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
09:30 284.75 284.94 284.72 284.73 209.8K
09:31 284.81 284.88 284.62 284.62 44.7K
09:32 284.69 284.77 284.62 284.77 33.2K
09:33 284.81 285.06 284.81 284.97 9.3K
09:34 284.96 285.71 284.96 285.70 30.7K
09:35 285.71 286.10 285.71 286.10 21.6K
09:36 286.14 286.38 286.14 286.26 64.1K
09:37 286.26 286.42 286.26 286.37 40.3K
09:38 286.30 286.54 286.27 286.54 46.5K
09:39 286.53 286.57 286.49 286.49 28.0K
09:40 286.49 286.49 286.26 286.46 43.5K
09:41 286.47 286.51 286.39 286.39 44.3K
09:42 286.38 286.47 286.34 286.47 33.7K
09:43 286.48 286.68 286.48 286.66 28.7K
09:44 286.67 286.78 286.66 286.78 22.3K
09:45 286.82 286.85 286.75 286.78 35.3K
09:46 286.78 286.81 286.76 286.79 17.4K
09:47 286.81 286.83 286.73 286.73 31.3K
09:48 286.73 286.79 286.71 286.75 30.0K
09:49 286.77 286.84 286.76 286.83 24.4K
09:50 286.85 286.88 286.83 286.86 26.8K
09:51 286.87 286.97 286.85 286.97 43.9K
09:52 286.97 287.04 286.97 287.02 22.2K
09:53 286.98 287.03 286.94 287.03 41.9K
09:54 287.07 287.18 287.07 287.18 35.3K
09:55 287.17 287.17 287.05 287.14 26.8K
09:56 287.13 287.14 287.08 287.12 32.9K
09:57 287.17 287.21 287.13 287.18 56.8K
09:58 287.12 287.27 287.12 287.27 59.4K
09:59 287.28 287.30 287.24 287.30 43.5K
10:00 287.34 287.59 287.34 287.56 50.6K
10:01 287.56 287.57 287.45 287.57 27.2K
10:02 287.57 287.64 287.33 287.33 60.0K
10:03 287.30 287.35 287.29 287.33 28.0K
10:04 287.34 287.40 287.30 287.34 45.8K
10:05 287.31 287.31 287.24 287.30 48.6K
10:06 287.31 287.31 287.24 287.25 22.5K
10:07 287.24 287.24 287.14 287.19 38.7K
10:08 287.20 287.20 287.06 287.07 32.5K
10:09 287.06 287.11 287.02 287.10 38.8K
10:10 287.13 287.20 287.13 287.20 25.2K
10:11 287.21 287.21 287.15 287.16 18.5K
10:12 287.16 287.24 287.16 287.16 25.6K
10:13 287.17 287.17 287.09 287.09 32.2K
10:14 287.10 287.21 287.10 287.12 34.9K
10:15 287.11 287.11 287.03 287.03 29.8K
10:16 287.00 287.06 286.97 286.97 62.7K
10:17 286.95 286.95 286.86 286.86 30.3K
10:18 286.88 286.90 286.85 286.85 46.7K
10:19 286.86 286.92 286.81 286.89 37.2K
10:20 286.90 286.90 286.85 286.89 22.0K
10:21 286.93 286.93 286.83 286.90 28.0K
10:22 286.90 287.02 286.90 287.02 40.0K
10:23 287.03 287.19 287.03 287.16 47.7K
10:24 287.15 287.16 286.94 286.94 44.0K
10:25 286.94 286.94 286.87 286.88 25.4K
10:26 286.88 287.03 286.87 287.03 45.8K
10:27 287.04 287.19 287.01 287.12 41.5K
10:28 287.07 287.07 286.94 286.97 41.1K
10:29 286.97 287.03 286.96 287.02 37.3K
10:30 287.01 287.03 286.92 286.93 54.3K
10:31 286.92 286.98 286.88 286.89 25.8K
10:32 286.89 286.98 286.86 286.92 53.5K
10:33 286.91 287.07 286.91 287.07 44.9K
