DJ Utilities

DJUSUT
🏛️ usa →
431.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 409.63 409.63 409.31 409.38 1,441.9K
09:31 409.61 410.40 409.61 410.33 383.7K
09:32 410.37 410.55 410.25 410.55 196.2K
09:33 410.54 410.54 410.06 410.07 256.4K
09:34 410.08 410.08 409.74 409.85 225.4K
09:35 409.80 410.32 409.78 410.32 169.5K
09:36 410.34 410.53 410.32 410.53 175.8K
09:37 410.55 410.91 410.55 410.87 156.7K
09:38 410.88 410.91 410.80 410.80 157.8K
09:39 410.87 410.91 410.81 410.91 162.8K
09:40 410.87 411.06 410.87 411.04 263.9K
09:41 410.99 411.03 410.97 410.97 333.1K
09:42 411.01 411.17 411.01 411.14 233.0K
09:43 411.10 411.10 410.89 410.92 162.7K
09:44 410.96 411.04 410.89 411.04 194.4K
09:45 411.07 411.09 410.89 410.94 315.6K
09:46 410.91 411.02 410.83 410.83 171.5K
09:47 410.82 410.82 410.68 410.76 194.0K
09:48 410.81 411.07 410.81 411.02 205.3K
09:49 411.02 411.10 410.91 411.10 155.7K
09:50 411.09 411.17 411.05 411.05 169.2K
09:51 411.05 411.24 411.00 411.20 171.2K
09:52 411.19 411.25 411.16 411.21 249.4K
09:53 411.22 411.37 411.22 411.35 171.3K
09:54 411.38 411.46 411.23 411.23 266.0K
09:55 411.23 411.30 411.17 411.17 181.0K
09:56 411.14 411.37 411.14 411.37 223.3K
09:57 411.36 411.40 411.34 411.39 216.8K
09:58 411.33 411.42 411.31 411.42 183.0K
09:59 411.42 411.54 411.42 411.54 232.4K
10:00 411.56 411.70 411.50 411.63 406.5K
10:01 411.55 411.77 411.55 411.77 280.4K
10:02 411.77 411.90 411.75 411.76 303.7K
10:03 411.75 411.80 411.39 411.39 276.3K
10:04 411.40 411.55 411.38 411.53 237.7K
10:05 411.53 411.66 411.49 411.49 182.1K
10:06 411.46 411.53 411.41 411.43 275.5K
10:07 411.44 411.45 411.10 411.10 331.1K
10:08 411.06 411.23 411.06 411.08 291.7K
10:09 411.07 411.21 411.07 411.12 487.5K
10:10 411.11 411.35 411.11 411.35 349.5K
10:11 411.35 411.53 411.32 411.53 413.0K
10:12 411.56 411.61 411.54 411.54 279.5K
10:13 411.54 411.55 411.43 411.52 222.3K
10:14 411.54 411.70 411.54 411.70 276.3K
10:15 411.69 411.69 411.45 411.50 259.3K
10:16 411.50 411.54 411.39 411.53 168.8K
10:17 411.55 411.55 411.49 411.55 377.0K
10:18 411.54 411.60 411.44 411.59 217.4K
10:19 411.60 411.62 411.36 411.49 236.1K
10:20 411.53 411.67 411.53 411.64 277.9K
10:21 411.65 411.67 411.57 411.58 167.6K
10:22 411.57 411.62 411.56 411.60 400.0K
10:23 411.60 411.66 411.59 411.60 246.1K
10:24 411.60 411.64 411.51 411.59 175.7K
10:25 411.61 411.61 411.53 411.53 176.5K
10:26 411.49 411.57 411.44 411.55 281.1K
10:27 411.52 411.59 411.49 411.51 183.9K
10:28 411.53 411.53 411.46 411.46 263.3K
10:29 411.44 411.50 411.43 411.50 628.6K
10:30 411.52 411.54 411.45 411.46 206.8K
10:31 411.50 411.50 411.35 411.37 252.5K
10:32 411.38 411.38 411.26 411.32 230.3K
10:33 411.31 411.31 411.23 411.23 242.7K
10:34 411.24 411.24 411.17 411.17 249.2K
10:35 411.05 411.05 410.84 410.89 285.4K
10:36 410.92 410.92 410.83 410.83 234.9K
10:37 410.78 410.96 410.78 410.96 498.0K
10:38 410.96 411.05 410.96 410.99 364.5K
