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
09:30 282.54 282.67 282.52 282.67 290.1K
09:31 282.82 283.16 282.82 283.12 40.2K
09:32 283.12 283.12 282.90 282.90 25.1K
09:33 282.84 282.90 282.72 282.82 21.4K
09:34 282.93 283.20 282.93 283.20 20.9K
09:35 283.18 283.22 283.11 283.12 22.0K
09:36 283.13 283.17 283.03 283.04 19.4K
09:37 283.04 283.04 282.85 282.97 27.1K
09:38 282.95 283.04 282.91 283.04 17.6K
09:39 283.04 283.15 282.97 283.15 22.2K
09:40 283.21 283.36 283.21 283.35 29.3K
09:41 283.36 283.39 283.34 283.37 21.6K
09:42 283.23 283.23 283.02 283.04 41.1K
09:43 283.04 283.05 282.90 282.94 32.0K
09:44 282.93 283.05 282.93 283.05 43.6K
09:45 283.06 283.46 283.06 283.46 34.6K
09:46 283.48 283.80 283.48 283.80 24.2K
09:47 283.79 283.92 283.79 283.92 43.7K
09:48 284.04 284.25 284.04 284.19 54.5K
09:49 284.13 284.13 283.98 283.98 32.9K
09:50 283.97 283.97 283.67 283.69 19.4K
09:51 283.66 283.66 283.49 283.53 36.4K
09:52 283.56 283.69 283.55 283.63 35.2K
09:53 283.69 283.71 283.63 283.64 22.0K
09:54 283.64 283.72 283.64 283.72 19.2K
09:55 283.72 283.80 283.70 283.74 28.4K
09:56 283.78 283.81 283.78 283.79 11.0K
09:57 283.80 283.84 283.75 283.83 71.7K
09:58 283.80 283.80 283.73 283.76 37.5K
09:59 283.75 283.75 283.64 283.66 26.3K
10:00 283.62 283.62 283.44 283.47 44.4K
10:01 283.47 283.61 283.47 283.58 84.6K
10:02 283.56 283.65 283.56 283.61 46.7K
10:03 283.62 283.63 283.27 283.27 51.1K
10:04 283.25 283.26 283.13 283.13 41.6K
10:05 283.11 283.11 282.99 283.05 14.6K
10:06 283.04 283.08 282.97 283.06 30.9K
10:07 283.07 283.13 283.05 283.12 29.5K
10:08 283.11 283.20 283.09 283.18 38.8K
10:09 283.16 283.16 283.05 283.05 30.3K
10:10 283.06 283.09 283.05 283.09 19.7K
10:11 283.09 283.09 283.04 283.06 37.6K
10:12 283.04 283.06 282.99 283.06 37.2K
10:13 283.06 283.06 283.03 283.04 28.4K
10:14 283.02 283.04 283.02 283.04 15.6K
10:15 283.05 283.13 283.04 283.09 42.1K
10:16 283.08 283.10 283.04 283.06 29.8K
10:17 283.06 283.11 283.04 283.11 28.6K
10:18 283.10 283.10 283.06 283.06 39.6K
10:19 283.04 283.12 283.04 283.11 36.9K
10:20 283.09 283.14 283.09 283.14 16.5K
10:21 283.14 283.20 283.14 283.20 16.3K
10:22 283.20 283.21 283.17 283.21 25.0K
10:23 283.17 283.19 283.12 283.19 26.6K
10:24 283.15 283.16 283.13 283.14 20.4K
10:25 283.10 283.13 283.10 283.11 21.5K
10:26 283.11 283.13 283.04 283.11 37.0K
10:27 283.11 283.13 283.09 283.13 19.8K
10:28 283.13 283.13 283.10 283.11 32.5K
10:29 283.11 283.16 283.11 283.16 16.4K
10:30 283.18 283.30 283.18 283.30 55.5K
10:31 283.34 283.34 283.21 283.21 27.7K
10:32 283.21 283.32 283.20 283.32 21.7K
10:33 283.33 283.34 283.26 283.26 19.5K
