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
09:30 287.49 287.49 287.20 287.28 354.8K
09:31 287.32 287.52 287.07 287.07 59.8K
09:32 287.09 287.36 287.09 287.36 69.0K
09:33 287.36 287.47 287.15 287.21 45.9K
09:34 287.39 287.56 287.39 287.51 62.0K
09:35 287.50 287.58 287.28 287.55 79.4K
09:36 287.66 287.82 287.54 287.76 101.0K
09:37 287.74 287.74 287.59 287.68 87.4K
09:38 287.76 287.77 287.52 287.52 49.6K
09:39 287.56 287.61 287.31 287.31 66.8K
09:40 287.33 287.33 287.14 287.14 55.2K
09:41 287.14 287.14 286.91 287.00 43.2K
09:42 287.00 287.02 286.92 287.00 61.0K
09:43 286.97 286.99 286.89 286.97 91.7K
09:44 287.00 287.09 286.99 287.09 79.2K
09:45 287.14 287.18 286.87 286.94 101.8K
09:46 286.95 286.98 286.83 286.83 35.3K
09:47 286.81 286.90 286.76 286.87 49.0K
09:48 286.88 287.15 286.88 287.01 54.3K
09:49 286.98 287.15 286.97 287.15 27.7K
09:50 287.11 287.17 287.05 287.16 39.5K
09:51 287.18 287.39 287.16 287.37 36.9K
09:52 287.39 287.39 287.25 287.25 32.5K
09:53 287.27 287.33 287.21 287.30 27.7K
09:54 287.27 287.29 287.12 287.13 21.7K
09:55 287.11 287.28 287.07 287.27 41.0K
09:56 287.26 287.26 287.06 287.06 33.4K
09:57 287.05 287.10 287.03 287.09 19.8K
09:58 287.13 287.30 287.06 287.30 36.2K
09:59 287.30 287.39 287.26 287.39 40.4K
10:00 287.46 287.46 287.37 287.37 45.7K
10:01 287.37 287.37 287.26 287.31 94.0K
10:02 287.29 287.29 286.79 286.79 73.7K
10:03 286.79 286.79 286.71 286.72 50.6K
10:04 286.67 286.78 286.67 286.78 121.9K
10:05 286.81 286.81 286.72 286.73 37.9K
10:06 286.73 286.82 286.68 286.73 55.0K
10:07 286.73 286.84 286.73 286.79 59.9K
10:08 286.79 286.79 286.74 286.78 49.1K
10:09 286.79 286.85 286.72 286.72 38.1K
10:10 286.77 286.83 286.77 286.78 31.3K
10:11 286.81 286.92 286.81 286.90 46.3K
10:12 286.89 286.89 286.84 286.86 37.4K
10:13 286.86 286.99 286.83 286.99 58.5K
10:14 286.98 287.01 286.98 286.99 150.8K
10:15 287.04 287.14 287.04 287.11 190.7K
10:16 287.10 287.17 287.09 287.16 49.2K
10:17 287.16 287.17 287.12 287.12 70.0K
10:18 287.13 287.14 287.11 287.11 49.2K
10:19 287.10 287.14 287.03 287.14 48.6K
10:20 287.14 287.19 287.13 287.16 29.9K
10:21 287.14 287.24 287.14 287.21 110.0K
10:22 287.26 287.29 287.26 287.29 43.5K
10:23 287.31 287.35 287.27 287.29 31.0K
10:24 287.28 287.37 287.27 287.37 36.7K
10:25 287.38 287.41 287.22 287.22 60.8K
10:26 287.20 287.20 287.03 287.03 41.9K
10:27 287.02 287.03 286.91 287.02 48.3K
10:28 287.10 287.11 287.07 287.11 37.2K
10:29 287.10 287.16 287.08 287.12 44.4K
10:30 287.12 287.14 287.09 287.14 50.3K
10:31 287.14 287.14 287.00 287.01 43.7K
10:32 287.03 287.03 286.91 286.96 64.4K
10:33 286.96 287.10 286.96 287.10 47.0K