10:34 287.08 287.12 287.04 287.09 59.6K
10:35 287.09 287.12 287.05 287.08 61.4K
10:36 287.08 287.18 287.08 287.16 28.1K
10:37 287.16 287.16 287.09 287.09 32.2K
10:38 287.06 287.18 287.01 287.18 56.3K
10:39 287.16 287.20 287.14 287.14 27.8K
10:40 287.16 287.16 286.98 286.98 33.4K
10:41 286.99 287.02 286.95 287.02 41.4K
10:42 287.03 287.03 286.96 286.98 50.3K
10:43 286.91 286.91 286.80 286.81 56.6K
10:44 286.80 286.80 286.67 286.67 38.4K
10:45 286.71 286.74 286.70 286.70 49.0K
10:46 286.64 286.67 286.61 286.61 33.7K
10:47 286.64 286.68 286.59 286.60 41.3K
10:48 286.61 286.67 286.55 286.56 31.5K
10:49 286.55 286.64 286.55 286.62 36.7K
10:50 286.62 286.62 286.58 286.60 47.0K
10:51 286.60 286.70 286.55 286.70 42.1K
10:52 286.69 286.69 286.61 286.65 40.6K
10:53 286.60 286.60 286.53 286.57 33.5K
10:54 286.61 286.66 286.58 286.58 55.7K
10:55 286.56 286.61 286.56 286.61 33.0K
10:56 286.61 286.62 286.57 286.61 21.3K
10:57 286.61 286.61 286.57 286.58 66.0K
10:58 286.57 286.62 286.50 286.62 62.3K
10:59 286.62 286.66 286.62 286.64 23.7K
11:00 286.60 286.61 286.46 286.46 36.8K
11:01 286.46 286.46 286.24 286.34 41.3K
11:02 286.36 286.38 286.34 286.38 26.7K
11:03 286.37 286.37 286.34 286.36 27.1K
11:04 286.38 286.47 286.38 286.46 24.9K
11:05 286.46 286.48 286.40 286.40 24.2K
11:06 286.40 286.48 286.37 286.48 38.3K
11:07 286.49 286.50 286.49 286.49 29.8K
11:08 286.49 286.51 286.47 286.47 29.6K
11:09 286.50 286.54 286.48 286.51 34.6K
11:10 286.51 286.65 286.51 286.65 19.8K
11:11 286.66 286.66 286.64 286.65 28.1K
11:12 286.66 286.70 286.65 286.70 32.4K
11:13 286.73 286.82 286.73 286.81 37.5K
11:14 286.79 286.79 286.72 286.74 33.1K
11:15 286.74 286.75 286.73 286.75 41.8K
11:16 286.74 286.74 286.69 286.69 26.0K
11:17 286.69 286.85 286.69 286.83 33.7K
11:18 286.80 286.83 286.77 286.82 30.7K
11:19 286.83 286.83 286.78 286.78 21.1K
11:20 286.78 286.78 286.69 286.69 43.2K
11:21 286.69 286.69 286.58 286.67 43.5K
11:22 286.67 286.76 286.66 286.76 38.3K
11:23 286.80 286.84 286.80 286.83 33.4K
11:24 286.83 286.83 286.71 286.71 24.8K
11:25 286.70 286.78 286.70 286.78 26.7K
11:26 286.78 286.84 286.78 286.82 27.0K
11:27 286.80 286.80 286.73 286.75 24.9K
11:28 286.75 286.84 286.75 286.84 18.3K
11:29 286.85 286.94 286.85 286.89 36.1K
11:30 286.88 287.04 286.88 287.02 44.4K
11:31 287.01 287.02 286.99 287.01 29.2K
11:32 287.01 287.09 287.01 287.05 40.7K
11:33 287.05 287.05 286.94 286.94 39.4K
11:34 286.94 286.95 286.87 286.87 26.6K
11:35 286.87 286.91 286.87 286.90 23.0K
11:36 286.90 286.91 286.81 286.81 31.5K
11:37 286.81 286.81 286.74 286.74 28.7K
11:38 286.74 286.75 286.74 286.75 23.2K
11:39 286.73 286.73 286.64 286.67 48.3K