10:34 283.26 283.26 283.19 283.24 19.1K
10:35 283.24 283.25 283.13 283.15 23.3K
10:36 283.11 283.11 282.95 282.96 42.0K
10:37 282.97 283.05 282.95 283.05 20.3K
10:38 283.06 283.11 283.01 283.01 66.1K
10:39 283.01 283.05 283.01 283.01 18.5K
10:40 283.00 283.12 282.98 283.12 23.9K
10:41 283.12 283.12 283.04 283.05 18.2K
10:42 283.06 283.13 283.06 283.11 26.8K
10:43 283.11 283.13 283.11 283.12 22.3K
10:44 283.13 283.33 283.13 283.33 39.8K
10:45 283.33 283.45 283.33 283.45 29.4K
10:46 283.46 283.52 283.46 283.52 29.8K
10:47 283.53 283.55 283.50 283.55 51.0K
10:48 283.55 283.63 283.55 283.61 37.2K
10:49 283.61 283.62 283.57 283.61 63.4K
10:50 283.62 283.67 283.62 283.63 55.9K
10:51 283.63 283.70 283.63 283.70 41.7K
10:52 283.70 283.71 283.61 283.71 49.9K
10:53 283.72 283.72 283.56 283.56 28.7K
10:54 283.55 283.57 283.54 283.54 24.4K
10:55 283.52 283.56 283.52 283.55 28.8K
10:56 283.58 283.58 283.51 283.56 56.2K
10:57 283.57 283.57 283.49 283.50 34.2K
10:58 283.51 283.52 283.40 283.43 34.1K
10:59 283.47 283.49 283.46 283.49 21.9K
11:00 283.47 283.49 283.44 283.44 30.5K
11:01 283.45 283.45 283.33 283.34 27.7K
11:02 283.33 283.36 283.33 283.33 46.1K
11:03 283.32 283.40 283.31 283.40 31.4K
11:04 283.40 283.43 283.39 283.43 17.7K
11:05 283.43 283.48 283.43 283.47 28.9K
11:06 283.48 283.52 283.47 283.52 26.1K
11:07 283.54 283.54 283.47 283.52 33.3K
11:08 283.53 283.54 283.51 283.52 24.6K
11:09 283.51 283.55 283.50 283.54 37.9K
11:10 283.54 283.55 283.46 283.55 74.4K
11:11 283.58 283.60 283.58 283.59 34.7K
11:12 283.61 283.72 283.61 283.72 50.7K
11:13 283.73 283.73 283.68 283.72 69.6K
11:14 283.72 283.79 283.72 283.79 49.4K
11:15 283.76 283.83 283.76 283.83 66.9K
11:16 283.83 283.84 283.76 283.76 29.3K
11:17 283.76 283.76 283.70 283.71 35.8K
11:18 283.69 283.69 283.63 283.64 1,506.0K
11:19 283.63 283.63 283.55 283.55 32.3K
11:20 283.54 283.54 283.51 283.51 40.6K
11:21 283.52 283.59 283.52 283.52 55.2K
11:22 283.52 283.62 283.50 283.57 44.1K
11:23 283.57 283.57 283.46 283.52 31.5K
11:24 283.55 283.59 283.47 283.50 37.3K
11:25 283.49 283.49 283.44 283.44 17.8K
11:26 283.44 283.46 283.36 283.36 26.6K
11:27 283.29 283.29 283.17 283.17 34.3K
11:28 283.16 283.16 282.95 282.95 53.9K
11:29 282.93 282.94 282.79 282.83 43.9K
11:30 282.82 282.82 282.76 282.76 30.9K
11:31 282.78 282.87 282.72 282.87 67.2K
11:32 282.86 282.86 282.78 282.79 12.2K
11:33 282.79 282.79 282.76 282.77 8.8K
11:34 282.82 282.92 282.80 282.92 31.0K
11:35 282.97 283.02 282.96 283.00 33.0K
11:36 283.01 283.05 282.99 283.03 36.0K
11:37 283.04 283.07 283.03 283.07 24.5K
11:38 283.07 283.12 283.07 283.12 21.3K
11:39 283.12 283.12 283.03 283.10 68.0K