10:34 287.08 287.20 287.08 287.20 33.5K
10:35 287.21 287.24 287.17 287.19 32.1K
10:36 287.16 287.16 287.03 287.03 34.4K
10:37 287.04 287.07 287.04 287.05 40.6K
10:38 287.05 287.11 287.02 287.02 50.9K
10:39 287.02 287.07 287.01 287.01 36.8K
10:40 286.99 286.99 286.92 286.93 45.7K
10:41 286.92 286.92 286.81 286.85 46.4K
10:42 286.82 286.84 286.73 286.73 46.0K
10:43 286.72 286.76 286.69 286.70 34.0K
10:44 286.70 286.75 286.70 286.75 46.5K
10:45 286.78 286.78 286.68 286.71 78.3K
10:46 286.71 286.71 286.58 286.58 37.3K
10:47 286.57 286.57 286.48 286.53 32.1K
10:48 286.55 286.55 286.52 286.53 25.4K
10:49 286.52 286.60 286.52 286.60 36.9K
10:50 286.58 286.58 286.41 286.41 47.8K
10:51 286.38 286.38 286.25 286.27 254.0K
10:52 286.27 286.33 286.27 286.30 28.6K
10:53 286.30 286.34 286.30 286.32 23.5K
10:54 286.29 286.29 286.24 286.24 22.6K
10:55 286.24 286.36 286.24 286.36 30.3K
10:56 286.35 286.35 286.24 286.27 44.6K
10:57 286.28 286.33 286.28 286.33 25.0K
10:58 286.39 286.39 286.28 286.29 42.9K
10:59 286.36 286.39 286.33 286.39 47.8K
11:00 286.39 286.41 286.34 286.38 56.9K
11:01 286.38 286.38 286.18 286.18 25.0K
11:02 286.16 286.19 285.98 285.98 58.6K
11:03 285.95 285.95 285.85 285.86 31.5K
11:04 285.86 285.92 285.83 285.88 36.3K
11:05 285.88 286.02 285.87 286.02 40.6K
11:06 286.04 286.05 285.88 285.90 34.6K
11:07 285.91 285.96 285.89 285.93 29.9K
11:08 285.93 285.93 285.73 285.77 67.4K
11:09 285.79 285.80 285.64 285.64 49.1K
11:10 285.63 285.63 285.38 285.38 40.9K
11:11 285.36 285.44 285.36 285.44 45.3K
11:12 285.44 285.45 285.38 285.39 42.7K
11:13 285.40 285.41 285.32 285.39 50.0K
11:14 285.43 285.58 285.43 285.55 50.2K
11:15 285.59 285.75 285.59 285.70 73.9K
11:16 285.71 285.77 285.65 285.68 141.8K
11:17 285.68 285.72 285.67 285.68 52.1K
11:18 285.65 285.65 285.41 285.44 38.9K
11:19 285.42 285.42 285.35 285.36 37.6K
11:20 285.35 285.50 285.35 285.48 62.5K
11:21 285.46 285.48 285.44 285.44 47.6K
11:22 285.44 285.62 285.44 285.62 169.9K
11:23 285.59 285.60 285.51 285.51 61.4K
11:24 285.51 285.59 285.49 285.51 40.2K
11:25 285.52 285.54 285.45 285.45 53.1K
11:26 285.44 285.51 285.44 285.51 72.5K
11:27 285.50 285.50 285.34 285.40 50.7K
11:28 285.40 285.40 285.22 285.29 45.0K
11:29 285.29 285.35 285.19 285.19 57.0K
11:30 285.16 285.16 285.05 285.08 43.1K
11:31 285.07 285.12 285.04 285.12 61.1K
11:32 285.12 285.22 285.11 285.22 64.6K
11:33 285.22 285.22 285.11 285.13 52.4K
11:34 285.14 285.24 285.14 285.24 26.2K
11:35 285.24 285.42 285.24 285.42 63.8K
11:36 285.42 285.46 285.32 285.32 50.1K
11:37 285.34 285.38 285.34 285.36 34.3K
11:38 285.36 285.36 285.22 285.24 56.5K
11:39 285.23 285.31 285.23 285.31 35.4K
