 24.8K
13:36 282.34 282.35 282.26 282.26 46.2K
13:37 282.27 282.32 282.26 282.32 30.3K
13:38 282.31 282.40 282.31 282.40 23.2K
13:39 282.40 282.40 282.33 282.33 22.7K
13:40 282.33 282.41 282.33 282.41 30.3K
13:41 282.40 282.41 282.40 282.40 17.0K
13:42 282.40 282.41 282.40 282.41 16.5K
13:43 282.40 282.40 282.36 282.36 16.7K
13:44 282.36 282.36 282.34 282.34 12.9K
13:45 282.34 282.34 282.29 282.30 16.3K
13:46 282.30 282.32 282.26 282.31 45.3K
13:47 282.31 282.40 282.31 282.40 24.4K
13:48 282.40 282.47 282.40 282.47 26.9K
13:49 282.48 282.51 282.48 282.51 19.2K
13:50 282.50 282.63 282.50 282.63 41.9K
13:51 282.61 282.61 282.54 282.55 47.5K
13:52 282.55 282.56 282.54 282.56 12.3K
13:53 282.54 282.54 282.48 282.49 41.1K
13:54 282.49 282.49 282.42 282.42 15.1K
13:55 282.43 282.44 282.37 282.37 22.3K
13:56 282.33 282.38 282.31 282.38 33.3K
13:57 282.38 282.41 282.38 282.39 25.5K
13:58 282.39 282.41 282.38 282.38 13.4K
13:59 282.38 282.40 282.35 282.35 17.8K
14:00 282.34 282.37 282.34 282.37 18.0K
14:01 282.37 282.44 282.37 282.44 33.0K
14:02 282.45 282.51 282.45 282.51 21.8K
14:03 282.51 282.59 282.51 282.59 36.4K
14:04 282.59 282.64 282.59 282.64 40.8K
14:05 282.64 282.71 282.64 282.71 15.4K
14:06 282.71 282.77 282.71 282.77 20.2K
14:07 282.77 282.82 282.75 282.75 78.1K
14:08 282.74 282.76 282.74 282.74 24.6K
14:09 282.73 282.80 282.73 282.80 29.5K
14:10 282.81 282.81 282.69 282.69 28.6K
14:11 282.69 282.69 282.67 282.68 43.7K
14:12 282.69 282.72 282.69 282.72 37.5K
14:13 282.75 282.76 282.75 282.75 11.9K
14:14 282.73 282.73 282.64 282.64 44.3K
14:15 282.64 282.69 282.64 282.67 30.6K
14:16 282.68 282.68 282.65 282.65 37.4K
14:17 282.63 282.63 282.52 282.55 62.7K
14:18 282.55 282.61 282.55 282.61 31.3K
14:19 282.62 282.62 282.58 282.61 25.8K
14:20 282.64 282.64 282.63 282.63 18.0K
14:21 282.61 282.61 282.57 282.58 22.5K
14:22 282.58 282.58 282.50 282.51 22.9K
14:23 282.51 282.51 282.45 282.45 21.9K
14:24 282.46 282.56 282.46 282.56 51.6K
14:25 282.56 282.60 282.55 282.60 24.8K
14:26 282.60 282.66 282.60 282.65 34.0K
14:27 282.68 282.70 282.67 282.69 23.8K
14:28 282.69 282.69 282.64 282.64 24.4K
14:29 282.64 282.64 282.62 282.62 37.2K
14:30 282.62 282.70 282.62 282.70 53.1K
14:31 282.70 282.71 282.66 282.66 33.1K
14:32 282.68 282.70 282.67 282.70 32.6K
14:33 282.70 282.77 282.66 282.66 68.8K
14:34 282.66 282.73 282.66 282.73 29.2K
14:35 282.74 282.77 282.73 282.77 20.2K
14:36 282.78 282.82 282.77 282.81 37.7K
14:37 282.81 282.83 282.80 282.82 42.5K
14:38 282.82 282.84 282.82 282.84 22.8K
14:39 282.84 282.85 282.82 282.82 60.0K
14:40 282.83 282.96 282.83 282.96 63.4K
14:41 282.95 282.96 282.95 282.96 36.0K
14:42 282.96 282.96 282.92 282.92 24.1K
14:43 282.93 282.99 282.93 282.98 46.9K
14:44 282.99 283.00 282.98 283.00 21.6K
14:45 283.00 283.08 282.99 283.08 51.3K
14:46 283.09 283.18 283.09 283.15 147.1K
14:47 283.16 283.21 283.16 283.19 96.7K
14:48 283.20 283.20 283.17 283.18 50.9K
