DJ Multiutilities

DJUSMU
🏛️ usa →
288.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 281.03 281.03 280.19 280.35 532.9K
09:31 280.47 280.83 280.47 280.78 40.4K
09:32 280.78 280.96 280.74 280.94 30.5K
09:33 281.01 281.25 281.01 281.22 40.4K
09:34 281.38 281.65 281.30 281.62 70.4K
09:35 281.70 281.75 281.60 281.61 21.3K
09:36 281.60 281.60 281.41 281.48 50.6K
09:37 281.48 281.64 281.40 281.64 36.8K
09:38 281.65 281.89 281.63 281.88 34.0K
09:39 281.90 282.08 281.90 282.05 35.0K
09:40 282.06 282.18 282.04 282.04 25.6K
09:41 282.08 282.43 282.08 282.41 29.3K
09:42 282.42 282.61 282.42 282.61 51.4K
09:43 282.60 282.67 282.58 282.58 18.4K
09:44 282.58 282.82 282.58 282.81 30.3K
09:45 282.78 282.83 282.77 282.82 32.3K
09:46 282.90 282.94 282.88 282.92 41.2K
09:47 282.93 283.00 282.92 283.00 42.8K
09:48 282.85 282.89 282.81 282.89 55.7K
09:49 282.90 283.01 282.90 283.01 21.2K
09:50 283.01 283.01 282.94 282.97 33.7K
09:51 282.97 283.14 282.92 283.14 49.9K
09:52 283.15 283.15 283.07 283.14 43.6K
09:53 283.15 283.22 283.13 283.14 59.4K
09:54 283.13 283.15 283.11 283.15 46.3K
09:55 283.13 283.17 283.04 283.04 58.7K
09:56 283.05 283.06 282.95 283.06 37.3K
09:57 283.05 283.07 283.02 283.05 38.2K
09:58 283.02 283.10 283.00 283.00 45.8K
09:59 282.92 282.93 282.81 282.88 51.5K
10:00 282.86 282.86 282.73 282.75 51.4K
10:01 282.74 282.83 282.65 282.65 45.2K
10:02 282.64 282.64 282.45 282.52 56.2K
10:03 282.50 282.56 282.50 282.54 44.6K
10:04 282.53 282.60 282.48 282.60 28.9K
10:05 282.60 282.61 282.52 282.53 59.9K
10:06 282.54 282.54 282.43 282.46 50.3K
10:07 282.45 282.45 282.33 282.38 48.9K
10:08 282.38 282.76 282.38 282.76 54.2K
10:09 282.75 282.77 282.74 282.76 35.4K
10:10 282.79 282.92 282.79 282.88 43.1K
10:11 282.89 282.95 282.76 282.79 68.2K
10:12 282.79 282.79 282.71 282.72 30.6K
10:13 282.73 282.75 282.68 282.68 36.9K
10:14 282.70 282.70 282.50 282.50 71.2K
10:15 282.50 282.50 282.28 282.28 81.6K
10:16 282.28 282.28 282.19 282.23 22.5K
10:17 282.19 282.22 282.07 282.07 49.4K
10:18 282.07 282.08 282.00 282.00 52.3K
10:19 281.97 282.02 281.94 281.96 29.5K
10:20 281.96 282.02 281.96 282.01 39.4K
10:21 282.03 282.07 282.01 282.05 26.8K
10:22 282.07 282.07 282.00 282.00 52.3K
10:23 282.00 282.01 281.97 282.01 27.4K
10:24 282.04 282.04 281.95 281.99 42.2K
10:25 281.99 282.01 281.90 281.90 74.6K
10:26 281.91 282.04 281.89 282.04 37.4K
10:27 282.06 282.17 282.06 282.17 25.9K
10:28 282.17 282.20 282.14 282.15 24.4K
10:29 282.13 282.31 282.09 282.31 85.7K
10:30 282.31 282.39 282.31 282.37 53.1K
10:31 282.41 282.47 282.38 282.38 42.7K
10:32 282.38 282.42 282.37 282.42 33.0K
10:33 282.39 282.39 282.35 282.37 25.8K