11:40 286.63 286.64 286.56 286.64 49.7K
11:41 286.67 286.73 286.63 286.63 33.4K
11:42 286.62 286.63 286.60 286.60 33.1K
11:43 286.59 286.59 286.54 286.54 35.3K
11:44 286.55 286.62 286.55 286.55 53.5K
11:45 286.54 286.54 286.50 286.50 14.3K
11:46 286.50 286.50 286.40 286.42 26.6K
11:47 286.42 286.56 286.42 286.53 47.9K
11:48 286.55 286.62 286.54 286.61 25.0K
11:49 286.63 286.68 286.63 286.67 28.7K
11:50 286.67 286.67 286.57 286.57 26.6K
11:51 286.56 286.58 286.55 286.55 65.1K
11:52 286.55 286.57 286.54 286.54 326.2K
11:53 286.52 286.54 286.52 286.54 45.8K
11:54 286.54 286.55 286.51 286.55 19.3K
11:55 286.56 286.56 286.48 286.48 26.8K
11:56 286.47 286.49 286.45 286.48 27.0K
11:57 286.48 286.48 286.45 286.45 17.0K
11:58 286.45 286.46 286.35 286.35 24.5K
11:59 286.35 286.38 286.35 286.37 24.6K
12:00 286.38 286.40 286.37 286.39 20.6K
12:01 286.39 286.40 286.27 286.27 32.2K
12:02 286.27 286.30 286.22 286.28 33.7K
12:03 286.27 286.27 286.24 286.24 23.2K
12:04 286.23 286.23 286.14 286.21 25.8K
12:05 286.21 286.28 286.21 286.27 47.9K
12:06 286.27 286.30 286.26 286.29 32.6K
12:07 286.28 286.28 286.26 286.27 27.2K
12:08 286.28 286.33 286.27 286.33 22.8K
12:09 286.33 286.49 286.33 286.49 36.8K
12:10 286.49 286.55 286.49 286.54 24.3K
12:11 286.54 286.54 286.52 286.53 17.4K
12:12 286.52 286.57 286.48 286.50 23.9K
12:13 286.49 286.49 286.39 286.42 27.9K
12:14 286.42 286.49 286.42 286.44 23.0K
12:15 286.44 286.47 286.43 286.47 15.5K
12:16 286.48 286.50 286.45 286.45 26.1K
12:17 286.44 286.44 286.37 286.39 23.5K
12:18 286.39 286.39 286.36 286.39 22.0K
12:19 286.39 286.39 286.34 286.34 22.3K
12:20 286.34 286.40 286.34 286.40 30.6K
12:21 286.41 286.45 286.34 286.34 32.6K
12:22 286.36 286.44 286.36 286.43 22.0K
12:23 286.41 286.49 286.41 286.45 19.3K
12:24 286.44 286.53 286.43 286.53 25.9K
12:25 286.53 286.54 286.50 286.50 25.3K
12:26 286.49 286.58 286.48 286.58 24.1K
12:27 286.58 286.60 286.54 286.54 23.0K
12:28 286.53 286.53 286.48 286.48 13.2K
12:29 286.49 286.53 286.49 286.53 14.2K
12:30 286.53 286.54 286.46 286.46 28.7K
12:31 286.46 286.53 286.46 286.52 23.6K
12:32 286.53 286.55 286.53 286.55 18.0K
12:33 286.55 286.63 286.53 286.63 43.2K
12:34 286.62 286.73 286.62 286.73 24.8K
12:35 286.74 286.74 286.71 286.73 19.1K
12:36 286.72 286.78 286.72 286.76 38.3K
12:37 286.77 286.82 286.77 286.80 32.4K
12:38 286.79 286.83 286.78 286.83 20.2K
12:39 286.83 286.83 286.75 286.76 29.2K
12:40 286.76 286.77 286.76 286.76 13.6K
12:41 286.75 286.75 286.64 286.64 35.7K
12:42 286.65 286.68 286.64 286.67 16.5K
12:43 286.67 286.67 286.62 286.62 34.0K
12:44 286.62 286.68 286.62 286.67 28.7K