14:49 283.20 283.28 283.20 283.28 83.6K
14:50 283.28 283.31 283.26 283.26 79.7K
14:51 283.27 283.31 283.26 283.31 54.9K
14:52 283.31 283.32 283.25 283.25 83.4K
14:53 283.25 283.26 283.23 283.23 36.4K
14:54 283.23 283.32 283.23 283.31 47.3K
14:55 283.32 283.32 283.30 283.30 38.3K
14:56 283.31 283.31 283.29 283.31 13.5K
14:57 283.31 283.31 283.26 283.28 44.8K
14:58 283.28 283.28 283.20 283.20 48.3K
14:59 283.20 283.21 283.18 283.18 33.0K
15:00 283.19 283.20 283.10 283.10 59.2K
15:01 283.11 283.17 283.07 283.17 50.4K
15:02 283.17 283.24 283.17 283.24 22.3K
15:03 283.24 283.31 283.24 283.31 38.6K
15:04 283.30 283.34 283.30 283.32 29.4K
15:05 283.31 283.31 283.24 283.24 30.9K
15:06 283.23 283.27 283.23 283.27 29.9K
15:07 283.27 283.28 283.24 283.24 33.6K
15:08 283.23 283.26 283.21 283.26 43.6K
15:09 283.27 283.31 283.26 283.30 58.1K
15:10 283.29 283.30 283.26 283.26 56.6K
15:11 283.26 283.29 283.26 283.29 48.2K
15:12 283.29 283.33 283.29 283.29 88.1K
15:13 283.27 283.30 283.27 283.28 86.0K
15:14 283.28 283.28 283.24 283.25 35.0K
15:15 283.25 283.27 283.24 283.24 95.2K
15:16 283.24 283.29 283.24 283.27 74.6K
15:17 283.25 283.28 283.25 283.28 29.7K
15:18 283.28 283.28 283.16 283.16 59.6K
15:19 283.16 283.16 283.03 283.03 97.9K
15:20 283.01 283.01 282.99 283.00 29.8K
15:21 283.00 283.03 283.00 283.02 34.7K
15:22 283.02 283.02 282.98 282.98 253.7K
15:23 282.99 283.01 282.98 283.01 36.4K
15:24 283.01 283.04 283.01 283.03 39.4K
15:25 283.03 283.03 282.98 282.98 50.2K
15:26 282.98 283.00 282.95 282.96 80.7K
15:27 282.97 282.99 282.95 282.98 41.2K
15:28 282.93 282.93 282.86 282.90 54.4K
15:29 282.91 282.93 282.89 282.90 106.0K
15:30 282.94 283.03 282.94 283.03 88.0K
15:31 283.03 283.07 283.00 283.04 63.5K
15:32 283.03 283.04 282.97 282.98 48.9K
15:33 282.97 282.97 282.86 282.88 35.6K
15:34 282.88 282.96 282.88 282.96 51.8K
15:35 282.96 283.07 282.96 283.04 69.1K
15:36 283.02 283.02 282.97 282.97 58.0K
15:37 282.96 283.00 282.93 282.95 74.5K
15:38 282.95 282.96 282.87 282.87 44.1K
15:39 282.86 282.87 282.76 282.77 50.6K
15:40 282.78 282.78 282.62 282.62 57.9K
15:41 282.61 282.61 282.52 282.57 82.4K
15:42 282.57 282.67 282.53 282.67 80.6K
15:43 282.68 282.78 282.68 282.77 62.3K
15:44 282.78 282.87 282.78 282.87 85.6K
15:45 282.87 282.91 282.86 282.91 55.8K
15:46 282.91 282.91 282.76 282.76 80.0K
15:47 282.75 282.76 282.52 282.52 94.1K
15:48 282.51 282.51 282.42 282.44 90.0K
15:49 282.43 282.66 282.43 282.66 122.2K
15:50 282.65 283.23 282.65 283.23 210.4K
15:51 283.17 283.17 282.98 283.08 173.1K
15:52 283.07 283.07 283.02 283.07 134.2K
15:53 283.06 283.06 283.00 283.05 169.8K
15:54 283.10 283.10 283.03 283.06 212.6K
15:55 283.05 283.05 282.78 283.04 406.8K
15:56 283.09 283.09 282.84 282.84 242.7K
15:57 282.81 282.81 282.67 282.78 371.5K
15:58 282.79 282.79 282.68 282.68 302.9K
15:59 282.69 282.72 282.63 282.63 5,588.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available