10:34 282.37 282.37 282.23 282.26 79.0K
10:35 282.26 282.31 282.25 282.25 37.6K
10:36 282.26 282.30 282.25 282.28 70.8K
10:37 282.28 282.42 282.27 282.40 98.2K
10:38 282.37 282.37 282.26 282.33 51.7K
10:39 282.34 282.42 282.34 282.40 45.7K
10:40 282.39 282.52 282.39 282.50 36.9K
10:41 282.49 282.50 282.48 282.49 35.3K
10:42 282.49 282.49 282.36 282.36 38.6K
10:43 282.36 282.39 282.35 282.38 26.3K
10:44 282.38 282.48 282.38 282.48 30.3K
10:45 282.47 282.70 282.47 282.70 106.6K
10:46 282.71 282.84 282.71 282.72 71.4K
10:47 282.76 282.88 282.73 282.88 118.8K
10:48 282.90 282.93 282.88 282.88 34.4K
10:49 282.92 282.97 282.91 282.97 23.2K
10:50 282.97 282.97 282.88 282.94 33.0K
10:51 282.93 282.97 282.90 282.95 37.0K
10:52 282.95 283.21 282.94 283.21 51.3K
10:53 283.21 283.27 283.20 283.27 28.0K
10:54 283.28 283.40 283.28 283.38 35.8K
10:55 283.38 283.48 283.38 283.45 54.5K
10:56 283.49 283.55 283.31 283.31 69.9K
10:57 283.34 283.34 283.17 283.29 60.7K
10:58 283.28 283.31 283.25 283.25 57.4K
10:59 283.24 283.28 283.21 283.28 102.4K
11:00 283.28 283.31 283.24 283.29 145.5K
11:01 283.30 283.34 283.24 283.27 63.0K
11:02 283.26 283.28 283.22 283.25 41.4K
11:03 283.26 283.44 283.26 283.39 45.5K
11:04 283.40 283.41 283.26 283.26 55.6K
11:05 283.28 283.29 283.13 283.27 173.6K
11:06 283.26 283.26 283.23 283.24 118.6K
11:07 283.22 283.22 283.08 283.15 29.8K
11:08 283.14 283.16 283.12 283.12 28.4K
11:09 283.11 283.11 282.98 282.99 31.6K
11:10 282.99 283.01 282.97 282.97 49.8K
11:11 282.94 282.94 282.87 282.88 38.5K
11:12 282.87 282.90 282.87 282.88 33.8K
11:13 282.88 282.88 282.80 282.80 60.9K
11:14 282.80 282.85 282.80 282.83 49.4K
11:15 282.83 282.89 282.81 282.89 49.4K
11:16 282.90 282.93 282.90 282.91 33.0K
11:17 282.90 282.94 282.90 282.94 31.8K
11:18 283.00 283.03 282.98 283.00 73.9K
11:19 282.99 282.99 282.90 282.90 52.7K
11:20 282.86 282.86 282.77 282.81 51.3K
11:21 282.79 282.79 282.69 282.69 20.0K
11:22 282.67 282.70 282.67 282.70 19.8K
11:23 282.71 282.78 282.71 282.77 40.1K
11:24 282.77 282.85 282.76 282.77 30.1K
11:25 282.77 282.78 282.72 282.72 21.5K
11:26 282.76 282.82 282.76 282.82 26.4K
11:27 282.81 282.85 282.78 282.85 37.3K
11:28 282.82 282.82 282.76 282.80 42.0K
11:29 282.80 282.86 282.80 282.83 41.1K
11:30 282.85 282.85 282.80 282.81 41.6K
11:31 282.81 282.89 282.79 282.87 49.7K
11:32 282.89 282.96 282.88 282.96 34.1K
11:33 282.95 282.95 282.84 282.86 30.2K
11:34 282.86 282.86 282.78 282.86 23.7K
11:35 282.87 282.92 282.87 282.91 21.9K
11:36 282.92 282.96 282.92 282.96 15.1K
11:37 282.96 282.99 282.94 282.98 21.7K
11:38 282.99 283.04 282.99 283.04 23.4K