12:45 286.68 286.75 286.68 286.73 32.8K
12:46 286.71 286.71 286.66 286.67 24.7K
12:47 286.67 286.68 286.66 286.66 17.1K
12:48 286.67 286.68 286.65 286.66 19.1K
12:49 286.66 286.71 286.66 286.71 25.3K
12:50 286.72 286.77 286.71 286.76 26.9K
12:51 286.73 286.74 286.68 286.69 34.9K
12:52 286.69 286.73 286.69 286.72 23.7K
12:53 286.73 286.73 286.66 286.66 25.3K
12:54 286.66 286.71 286.63 286.71 22.9K
12:55 286.71 286.79 286.70 286.79 33.6K
12:56 286.80 286.82 286.79 286.81 18.0K
12:57 286.81 286.91 286.80 286.91 30.5K
12:58 286.92 287.05 286.90 287.05 44.7K
12:59 287.06 287.09 287.06 287.08 35.8K
13:00 287.08 287.10 287.00 287.00 131.6K
13:01 286.99 286.99 286.93 286.95 30.1K
13:02 286.95 287.02 286.93 287.02 23.6K
13:03 287.02 287.05 287.02 287.05 26.7K
13:04 287.06 287.08 287.02 287.02 29.3K
13:05 287.03 287.04 287.01 287.04 16.6K
13:06 287.05 287.05 287.03 287.04 19.8K
13:07 287.04 287.04 286.98 286.99 30.1K
13:08 286.99 286.99 286.87 286.94 37.1K
13:09 286.94 286.94 286.91 286.92 29.2K
13:10 286.92 286.94 286.91 286.94 20.2K
13:11 286.94 286.94 286.87 286.87 18.5K
13:12 286.87 286.87 286.83 286.84 41.0K
13:13 286.84 286.97 286.83 286.97 38.4K
13:14 286.97 287.04 286.97 287.02 19.5K
13:15 287.02 287.03 286.99 287.03 21.2K
13:16 287.04 287.13 287.03 287.13 32.7K
13:17 287.14 287.14 287.02 287.02 32.9K
13:18 286.97 286.97 286.92 286.92 28.8K
13:19 286.92 286.92 286.83 286.85 31.4K
13:20 286.85 286.85 286.62 286.62 37.8K
13:21 286.62 286.67 286.60 286.60 34.7K
13:22 286.60 286.71 286.60 286.71 38.8K
13:23 286.73 287.05 286.73 287.04 68.7K
13:24 287.05 287.15 287.05 287.13 27.4K
13:25 287.13 287.13 287.03 287.04 36.0K
13:26 287.02 287.02 286.87 286.87 59.5K
13:27 286.86 286.86 286.81 286.84 23.9K
13:28 286.84 286.85 286.83 286.84 34.5K
13:29 286.85 286.95 286.85 286.94 59.3K
13:30 286.94 287.00 286.88 286.88 37.4K
13:31 286.86 286.88 286.85 286.85 33.6K
13:32 286.87 286.89 286.82 286.88 45.2K
13:33 286.87 286.92 286.86 286.91 17.1K
13:34 286.94 286.94 286.87 286.88 25.1K
13:35 286.87 286.87 286.80 286.80 28.6K
13:36 286.79 286.79 286.77 286.78 22.4K
13:37 286.78 286.82 286.78 286.81 22.8K
13:38 286.80 286.80 286.69 286.77 45.1K
13:39 286.76 286.80 286.73 286.74 29.3K
13:40 286.74 286.79 286.73 286.78 19.6K
13:41 286.81 286.90 286.81 286.89 49.2K
13:42 286.90 286.93 286.89 286.93 16.5K
13:43 286.93 286.97 286.93 286.95 20.7K
13:44 286.95 287.00 286.93 286.93 35.1K
13:45 286.91 286.91 286.89 286.90 26.2K
13:46 286.90 286.97 286.90 286.96 26.3K
13:47 286.95 286.95 286.93 286.94 15.3K
13:48 286.95 286.95 286.93 286.93 22.7K
13:49 286.92 286.94 286.90 286.90 39.3K
13:50 286.90 286.91 286.89 286.91 25.9K