11:40 283.09 283.12 283.08 283.08 23.6K
11:41 283.08 283.08 283.04 283.04 61.1K
11:42 283.04 283.04 282.93 282.94 59.6K
11:43 282.95 283.13 282.95 283.13 31.6K
11:44 283.12 283.18 283.12 283.14 50.4K
11:45 283.14 283.14 282.98 282.98 36.1K
11:46 282.97 283.07 282.97 283.07 25.4K
11:47 283.07 283.07 282.95 282.95 38.8K
11:48 282.94 282.99 282.94 282.97 18.8K
11:49 282.96 283.00 282.92 283.00 31.7K
11:50 283.01 283.01 282.91 282.92 27.0K
11:51 282.92 282.93 282.86 282.86 26.6K
11:52 282.86 282.87 282.81 282.81 17.6K
11:53 282.82 282.86 282.81 282.86 20.8K
11:54 282.86 282.90 282.86 282.90 24.4K
11:55 282.90 282.95 282.89 282.95 19.7K
11:56 282.96 283.03 282.96 283.02 32.1K
11:57 283.02 283.05 282.99 283.05 34.0K
11:58 283.05 283.14 283.05 283.13 34.5K
11:59 283.13 283.19 283.13 283.19 22.1K
12:00 283.21 283.23 283.12 283.12 42.9K
12:01 283.13 283.18 283.13 283.14 34.9K
12:02 283.14 283.21 283.14 283.21 25.8K
12:03 283.21 283.24 283.19 283.20 40.5K
12:04 283.20 283.21 283.18 283.19 34.9K
12:05 283.20 283.21 283.16 283.16 35.8K
12:06 283.15 283.15 283.03 283.05 30.4K
12:07 283.05 283.05 283.00 283.00 95.3K
12:08 283.00 283.02 282.99 283.00 16.1K
12:09 282.99 283.04 282.99 283.04 22.6K
12:10 283.04 283.04 282.96 282.96 28.4K
12:11 283.00 283.02 282.96 282.96 34.3K
12:12 282.96 282.98 282.89 282.89 25.0K
12:13 282.87 282.87 282.76 282.76 37.3K
12:14 282.74 282.74 282.69 282.69 22.3K
12:15 282.69 282.71 282.66 282.66 26.5K
12:16 282.66 282.70 282.65 282.70 21.2K
12:17 282.70 282.70 282.62 282.62 20.6K
12:18 282.62 282.62 282.58 282.61 27.1K
12:19 282.62 282.67 282.62 282.64 64.1K
12:20 282.64 282.67 282.57 282.58 37.8K
12:21 282.58 282.58 282.55 282.55 14.1K
12:22 282.56 282.57 282.51 282.51 22.3K
12:23 282.51 282.53 282.50 282.52 33.2K
12:24 282.51 282.51 282.49 282.49 30.3K
12:25 282.50 282.57 282.50 282.56 39.0K
12:26 282.57 282.64 282.57 282.64 31.2K
12:27 282.66 282.68 282.65 282.65 26.2K
12:28 282.64 282.65 282.53 282.53 52.1K
12:29 282.54 282.54 282.51 282.54 44.8K
12:30 282.54 282.60 282.54 282.60 36.2K
12:31 282.59 282.59 282.51 282.52 22.5K
12:32 282.52 282.64 282.52 282.59 41.4K
12:33 282.59 282.59 282.58 282.59 15.2K
12:34 282.59 282.59 282.58 282.59 17.2K
12:35 282.60 282.66 282.60 282.62 39.4K
12:36 282.62 282.67 282.62 282.66 15.2K
12:37 282.66 282.71 282.66 282.71 17.3K
12:38 282.72 282.79 282.72 282.79 19.1K
12:39 282.78 282.78 282.70 282.70 35.2K
12:40 282.70 282.77 282.68 282.68 48.8K
12:41 282.68 282.70 282.68 282.68 20.8K
12:42 282.68 282.72 282.59 282.59 44.4K
12:43 282.58 282.58 282.51 282.54 31.3K
12:44 282.57 282.57 282.55 282.55 33.2K