11:39 283.05 283.19 283.05 283.19 35.3K
11:40 283.18 283.24 283.18 283.24 40.8K
11:41 283.25 283.26 283.16 283.16 30.5K
11:42 283.14 283.15 283.13 283.13 30.4K
11:43 283.16 283.16 283.14 283.15 29.3K
11:44 283.16 283.16 283.14 283.16 28.5K
11:45 283.16 283.22 283.15 283.21 26.9K
11:46 283.21 283.21 283.16 283.16 30.8K
11:47 283.16 283.23 283.16 283.19 39.5K
11:48 283.19 283.26 283.19 283.26 41.3K
11:49 283.26 283.26 283.17 283.26 49.4K
11:50 283.26 283.27 283.23 283.23 28.6K
11:51 283.27 283.28 283.19 283.26 39.6K
11:52 283.26 283.26 283.17 283.17 27.4K
11:53 283.15 283.19 283.15 283.18 18.2K
11:54 283.18 283.18 283.08 283.08 44.5K
11:55 283.07 283.18 283.07 283.18 47.6K
11:56 283.20 283.21 283.14 283.14 21.2K
11:57 283.13 283.16 283.12 283.12 49.0K
11:58 283.11 283.19 283.10 283.19 39.4K
11:59 283.19 283.19 283.12 283.13 29.2K
12:00 283.13 283.15 283.11 283.11 19.7K
12:01 283.10 283.10 283.05 283.06 31.5K
12:02 283.06 283.10 283.03 283.10 62.2K
12:03 283.09 283.17 283.09 283.17 37.6K
12:04 283.15 283.16 283.13 283.14 26.8K
12:05 283.14 283.14 283.06 283.09 40.3K
12:06 283.10 283.13 283.09 283.10 24.2K
12:07 283.11 283.22 283.11 283.22 44.1K
12:08 283.25 283.32 283.25 283.32 38.0K
12:09 283.33 283.38 283.30 283.38 26.9K
12:10 283.39 283.41 283.29 283.29 43.1K
12:11 283.26 283.26 283.13 283.13 57.0K
12:12 283.11 283.13 283.09 283.10 38.8K
12:13 283.09 283.10 282.99 282.99 30.4K
12:14 283.00 283.06 283.00 283.00 35.7K
12:15 283.01 283.03 282.90 282.90 31.7K
12:16 282.90 282.92 282.86 282.89 26.9K
12:17 282.89 282.91 282.88 282.88 23.8K
12:18 282.87 283.03 282.87 283.01 70.0K
12:19 282.99 283.13 282.99 283.13 69.6K
12:20 283.14 283.26 283.14 283.26 44.4K
12:21 283.28 283.35 283.28 283.33 32.0K
12:22 283.34 283.34 283.27 283.27 29.2K
12:23 283.26 283.31 283.25 283.31 33.3K
12:24 283.31 283.32 283.29 283.32 32.8K
12:25 283.33 283.40 283.33 283.40 24.1K
12:26 283.39 283.42 283.39 283.41 40.8K
12:27 283.41 283.41 283.34 283.35 33.7K
12:28 283.35 283.36 283.29 283.30 38.3K
12:29 283.29 283.31 283.28 283.29 18.4K
12:30 283.26 283.26 283.15 283.15 25.8K
12:31 283.15 283.15 283.13 283.15 33.2K
12:32 283.15 283.17 283.14 283.16 21.5K
12:33 283.16 283.25 283.16 283.25 65.3K
12:34 283.25 283.28 283.25 283.26 14.5K
12:35 283.26 283.27 283.22 283.22 53.0K
12:36 283.21 283.21 283.05 283.05 38.4K
12:37 283.05 283.14 283.04 283.12 54.0K
12:38 283.12 283.26 283.12 283.26 27.1K
12:39 283.27 283.30 283.27 283.27 29.6K
12:40 283.26 283.26 283.12 283.12 37.6K
12:41 283.12 283.14 283.08 283.14 37.2K
12:42 283.18 283.24 283.18 283.24 50.7K
12:43 283.26 283.26 283.25 283.25 12.3K
12:44 283.25 283.30 283.25 283.30 24.0K