13:51 286.91 287.00 286.91 287.00 27.3K
13:52 287.00 287.03 287.00 287.00 27.9K
13:53 287.00 287.01 286.93 286.94 29.2K
13:54 286.93 286.93 286.87 286.93 50.2K
13:55 286.93 286.93 286.85 286.85 35.9K
13:56 286.86 286.88 286.84 286.88 26.5K
13:57 286.88 286.96 286.88 286.94 27.1K
13:58 286.93 286.93 286.90 286.90 18.0K
13:59 286.90 286.96 286.89 286.96 48.2K
14:00 286.93 286.96 286.92 286.95 56.2K
14:01 286.95 286.96 286.87 286.87 33.4K
14:02 286.87 286.87 286.86 286.86 18.3K
14:03 286.87 286.93 286.87 286.93 30.8K
14:04 286.93 286.94 286.88 286.89 23.4K
14:05 286.89 286.89 286.77 286.77 39.7K
14:06 286.73 286.77 286.70 286.75 39.4K
14:07 286.74 286.78 286.74 286.78 31.2K
14:08 286.77 286.77 286.65 286.65 33.4K
14:09 286.64 286.64 286.58 286.58 18.4K
14:10 286.57 286.62 286.57 286.62 25.8K
14:11 286.62 286.71 286.62 286.70 38.4K
14:12 286.70 286.70 286.67 286.68 15.7K
14:13 286.69 286.70 286.62 286.62 31.5K
14:14 286.62 286.76 286.61 286.73 35.2K
14:15 286.81 286.98 286.81 286.98 63.7K
14:16 286.97 287.07 286.95 287.07 46.7K
14:17 287.07 287.07 286.96 286.96 43.5K
14:18 286.97 287.01 286.97 287.01 16.0K
14:19 287.01 287.01 286.96 286.96 21.0K
14:20 286.93 286.96 286.93 286.95 45.1K
14:21 286.94 286.96 286.93 286.96 21.4K
14:22 286.94 286.94 286.88 286.88 43.6K
14:23 286.88 286.89 286.80 286.80 29.8K
14:24 286.82 286.83 286.73 286.73 25.1K
14:25 286.74 286.81 286.73 286.78 38.5K
14:26 286.78 286.78 286.76 286.76 22.9K
14:27 286.74 286.74 286.70 286.71 19.3K
14:28 286.72 286.76 286.72 286.76 47.7K
14:29 286.75 286.84 286.75 286.83 48.1K
14:30 286.83 286.93 286.83 286.93 38.5K
14:31 286.92 286.96 286.92 286.95 42.2K
14:32 286.96 286.97 286.96 286.96 62.7K
14:33 286.97 286.99 286.91 286.99 43.8K
14:34 286.99 287.10 286.99 287.10 35.2K
14:35 287.13 287.13 287.12 287.13 31.5K
14:36 287.15 287.20 287.14 287.19 41.9K
14:37 287.19 287.21 287.19 287.19 30.2K
14:38 287.18 287.18 287.11 287.11 39.0K
14:39 287.10 287.13 287.04 287.13 46.4K
14:40 287.13 287.19 287.13 287.19 52.5K
14:41 287.20 287.20 287.13 287.13 27.7K
14:42 287.14 287.14 287.09 287.11 35.6K
14:43 287.11 287.19 287.10 287.19 24.5K
14:44 287.20 287.22 287.18 287.18 37.7K
14:45 287.18 287.22 287.15 287.15 60.9K
14:46 287.14 287.14 287.08 287.11 41.2K
14:47 287.12 287.23 287.12 287.23 40.1K
14:48 287.20 287.34 287.20 287.34 47.2K
14:49 287.35 287.41 287.33 287.41 31.6K
14:50 287.40 287.40 287.33 287.35 32.0K
14:51 287.36 287.37 287.35 287.37 37.2K
14:52 287.37 287.37 287.32 287.35 50.2K
14:53 287.36 287.38 287.36 287.38 27.1K
14:54 287.38 287.43 287.37 287.43 36.5K
14:55 287.43 287.46 287.42 287.46 45.1K