11:40 285.37 285.39 285.31 285.35 42.0K
11:41 285.31 285.31 285.14 285.14 38.2K
11:42 285.13 285.14 285.11 285.14 32.0K
11:43 285.14 285.23 285.14 285.21 34.1K
11:44 285.32 285.32 285.24 285.28 48.1K
11:45 285.28 285.29 285.19 285.20 37.3K
11:46 285.21 285.23 285.05 285.05 45.0K
11:47 285.06 285.06 284.98 285.01 38.3K
11:48 285.01 285.08 285.00 285.06 29.3K
11:49 285.06 285.23 285.06 285.23 53.4K
11:50 285.23 285.25 285.17 285.25 45.3K
11:51 285.26 285.35 285.26 285.28 49.8K
11:52 285.27 285.27 285.12 285.12 33.0K
11:53 285.09 285.10 285.07 285.07 129.6K
11:54 285.02 285.18 284.99 285.14 76.8K
11:55 285.10 285.16 285.09 285.16 49.2K
11:56 285.14 285.14 284.92 284.92 53.0K
11:57 284.92 284.96 284.92 284.96 49.6K
11:58 284.98 284.98 284.86 284.96 45.8K
11:59 284.96 285.01 284.96 285.00 29.5K
12:00 285.04 285.09 284.99 285.02 64.1K
12:01 285.02 285.02 284.98 285.01 25.1K
12:02 284.98 284.98 284.91 284.91 38.9K
12:03 284.92 285.04 284.92 285.04 31.5K
12:04 285.03 285.05 285.02 285.02 30.7K
12:05 285.00 285.01 284.95 284.95 26.3K
12:06 284.94 284.94 284.90 284.90 31.5K
12:07 284.90 284.94 284.90 284.93 113.7K
12:08 284.94 285.01 284.94 284.96 75.5K
12:09 284.96 284.98 284.94 284.95 45.2K
12:10 284.95 284.95 284.90 284.90 34.2K
12:11 284.90 284.93 284.90 284.92 34.6K
12:12 284.94 285.05 284.94 285.05 40.1K
12:13 285.06 285.18 285.06 285.14 89.1K
12:14 285.13 285.14 285.10 285.14 40.5K
12:15 285.15 285.21 285.13 285.21 47.6K
12:16 285.20 285.21 285.08 285.08 40.8K
12:17 285.08 285.16 285.03 285.13 57.1K
12:18 285.13 285.13 285.11 285.12 18.8K
12:19 285.10 285.11 284.98 284.98 46.4K
12:20 284.97 285.00 284.97 284.99 43.0K
12:21 284.97 284.97 284.85 284.85 27.2K
12:22 284.85 284.91 284.85 284.85 49.2K
12:23 284.85 284.86 284.82 284.82 25.6K
12:24 284.82 284.82 284.77 284.79 41.0K
12:25 284.79 284.85 284.79 284.85 43.9K
12:26 284.85 284.85 284.78 284.78 24.9K
12:27 284.77 284.77 284.74 284.75 138.7K
12:28 284.80 284.82 284.80 284.80 55.6K
12:29 284.79 284.79 284.70 284.73 43.5K
12:30 284.72 284.84 284.72 284.84 35.3K
12:31 284.84 285.07 284.84 285.07 57.5K
12:32 285.06 285.07 284.99 285.07 41.8K
12:33 285.09 285.10 285.07 285.10 39.4K
12:34 285.09 285.13 285.09 285.12 30.8K
12:35 285.12 285.12 285.01 285.01 31.5K
12:36 285.01 285.01 284.89 284.89 19.7K
12:37 284.90 284.90 284.84 284.88 30.4K
12:38 284.89 284.98 284.89 284.98 33.0K
12:39 284.97 285.03 284.96 285.02 55.4K
12:40 285.04 285.06 285.01 285.03 43.2K
12:41 285.03 285.20 285.03 285.19 32.8K
12:42 285.19 285.19 285.10 285.10 37.2K
12:43 285.09 285.09 285.06 285.07 22.1K
12:44 285.07 285.07 284.95 284.97 45.1K