12:45 283.32 283.38 283.32 283.38 26.2K
12:46 283.41 283.45 283.41 283.44 39.7K
12:47 283.48 283.58 283.48 283.58 43.3K
12:48 283.60 283.61 283.58 283.60 15.1K
12:49 283.60 283.61 283.55 283.58 39.7K
12:50 283.58 283.62 283.57 283.62 43.9K
12:51 283.58 283.60 283.58 283.60 36.9K
12:52 283.61 283.65 283.60 283.64 50.2K
12:53 283.65 283.69 283.65 283.68 32.1K
12:54 283.68 283.68 283.67 283.68 17.3K
12:55 283.68 283.68 283.64 283.66 34.0K
12:56 283.66 283.73 283.65 283.70 34.9K
12:57 283.69 283.72 283.56 283.56 33.6K
12:58 283.56 283.57 283.45 283.45 36.9K
12:59 283.45 283.46 283.41 283.41 32.1K
13:00 283.44 283.49 283.44 283.48 41.2K
13:01 283.48 283.50 283.40 283.40 33.2K
13:02 283.40 283.40 283.34 283.34 33.0K
13:03 283.33 283.33 283.28 283.28 31.5K
13:04 283.30 283.35 283.29 283.34 22.3K
13:05 283.34 283.37 283.34 283.36 29.6K
13:06 283.35 283.35 283.25 283.26 81.1K
13:07 283.26 283.27 283.23 283.23 13.9K
13:08 283.25 283.35 283.25 283.35 43.0K
13:09 283.34 283.36 283.33 283.34 29.7K
13:10 283.35 283.35 283.26 283.27 53.2K
13:11 283.28 283.35 283.28 283.35 21.6K
13:12 283.35 283.42 283.35 283.42 24.8K
13:13 283.44 283.46 283.40 283.43 29.6K
13:14 283.43 283.43 283.40 283.41 21.7K
13:15 283.41 283.51 283.38 283.51 38.7K
13:16 283.51 283.51 283.44 283.48 28.6K
13:17 283.49 283.54 283.49 283.53 19.3K
13:18 283.52 283.62 283.52 283.61 46.1K
13:19 283.61 283.68 283.61 283.68 67.9K
13:20 283.67 283.70 283.63 283.69 90.2K
13:21 283.69 283.73 283.69 283.73 39.4K
13:22 283.77 283.89 283.77 283.89 57.7K
13:23 283.89 283.95 283.88 283.89 34.3K
13:24 283.87 283.87 283.73 283.73 45.3K
13:25 283.71 283.71 283.64 283.68 34.2K
13:26 283.69 283.69 283.65 283.66 18.5K
13:27 283.64 283.64 283.51 283.51 32.9K
13:28 283.51 283.63 283.51 283.63 42.1K
13:29 283.63 283.66 283.62 283.62 55.8K
13:30 283.60 283.78 283.60 283.78 45.0K
13:31 283.77 283.77 283.60 283.62 61.1K
13:32 283.61 283.61 283.54 283.54 29.7K
13:33 283.54 283.55 283.45 283.55 69.5K
13:34 283.55 283.55 283.49 283.52 17.0K
13:35 283.50 283.56 283.50 283.56 27.9K
13:36 283.56 283.75 283.56 283.75 41.4K
13:37 283.74 283.77 283.73 283.77 23.6K
13:38 283.77 283.90 283.75 283.89 34.7K
13:39 283.88 283.92 283.88 283.89 32.1K
13:40 283.90 283.92 283.89 283.92 31.4K
13:41 283.93 284.02 283.89 284.00 40.3K
13:42 284.02 284.02 283.97 283.98 37.1K
13:43 283.98 284.00 283.98 283.98 35.3K
13:44 283.99 284.14 283.99 284.11 59.6K
13:45 284.11 284.11 283.98 284.06 62.2K
13:46 284.05 284.05 283.92 283.97 29.8K
13:47 284.00 284.02 283.98 284.01 26.9K
13:48 284.04 284.08 284.02 284.04 69.2K
13:49 284.03 284.15 284.03 284.15 41.3K
13:50 284.14 284.14 284.08 284.08 21.0K