12:45 282.55 282.57 282.55 282.57 30.8K
12:46 282.57 282.66 282.56 282.66 26.8K
12:47 282.66 282.74 282.65 282.74 22.7K
12:48 282.76 282.76 282.61 282.61 35.9K
12:49 282.61 282.61 282.56 282.57 12.4K
12:50 282.56 282.56 282.51 282.51 32.9K
12:51 282.52 282.58 282.51 282.56 32.6K
12:52 282.56 282.70 282.56 282.70 31.4K
12:53 282.70 282.74 282.70 282.71 20.4K
12:54 282.71 282.71 282.65 282.65 16.6K
12:55 282.63 282.63 282.43 282.43 36.0K
12:56 282.43 282.43 282.39 282.42 26.6K
12:57 282.42 282.51 282.42 282.51 22.5K
12:58 282.52 282.52 282.45 282.45 98.0K
12:59 282.44 282.45 282.43 282.44 19.7K
13:00 282.43 282.43 282.29 282.29 32.8K
13:01 282.32 282.34 282.29 282.29 18.9K
13:02 282.28 282.29 282.24 282.24 28.6K
13:03 282.25 282.30 282.24 282.30 40.3K
13:04 282.30 282.37 282.30 282.37 22.0K
13:05 282.36 282.38 282.35 282.36 29.0K
13:06 282.36 282.53 282.35 282.53 85.9K
13:07 282.52 282.54 282.50 282.50 34.7K
13:08 282.50 282.58 282.50 282.57 26.5K
13:09 282.59 282.64 282.58 282.64 21.8K
13:10 282.64 282.68 282.63 282.68 24.5K
13:11 282.68 282.72 282.67 282.72 21.7K
13:12 282.72 282.75 282.71 282.71 20.5K
13:13 282.69 282.69 282.61 282.61 29.1K
13:14 282.61 282.61 282.53 282.53 21.2K
13:15 282.55 282.63 282.55 282.63 22.3K
13:16 282.64 282.66 282.63 282.66 19.5K
13:17 282.66 282.74 282.66 282.74 17.4K
13:18 282.74 282.75 282.64 282.64 48.6K
13:19 282.62 282.63 282.61 282.63 28.7K
13:20 282.61 282.61 282.54 282.54 22.5K
13:21 282.54 282.54 282.48 282.48 38.0K
13:22 282.48 282.54 282.48 282.54 23.5K
13:23 282.54 282.54 282.52 282.52 12.2K
13:24 282.52 282.54 282.52 282.53 14.7K
13:25 282.53 282.56 282.53 282.55 26.3K
13:26 282.55 282.55 282.52 282.55 21.2K
13:27 282.55 282.58 282.55 282.57 21.2K
13:28 282.57 282.57 282.51 282.55 35.2K
13:29 282.56 282.67 282.56 282.67 41.8K
13:30 282.67 282.72 282.67 282.67 32.0K
13:31 282.66 282.66 282.63 282.63 28.9K
13:32 282.60 282.62 282.58 282.61 40.6K
13:33 282.62 282.68 282.62 282.68 21.7K
13:34 282.68 282.73 282.68 282.73 51.8K
13:35 282.74 282.78 282.74 282.78 23.3K
13:36 282.78 282.79 282.71 282.71 41.5K
13:37 282.72 282.72 282.67 282.67 22.3K
13:38 282.67 282.68 282.65 282.68 18.9K
13:39 282.68 282.69 282.67 282.69 26.1K
13:40 282.69 282.82 282.69 282.77 60.5K
13:41 282.76 282.76 282.72 282.72 67.3K
13:42 282.74 282.76 282.74 282.74 40.5K
13:43 282.71 282.73 282.65 282.66 32.1K
13:44 282.66 282.75 282.66 282.75 23.7K
13:45 282.75 282.77 282.71 282.71 22.3K
13:46 282.70 282.79 282.70 282.78 38.9K
13:47 282.78 282.78 282.77 282.78 7.4K
13:48 282.77 282.77 282.72 282.72 21.3K
13:49 282.73 282.73 282.65 282.65 23.1K
13:50 282.65 282.70 282.63 282.70 25.2K