14:56 287.45 287.56 287.44 287.56 95.5K
14:57 287.58 287.62 287.58 287.62 48.9K
14:58 287.64 287.65 287.58 287.58 85.9K
14:59 287.57 287.58 287.52 287.52 48.1K
15:00 287.52 287.60 287.52 287.58 70.7K
15:01 287.55 287.55 287.49 287.53 27.7K
15:02 287.52 287.56 287.52 287.55 20.0K
15:03 287.55 287.55 287.49 287.49 44.8K
15:04 287.48 287.49 287.42 287.42 64.8K
15:05 287.41 287.41 287.35 287.35 61.4K
15:06 287.36 287.36 287.27 287.27 90.7K
15:07 287.32 287.34 287.28 287.28 54.4K
15:08 287.28 287.28 287.20 287.25 79.3K
15:09 287.25 287.32 287.17 287.17 59.0K
15:10 287.17 287.17 287.13 287.15 53.3K
15:11 287.15 287.32 287.15 287.32 53.0K
15:12 287.31 287.32 287.30 287.32 26.1K
15:13 287.32 287.33 287.27 287.30 51.9K
15:14 287.30 287.30 287.09 287.09 67.2K
15:15 287.10 287.16 287.10 287.13 73.0K
15:16 287.15 287.19 287.13 287.19 87.2K
15:17 287.19 287.26 287.19 287.25 38.0K
15:18 287.24 287.38 287.24 287.37 51.0K
15:19 287.36 287.40 287.35 287.40 63.1K
15:20 287.40 287.40 287.32 287.33 52.6K
15:21 287.31 287.31 287.21 287.21 39.6K
15:22 287.25 287.34 287.23 287.34 70.2K
15:23 287.36 287.51 287.36 287.50 81.2K
15:24 287.49 287.53 287.49 287.51 80.7K
15:25 287.52 287.52 287.45 287.47 98.2K
15:26 287.48 287.48 287.38 287.40 59.9K
15:27 287.41 287.44 287.37 287.44 60.2K
15:28 287.44 287.46 287.41 287.41 53.8K
15:29 287.41 287.45 287.41 287.45 81.7K
15:30 287.46 287.46 287.35 287.40 85.1K
15:31 287.42 287.49 287.42 287.47 50.3K
15:32 287.48 287.61 287.48 287.61 98.1K
15:33 287.62 287.62 287.51 287.51 73.3K
15:34 287.52 287.63 287.52 287.61 58.9K
15:35 287.61 287.70 287.61 287.66 67.9K
15:36 287.66 287.69 287.63 287.69 95.3K
15:37 287.72 287.75 287.63 287.63 79.9K
15:38 287.61 287.69 287.60 287.69 58.6K
15:39 287.69 287.81 287.69 287.81 105.5K
15:40 287.83 287.85 287.65 287.65 107.5K
15:41 287.59 287.75 287.58 287.75 202.2K
15:42 287.77 287.81 287.57 287.57 219.5K
15:43 287.59 287.69 287.58 287.69 133.9K
15:44 287.70 287.70 287.64 287.67 342.9K
15:45 287.66 287.68 287.62 287.62 119.4K
15:46 287.61 287.65 287.56 287.64 164.8K
15:47 287.70 287.70 287.63 287.63 100.5K
15:48 287.58 287.68 287.57 287.68 222.3K
15:49 287.69 287.93 287.69 287.93 226.1K
15:50 287.98 288.08 287.87 287.87 268.2K
15:51 287.93 287.93 287.62 287.62 300.3K
15:52 287.62 287.63 287.55 287.58 289.3K
15:53 287.57 287.62 287.56 287.62 177.5K
15:54 287.64 287.82 287.58 287.82 249.2K
15:55 287.93 288.01 287.93 287.99 330.1K
15:56 288.03 288.06 287.92 287.92 424.2K
15:57 287.93 288.19 287.93 288.13 480.0K
15:58 288.19 288.24 288.19 288.23 634.8K
15:59 288.21 288.23 288.11 288.15 7,338.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available