13:51 284.07 284.15 284.06 284.15 42.2K
13:52 284.16 284.17 284.15 284.17 15.5K
13:53 284.17 284.23 284.16 284.23 41.0K
13:54 284.22 284.24 284.21 284.21 34.3K
13:55 284.22 284.26 284.22 284.26 42.9K
13:56 284.26 284.27 284.22 284.22 34.1K
13:57 284.23 284.23 284.14 284.17 70.8K
13:58 284.17 284.22 284.17 284.20 44.8K
13:59 284.19 284.19 284.14 284.19 26.1K
14:00 284.12 284.12 284.08 284.10 49.9K
14:01 284.10 284.19 284.10 284.17 49.9K
14:02 284.17 284.17 284.09 284.10 24.4K
14:03 284.11 284.20 284.09 284.20 65.7K
14:04 284.20 284.20 284.15 284.17 25.8K
14:05 284.15 284.15 284.12 284.15 35.2K
14:06 284.14 284.16 284.05 284.07 52.9K
14:07 284.06 284.15 284.06 284.15 87.4K
14:08 284.16 284.16 284.05 284.05 86.0K
14:09 284.04 284.04 283.96 284.01 30.1K
14:10 284.02 284.08 284.02 284.08 30.9K
14:11 284.08 284.18 284.05 284.18 42.8K
14:12 284.18 284.26 284.15 284.26 26.6K
14:13 284.28 284.28 284.20 284.21 38.2K
14:14 284.20 284.30 284.20 284.30 30.7K
14:15 284.29 284.30 284.19 284.19 36.3K
14:16 284.19 284.19 284.13 284.15 33.9K
14:17 284.15 284.16 284.12 284.12 28.6K
14:18 284.13 284.25 284.13 284.25 40.0K
14:19 284.26 284.34 284.26 284.34 44.3K
14:20 284.35 284.37 284.29 284.33 40.6K
14:21 284.34 284.34 284.30 284.30 21.7K
14:22 284.30 284.31 284.28 284.31 61.4K
14:23 284.32 284.34 284.31 284.32 28.1K
14:24 284.32 284.37 284.32 284.37 24.1K
14:25 284.39 284.40 284.36 284.40 52.4K
14:26 284.40 284.42 284.34 284.42 68.8K
14:27 284.45 284.49 284.45 284.48 53.5K
14:28 284.50 284.64 284.50 284.64 54.7K
14:29 284.64 284.72 284.64 284.72 41.2K
14:30 284.73 284.81 284.72 284.81 31.6K
14:31 284.81 284.81 284.75 284.77 76.1K
14:32 284.79 284.83 284.76 284.76 65.1K
14:33 284.75 284.76 284.73 284.76 91.5K
14:34 284.76 284.77 284.70 284.71 32.0K
14:35 284.70 284.71 284.67 284.69 33.3K
14:36 284.70 284.70 284.67 284.67 41.7K
14:37 284.67 284.67 284.59 284.61 54.0K
14:38 284.62 284.71 284.62 284.67 70.1K
14:39 284.68 284.68 284.63 284.63 33.7K
14:40 284.64 284.64 284.46 284.52 61.5K
14:41 284.56 284.63 284.56 284.63 44.8K
14:42 284.63 284.63 284.57 284.57 34.9K
14:43 284.57 284.60 284.54 284.60 36.4K
14:44 284.61 284.67 284.61 284.67 46.6K
14:45 284.70 284.73 284.70 284.73 47.0K
14:46 284.72 284.73 284.61 284.61 66.2K
14:47 284.61 284.66 284.61 284.66 31.6K
14:48 284.67 284.67 284.63 284.63 44.9K
14:49 284.60 284.63 284.60 284.61 72.7K
14:50 284.61 284.61 284.55 284.55 56.7K
14:51 284.57 284.59 284.48 284.48 76.0K
14:52 284.48 284.48 284.42 284.43 82.8K
14:53 284.47 284.56 284.47 284.56 46.7K
14:54 284.56 284.61 284.56 284.59 60.2K
14:55 284.59 284.60 284.51 284.51 53.3K