13:51 282.71 282.71 282.69 282.71 41.1K
13:52 282.73 282.84 282.73 282.84 30.6K
13:53 282.84 282.85 282.83 282.85 16.5K
13:54 282.86 282.89 282.85 282.85 32.8K
13:55 282.86 282.97 282.86 282.97 44.8K
13:56 282.96 282.98 282.95 282.97 26.3K
13:57 282.97 283.01 282.97 282.99 15.8K
13:58 282.99 282.99 282.87 282.87 54.7K
13:59 282.87 282.93 282.87 282.90 25.4K
14:00 282.90 282.90 282.84 282.90 29.3K
14:01 282.92 282.95 282.82 282.82 26.6K
14:02 282.82 282.82 282.79 282.79 27.0K
14:03 282.77 282.77 282.65 282.66 58.7K
14:04 282.65 282.76 282.65 282.74 37.0K
14:05 282.74 282.75 282.68 282.69 17.4K
14:06 282.69 282.79 282.69 282.78 33.8K
14:07 282.78 282.79 282.74 282.77 29.3K
14:08 282.77 282.82 282.76 282.82 31.9K
14:09 282.79 282.79 282.75 282.77 21.9K
14:10 282.77 282.78 282.75 282.75 18.0K
14:11 282.77 282.77 282.71 282.71 22.0K
14:12 282.72 282.72 282.68 282.71 27.6K
14:13 282.74 282.74 282.69 282.73 46.8K
14:14 282.75 282.81 282.75 282.76 47.5K
14:15 282.77 282.77 282.74 282.76 23.3K
14:16 282.75 282.75 282.74 282.74 14.2K
14:17 282.74 282.81 282.74 282.80 36.6K
14:18 282.80 282.81 282.77 282.77 25.3K
14:19 282.80 282.86 282.80 282.86 28.1K
14:20 282.87 283.02 282.87 283.02 130.1K
14:21 282.99 283.02 282.98 283.02 30.3K
14:22 283.02 283.10 283.01 283.10 26.8K
14:23 283.09 283.17 283.09 283.17 33.9K
14:24 283.18 283.18 283.17 283.17 31.6K
14:25 283.17 283.20 283.14 283.20 36.1K
14:26 283.20 283.20 283.10 283.10 48.8K
14:27 283.10 283.10 283.09 283.09 25.8K
14:28 283.09 283.09 283.05 283.08 38.1K
14:29 283.09 283.18 283.09 283.18 109.7K
14:30 283.18 283.20 283.11 283.11 33.5K
14:31 283.12 283.12 283.00 283.00 43.5K
14:32 282.96 282.96 282.85 282.85 39.5K
14:33 282.80 282.80 282.73 282.73 57.0K
14:34 282.73 282.73 282.63 282.63 25.4K
14:35 282.62 282.64 282.57 282.57 23.5K
14:36 282.57 282.73 282.56 282.73 58.4K
14:37 282.73 282.80 282.73 282.80 58.6K
14:38 282.80 282.92 282.80 282.92 52.2K
14:39 282.91 282.91 282.81 282.81 37.0K
14:40 282.80 282.87 282.80 282.86 34.2K
14:41 282.84 282.90 282.81 282.81 64.4K
14:42 282.81 282.88 282.81 282.87 35.3K
14:43 282.86 282.88 282.84 282.87 78.5K
14:44 282.92 282.95 282.80 282.80 91.8K
14:45 282.77 282.77 282.57 282.58 75.5K
14:46 282.57 282.63 282.55 282.55 42.7K
14:47 282.53 282.64 282.52 282.64 48.0K
14:48 282.66 282.77 282.66 282.76 56.1K
14:49 282.76 282.79 282.69 282.71 51.5K
14:50 282.70 282.84 282.70 282.84 48.0K
14:51 282.86 282.94 282.86 282.94 29.4K
14:52 282.94 283.00 282.94 283.00 62.4K
14:53 283.00 283.00 282.89 282.89 62.9K
14:54 282.89 282.90 282.86 282.90 43.0K
14:55 282.91 282.93 282.90 282.91 51.0K