12:45 284.96 284.96 284.94 284.94 30.1K
12:46 284.94 284.95 284.87 284.87 69.3K
12:47 284.86 284.95 284.84 284.93 44.0K
12:48 284.94 284.95 284.85 284.85 37.9K
12:49 284.84 284.84 284.77 284.77 23.8K
12:50 284.77 284.79 284.77 284.79 31.8K
12:51 284.79 284.79 284.72 284.76 30.6K
12:52 284.75 284.75 284.70 284.70 29.2K
12:53 284.70 284.70 284.65 284.68 31.6K
12:54 284.68 284.68 284.60 284.60 30.6K
12:55 284.59 284.59 284.46 284.46 40.2K
12:56 284.46 284.57 284.45 284.57 46.3K
12:57 284.61 284.61 284.52 284.52 51.8K
12:58 284.48 284.48 284.44 284.45 36.5K
12:59 284.44 284.51 284.43 284.51 27.5K
13:00 284.43 284.53 284.43 284.52 53.9K
13:01 284.54 284.54 284.43 284.43 35.8K
13:02 284.42 284.46 284.32 284.32 47.8K
13:03 284.33 284.33 284.25 284.26 30.1K
13:04 284.20 284.20 284.09 284.09 56.8K
13:05 284.07 284.17 284.06 284.15 43.1K
13:06 284.12 284.12 283.96 283.96 40.7K
13:07 284.00 284.14 284.00 284.14 43.7K
13:08 284.14 284.19 284.14 284.17 23.3K
13:09 284.17 284.17 284.07 284.12 48.8K
13:10 284.13 284.13 283.97 283.97 101.0K
13:11 283.96 283.96 283.77 283.77 113.1K
13:12 283.75 283.75 283.47 283.47 161.7K
13:13 283.49 283.88 283.49 283.88 81.0K
13:14 283.88 284.05 283.88 284.02 106.7K
13:15 284.01 284.01 283.85 283.85 50.8K
13:16 283.84 283.84 283.65 283.65 31.6K
13:17 283.66 283.89 283.66 283.89 78.0K
13:18 283.90 283.94 283.84 283.84 71.7K
13:19 283.83 283.84 283.75 283.75 32.8K
13:20 283.73 283.73 283.62 283.62 50.9K
13:21 283.63 283.63 283.56 283.56 47.9K
13:22 283.56 283.56 283.38 283.38 52.5K
13:23 283.40 283.54 283.40 283.54 44.0K
13:24 283.59 283.67 283.59 283.67 30.1K
13:25 283.67 283.87 283.67 283.87 46.6K
13:26 283.81 283.83 283.78 283.81 34.5K
13:27 283.77 283.77 283.68 283.75 37.9K
13:28 283.73 283.77 283.72 283.75 24.1K
13:29 283.77 283.78 283.75 283.77 25.7K
13:30 283.75 283.78 283.71 283.71 38.5K
13:31 283.69 283.71 283.61 283.68 99.2K
13:32 283.59 283.59 283.56 283.57 103.6K
13:33 283.54 283.54 283.40 283.41 85.1K
13:34 283.41 283.46 283.39 283.40 42.1K
13:35 283.41 283.41 283.33 283.36 63.7K
13:36 283.35 283.37 283.30 283.35 46.2K
13:37 283.35 283.52 283.35 283.52 72.3K
13:38 283.52 283.53 283.49 283.53 52.7K
13:39 283.50 283.50 283.35 283.35 49.1K
13:40 283.38 283.52 283.38 283.52 52.5K
13:41 283.53 283.53 283.49 283.51 31.8K
13:42 283.52 283.61 283.52 283.61 47.0K
13:43 283.61 283.61 283.57 283.59 36.5K
13:44 283.59 283.69 283.58 283.66 49.3K
13:45 283.64 283.64 283.60 283.63 46.6K
13:46 283.63 283.64 283.59 283.59 66.1K
13:47 283.59 283.70 283.59 283.69 92.7K
13:48 283.72 283.79 283.72 283.79 37.7K
13:49 283.80 283.82 283.72 283.74 34.4K
13:50 283.74 283.74 283.71 283.71 30.6K