14:56 284.52 284.59 284.50 284.59 30.7K
14:57 284.59 284.60 284.57 284.58 56.4K
14:58 284.57 284.78 284.57 284.78 91.5K
14:59 284.78 284.78 284.64 284.64 51.5K
15:00 284.62 284.72 284.62 284.72 73.6K
15:01 284.74 284.84 284.74 284.81 44.9K
15:02 284.81 284.81 284.61 284.61 74.5K
15:03 284.61 284.66 284.60 284.65 48.4K
15:04 284.68 284.68 284.66 284.67 57.7K
15:05 284.68 284.74 284.64 284.73 77.3K
15:06 284.73 284.73 284.67 284.72 44.5K
15:07 284.71 284.71 284.62 284.62 61.5K
15:08 284.63 284.63 284.55 284.55 40.3K
15:09 284.55 284.58 284.52 284.58 95.0K
15:10 284.60 284.60 284.59 284.59 34.5K
15:11 284.58 284.59 284.50 284.58 51.0K
15:12 284.55 284.55 284.52 284.52 31.4K
15:13 284.52 284.52 284.48 284.52 42.8K
15:14 284.53 284.58 284.52 284.58 43.0K
15:15 284.59 284.61 284.58 284.59 61.3K
15:16 284.60 284.60 284.56 284.58 88.2K
15:17 284.59 284.59 284.54 284.58 65.9K
15:18 284.60 284.72 284.60 284.72 87.8K
15:19 284.75 284.78 284.72 284.73 49.7K
15:20 284.74 284.75 284.66 284.67 96.0K
15:21 284.65 284.68 284.64 284.68 46.0K
15:22 284.69 284.89 284.69 284.89 53.9K
15:23 284.89 284.97 284.88 284.96 57.4K
15:24 284.99 285.05 284.99 285.05 69.5K
15:25 285.05 285.08 285.04 285.05 67.9K
15:26 285.04 285.06 284.99 284.99 51.7K
15:27 284.99 285.03 284.99 285.02 71.2K
15:28 285.04 285.06 285.02 285.06 83.8K
15:29 285.05 285.05 284.97 284.97 67.5K
15:30 285.00 285.03 284.99 285.02 105.0K
15:31 285.01 285.04 284.98 285.04 82.0K
15:32 285.06 285.08 285.05 285.07 56.9K
15:33 285.07 285.19 285.07 285.18 71.4K
15:34 285.18 285.29 285.18 285.29 69.1K
15:35 285.31 285.35 285.23 285.23 112.2K
15:36 285.24 285.26 285.14 285.17 129.0K
15:37 285.16 285.17 285.13 285.13 79.8K
15:38 285.12 285.13 285.04 285.05 109.7K
15:39 285.05 285.38 285.05 285.13 203.7K
15:40 285.14 285.44 285.12 285.25 225.9K
15:41 285.30 285.46 285.20 285.20 127.0K
15:42 285.29 285.41 285.29 285.31 119.1K
15:43 285.33 285.38 285.33 285.37 103.0K
15:44 285.38 285.39 285.29 285.30 113.9K
15:45 285.31 285.45 285.31 285.45 166.8K
15:46 285.43 285.45 285.33 285.34 153.6K
15:47 285.32 285.39 285.27 285.39 164.8K
15:48 285.39 285.43 285.39 285.42 129.1K
15:49 285.43 285.57 285.43 285.57 168.5K
15:50 285.61 285.69 285.61 285.61 316.0K
15:51 285.58 285.67 285.58 285.61 197.2K
15:52 285.64 285.83 285.64 285.80 218.6K
15:53 285.83 285.86 285.76 285.82 212.0K
15:54 285.82 285.82 285.77 285.77 240.3K
15:55 285.58 285.70 285.58 285.59 489.6K
15:56 285.59 285.59 285.42 285.55 388.3K
15:57 285.56 285.63 285.46 285.46 429.3K
15:58 285.43 285.45 285.35 285.36 636.9K
15:59 285.39 285.64 285.38 285.64 9,840.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available