14:56 282.90 282.93 282.90 282.91 29.6K
14:57 282.92 283.03 282.92 282.99 49.7K
14:58 282.98 282.99 282.92 282.92 42.2K
14:59 282.90 282.93 282.85 282.92 48.8K
15:00 282.87 282.88 282.80 282.80 28.6K
15:01 282.80 282.80 282.76 282.77 23.2K
15:02 282.78 282.80 282.76 282.80 54.1K
15:03 282.80 282.82 282.80 282.80 29.3K
15:04 282.80 282.80 282.65 282.65 40.6K
15:05 282.65 282.67 282.61 282.61 26.7K
15:06 282.62 282.63 282.56 282.63 36.1K
15:07 282.65 282.67 282.64 282.65 35.4K
15:08 282.65 282.69 282.65 282.69 35.5K
15:09 282.69 282.71 282.69 282.71 55.2K
15:10 282.73 282.75 282.72 282.72 32.2K
15:11 282.67 282.68 282.63 282.68 40.5K
15:12 282.69 282.76 282.69 282.74 37.1K
15:13 282.71 282.72 282.69 282.72 49.7K
15:14 282.75 282.75 282.58 282.58 59.2K
15:15 282.56 282.63 282.53 282.53 46.5K
15:16 282.52 282.53 282.49 282.53 45.9K
15:17 282.54 282.60 282.53 282.58 46.2K
15:18 282.59 282.65 282.59 282.60 85.3K
15:19 282.60 282.69 282.60 282.69 58.1K
15:20 282.69 282.73 282.67 282.73 64.6K
15:21 282.75 282.83 282.75 282.83 104.5K
15:22 282.84 282.94 282.84 282.94 47.7K
15:23 282.94 282.94 282.86 282.86 67.5K
15:24 282.81 282.83 282.77 282.77 67.5K
15:25 282.77 282.77 282.65 282.67 90.0K
15:26 282.66 282.73 282.65 282.73 46.7K
15:27 282.74 282.74 282.70 282.71 44.0K
15:28 282.71 282.72 282.69 282.71 56.1K
15:29 282.71 282.76 282.71 282.75 66.3K
15:30 282.76 282.76 282.69 282.69 59.9K
15:31 282.68 282.77 282.67 282.75 117.1K
15:32 282.76 282.82 282.74 282.82 58.8K
15:33 282.83 282.89 282.80 282.88 74.7K
15:34 282.88 282.88 282.81 282.85 60.3K
15:35 282.86 282.87 282.80 282.80 69.3K
15:36 282.81 282.81 282.68 282.68 88.9K
15:37 282.68 282.68 282.60 282.60 64.8K
15:38 282.60 282.68 282.58 282.66 77.9K
15:39 282.65 282.66 282.60 282.60 51.8K
15:40 282.59 282.72 282.55 282.72 279.1K
15:41 282.74 283.04 282.74 283.04 359.5K
15:42 283.04 283.04 282.90 282.90 213.3K
15:43 282.88 282.88 282.74 282.76 118.9K
15:44 282.79 282.79 282.73 282.73 175.1K
15:45 282.75 282.82 282.75 282.77 86.0K
15:46 282.77 282.81 282.77 282.78 76.7K
15:47 282.78 282.88 282.78 282.82 102.1K
15:48 282.81 282.81 282.62 282.62 157.7K
15:49 282.69 282.94 282.69 282.94 201.6K
15:50 282.99 283.19 282.89 282.96 264.9K
15:51 282.90 282.90 282.71 282.73 397.3K
15:52 282.78 282.92 282.78 282.92 157.0K
15:53 282.94 282.94 282.83 282.89 163.0K
15:54 282.88 282.90 282.79 282.79 186.2K
15:55 282.59 282.59 282.43 282.53 368.3K
15:56 282.49 282.67 282.49 282.59 328.7K
15:57 282.58 282.62 282.51 282.60 452.8K
15:58 282.59 282.63 282.54 282.62 601.3K
15:59 282.62 282.64 282.47 282.47 11,126.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available