13:51 283.71 283.72 283.65 283.65 29.1K
13:52 283.66 283.73 283.65 283.71 29.5K
13:53 283.73 283.74 283.73 283.73 27.5K
13:54 283.73 283.73 283.63 283.63 39.9K
13:55 283.65 283.69 283.64 283.64 30.0K
13:56 283.63 283.65 283.53 283.63 97.8K
13:57 283.64 283.73 283.63 283.73 70.2K
13:58 283.72 283.81 283.71 283.81 87.4K
13:59 283.81 283.84 283.80 283.82 49.0K
14:00 283.82 283.82 283.74 283.82 54.7K
14:01 283.85 283.85 283.78 283.79 41.7K
14:02 283.79 283.80 283.74 283.78 46.9K
14:03 283.77 283.80 283.75 283.75 53.1K
14:04 283.81 283.82 283.63 283.71 92.6K
14:05 283.66 283.79 283.65 283.79 71.9K
14:06 283.79 283.79 283.72 283.72 193.9K
14:07 283.69 283.69 283.48 283.48 58.1K
14:08 283.49 283.58 283.48 283.53 91.0K
14:09 283.52 283.52 283.31 283.31 139.7K
14:10 283.31 283.52 283.31 283.43 60.5K
14:11 283.43 283.49 283.42 283.45 70.1K
14:12 283.45 283.49 283.44 283.48 30.3K
14:13 283.55 283.56 283.50 283.50 106.9K
14:14 283.50 283.55 283.48 283.48 34.4K
14:15 283.46 283.55 283.44 283.51 54.6K
14:16 283.52 283.57 283.50 283.50 42.8K
14:17 283.51 283.54 283.50 283.50 28.2K
14:18 283.50 283.61 283.50 283.60 38.0K
14:19 283.59 283.59 283.47 283.47 51.1K
14:20 283.45 283.45 283.26 283.27 60.0K
14:21 283.30 283.42 283.26 283.41 159.3K
14:22 283.41 283.42 283.37 283.37 181.6K
14:23 283.36 283.38 283.32 283.37 57.9K
14:24 283.36 283.42 283.36 283.36 31.8K
14:25 283.36 283.46 283.35 283.46 87.3K
14:26 283.50 283.61 283.50 283.60 50.9K
14:27 283.59 283.61 283.56 283.56 47.0K
14:28 283.56 283.60 283.55 283.59 71.6K
14:29 283.60 283.66 283.60 283.66 56.0K
14:30 283.65 283.71 283.65 283.69 47.2K
14:31 283.69 283.76 283.69 283.73 45.8K
14:32 283.75 283.85 283.75 283.84 48.5K
14:33 283.83 283.83 283.78 283.82 58.8K
14:34 283.79 283.82 283.73 283.82 60.8K
14:35 283.82 283.83 283.76 283.76 47.1K
14:36 283.75 283.75 283.65 283.66 53.1K
14:37 283.66 283.77 283.66 283.77 42.8K
14:38 283.77 283.80 283.75 283.80 66.9K
14:39 283.80 283.88 283.80 283.87 66.5K
14:40 283.88 284.04 283.88 284.04 95.6K
14:41 284.04 284.13 284.04 284.13 42.1K
14:42 284.13 284.18 284.13 284.18 79.5K
14:43 284.19 284.20 284.14 284.14 65.5K
14:44 284.14 284.16 284.08 284.16 61.0K
14:45 284.14 284.19 284.10 284.10 71.4K
14:46 284.08 284.10 284.01 284.03 78.4K
14:47 284.03 284.10 284.03 284.03 60.3K
14:48 284.04 284.16 284.03 284.16 67.0K
14:49 284.20 284.20 284.14 284.16 65.4K
14:50 284.15 284.18 284.13 284.13 47.3K
14:51 284.13 284.18 284.13 284.17 49.5K
14:52 284.17 284.19 284.12 284.19 50.1K
14:53 284.18 284.29 284.16 284.27 67.2K
14:54 284.25 284.33 284.24 284.33 54.8K
14:55 284.34 284.42 284.34 284.42 62.3K
14:56 284.42 284.42 284.34 284.34 51.5K