10:39 410.98 411.02 410.91 410.91 272.0K
10:40 410.93 410.98 410.86 410.86 172.4K
10:41 410.84 410.85 410.68 410.75 310.8K
10:42 410.75 410.77 410.67 410.73 295.9K
10:43 410.77 410.90 410.77 410.85 545.0K
10:44 410.89 410.91 410.80 410.91 282.2K
10:45 410.93 411.15 410.93 411.15 158.3K
10:46 411.18 411.28 411.17 411.26 222.5K
10:47 411.20 411.20 411.13 411.19 163.3K
10:48 411.18 411.18 411.05 411.05 174.1K
10:49 411.04 411.04 410.96 410.96 182.5K
10:50 410.96 411.04 410.93 410.98 181.2K
10:51 411.00 411.00 410.94 410.95 155.7K
10:52 410.95 411.04 410.92 411.03 155.7K
10:53 411.04 411.04 410.87 410.87 288.6K
10:54 410.93 410.93 410.60 410.61 187.7K
10:55 410.71 410.74 410.66 410.66 172.6K
10:56 410.61 410.63 410.52 410.52 140.1K
10:57 410.51 410.53 410.44 410.44 125.8K
10:58 410.45 410.46 410.41 410.44 174.5K
10:59 410.44 410.44 410.34 410.39 224.2K
11:00 410.36 410.37 410.27 410.33 322.5K
11:01 410.33 410.33 410.07 410.21 532.5K
11:02 410.23 410.24 410.07 410.07 203.4K
11:03 410.07 410.19 410.05 410.18 296.0K
11:04 410.17 410.17 409.97 409.98 211.1K
11:05 409.97 410.01 409.96 410.00 164.3K
11:06 409.99 410.07 409.99 409.99 237.1K
11:07 409.99 410.00 409.90 409.99 200.5K
11:08 410.13 410.23 410.13 410.19 143.3K
11:09 410.20 410.34 410.19 410.34 124.8K
11:10 410.38 410.46 410.36 410.42 121.6K
11:11 410.38 410.38 410.23 410.26 341.6K
11:12 410.26 410.34 410.26 410.33 121.3K
11:13 410.34 410.46 410.34 410.46 197.4K
11:14 410.45 410.58 410.45 410.58 194.2K
11:15 410.60 410.69 410.60 410.69 127.3K
11:16 410.67 410.67 410.56 410.59 161.7K
11:17 410.61 410.77 410.61 410.74 158.3K
11:18 410.74 410.87 410.74 410.87 194.3K
11:19 410.85 410.86 410.76 410.76 180.2K
11:20 410.76 410.86 410.72 410.86 248.2K
11:21 410.87 410.99 410.87 410.95 172.4K
11:22 410.94 410.97 410.89 410.96 473.7K
11:23 410.99 411.12 410.99 411.04 351.0K
11:24 411.08 411.22 411.05 411.22 190.6K
11:25 411.23 411.24 411.17 411.23 271.5K
11:26 411.28 411.34 411.28 411.33 147.2K
11:27 411.33 411.38 411.28 411.38 244.0K
11:28 411.39 411.39 411.27 411.34 179.6K
11:29 411.34 411.34 411.31 411.32 154.6K
11:30 411.32 411.40 411.32 411.40 236.8K
11:31 411.43 411.55 411.43 411.53 501.6K
11:32 411.53 411.62 411.53 411.56 359.2K
11:33 411.52 411.59 411.48 411.59 249.7K
11:34 411.56 411.59 411.36 411.37 347.6K
11:35 411.38 411.66 411.38 411.63 340.8K
11:36 411.63 411.78 411.63 411.74 269.5K
11:37 411.79 411.85 411.76 411.85 262.4K
11:38 411.88 411.94 411.86 411.86 244.0K
11:39 411.85 411.85 411.74 411.75 146.3K
11:40 411.74 411.96 411.72 411.95 183.9K
11:41 411.94 411.94 411.76 411.90 155.2K
11:42 411.89 411.91 411.87 411.91 178.3K
11:43 411.92 411.92 411.75 411.75 277.5K
11:44 411.75 411.75 411.66 411.66 163.8K
11:45 411.66 411.66 411.60 411.62 149.4K
11:46 411.61 411.82 411.61 411.78 155.9K
11:47 411.78 411.95 411.77 411.95 267.9K
11:48 411.96 412.08 411.96 412.07 200.7K
11:49 412.08 412.15 412.08 412.14 140.7K