14:57 284.27 284.30 284.25 284.28 63.8K
14:58 284.28 284.38 284.28 284.38 54.0K
14:59 284.42 284.43 284.39 284.39 68.8K
15:00 284.37 284.37 284.32 284.34 49.2K
15:01 284.34 284.34 284.18 284.18 47.2K
15:02 284.21 284.21 284.18 284.19 59.3K
15:03 284.19 284.21 284.14 284.21 71.1K
15:04 284.22 284.24 284.18 284.18 46.8K
15:05 284.17 284.19 284.15 284.19 43.9K
15:06 284.18 284.22 284.15 284.16 65.0K
15:07 284.11 284.11 284.00 284.00 55.2K
15:08 283.99 283.99 283.86 283.99 85.5K
15:09 284.04 284.08 283.96 283.96 77.3K
15:10 283.96 283.96 283.86 283.87 48.8K
15:11 283.87 284.02 283.87 284.02 51.1K
15:12 284.01 284.01 283.96 283.99 51.4K
15:13 283.99 284.04 283.99 284.04 46.3K
15:14 284.01 284.01 283.89 283.89 82.4K
15:15 283.89 283.93 283.89 283.90 44.2K
15:16 283.89 283.94 283.80 283.80 156.7K
15:17 283.79 283.79 283.69 283.76 84.2K
15:18 283.79 283.84 283.79 283.82 60.4K
15:19 283.81 283.81 283.70 283.70 65.8K
15:20 283.69 283.71 283.67 283.71 59.8K
15:21 283.71 283.71 283.59 283.63 85.6K
15:22 283.64 283.64 283.55 283.56 47.7K
15:23 283.56 283.60 283.42 283.42 94.5K
15:24 283.44 283.44 283.37 283.37 147.7K
15:25 283.38 283.45 283.38 283.43 113.2K
15:26 283.42 283.44 283.41 283.43 112.8K
15:27 283.43 283.43 283.39 283.40 64.0K
15:28 283.38 283.39 283.35 283.39 85.7K
15:29 283.40 283.43 283.39 283.43 63.5K
15:30 283.42 283.59 283.42 283.59 113.0K
15:31 283.65 283.67 283.61 283.61 98.8K
15:32 283.61 283.61 283.50 283.51 108.4K
15:33 283.51 283.58 283.51 283.56 87.6K
15:34 283.56 283.61 283.55 283.61 166.2K
15:35 283.60 283.65 283.60 283.64 71.3K
15:36 283.66 283.66 283.60 283.61 98.4K
15:37 283.60 283.68 283.58 283.68 101.0K
15:38 283.70 283.73 283.61 283.61 96.7K
15:39 283.64 283.99 283.64 283.99 139.6K
15:40 283.98 284.06 283.94 284.06 95.1K
15:41 284.08 284.08 283.85 283.94 144.3K
15:42 283.99 284.08 283.99 283.99 112.6K
15:43 283.98 284.01 283.95 283.96 127.0K
15:44 283.99 284.00 283.90 283.90 123.9K
15:45 283.89 283.95 283.86 283.86 229.4K
15:46 283.84 283.84 283.77 283.80 104.9K
15:47 283.89 283.91 283.85 283.85 173.0K
15:48 283.86 283.87 283.79 283.79 117.3K
15:49 283.80 283.91 283.80 283.91 168.0K
15:50 283.95 284.00 283.84 283.91 291.1K
15:51 283.93 284.01 283.90 284.01 207.6K
15:52 284.03 284.15 284.02 284.15 243.2K
15:53 284.17 284.18 284.12 284.13 318.5K
15:54 284.14 284.22 284.12 284.12 305.6K
15:55 284.04 284.04 283.90 283.99 487.6K
15:56 283.94 283.94 283.67 283.67 534.7K
15:57 283.72 283.87 283.67 283.67 539.1K
15:58 283.67 283.74 283.65 283.69 502.6K
15:59 283.70 283.77 283.64 283.77 9,768.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available