11:50 412.16 412.16 412.12 412.12 152.1K
11:51 412.11 412.11 412.06 412.11 171.2K
11:52 412.12 412.12 411.99 412.00 186.9K
11:53 411.99 411.99 411.89 411.92 289.1K
11:54 411.90 411.92 411.86 411.92 546.2K
11:55 411.91 411.91 411.80 411.84 164.7K
11:56 411.84 411.84 411.74 411.75 176.3K
11:57 411.75 411.87 411.75 411.83 188.1K
11:58 411.79 411.79 411.75 411.77 90.5K
11:59 411.74 411.90 411.74 411.90 165.9K
12:00 411.91 411.91 411.76 411.80 336.4K
12:01 411.83 411.99 411.83 411.99 199.9K
12:02 411.99 412.13 411.99 412.12 133.2K
12:03 412.14 412.31 412.14 412.31 152.8K
12:04 412.28 412.28 412.13 412.15 572.8K
12:05 412.16 412.24 412.10 412.10 142.8K
12:06 412.10 412.16 412.08 412.12 151.6K
12:07 412.12 412.26 412.12 412.26 281.1K
12:08 412.26 412.37 412.24 412.37 154.3K
12:09 412.34 412.37 412.30 412.33 243.3K
12:10 412.32 412.40 412.32 412.37 154.1K
12:11 412.38 412.42 412.35 412.41 180.2K
12:12 412.40 412.40 412.27 412.27 183.9K
12:13 412.25 412.30 412.25 412.26 115.7K
12:14 412.26 412.31 412.25 412.31 108.5K
12:15 412.31 412.35 412.31 412.32 98.8K
12:16 412.31 412.32 412.22 412.22 129.8K
12:17 412.22 412.23 412.20 412.21 104.3K
12:18 412.20 412.20 412.16 412.17 168.0K
12:19 412.17 412.18 412.08 412.11 210.7K
12:20 412.13 412.21 412.12 412.20 117.3K
12:21 412.20 412.20 412.14 412.16 122.6K
12:22 412.19 412.21 412.10 412.10 125.8K
12:23 412.05 412.05 411.98 412.00 135.8K
12:24 412.01 412.17 412.01 412.17 158.2K
12:25 412.20 412.28 412.20 412.28 158.8K
12:26 412.28 412.36 412.27 412.36 190.5K
12:27 412.38 412.39 412.30 412.32 150.3K
12:28 412.33 412.41 412.32 412.41 137.1K
12:29 412.41 412.46 412.41 412.41 102.8K
12:30 412.39 412.39 412.32 412.32 125.4K
12:31 412.33 412.38 412.33 412.35 112.3K
12:32 412.36 412.39 412.36 412.36 134.4K
12:33 412.36 412.36 412.30 412.30 146.5K
12:34 412.29 412.35 412.29 412.33 114.6K
12:35 412.33 412.35 412.32 412.35 96.3K
12:36 412.36 412.40 412.36 412.40 174.9K
12:37 412.39 412.42 412.38 412.41 317.8K
12:38 412.41 412.45 412.41 412.43 163.8K
12:39 412.44 412.46 412.43 412.46 88.6K
12:40 412.45 412.50 412.45 412.49 213.8K
12:41 412.50 412.55 412.50 412.52 221.1K
12:42 412.50 412.54 412.50 412.50 152.5K
12:43 412.48 412.52 412.44 412.52 145.0K
12:44 412.53 412.58 412.53 412.55 129.7K
12:45 412.55 412.55 412.50 412.53 90.4K
12:46 412.53 412.56 412.49 412.49 243.0K
12:47 412.50 412.58 412.50 412.54 181.0K
12:48 412.54 412.54 412.53 412.53 109.9K
12:49 412.50 412.50 412.47 412.50 117.3K
12:50 412.50 412.52 412.49 412.52 89.9K
12:51 412.53 412.69 412.53 412.69 176.1K
12:52 412.73 412.81 412.73 412.81 222.9K
12:53 412.81 412.86 412.80 412.86 113.0K
12:54 412.86 412.88 412.83 412.88 199.1K
12:55 412.88 412.88 412.80 412.82 165.2K
12:56 412.72 412.80 412.72 412.78 199.7K
12:57 412.78 412.79 412.63 412.63 229.8K
12:58 412.63 412.63 412.58 412.58 87.2K
12:59 412.54 412.59 412.52 412.59 145.8K
13:00 412.56 412.56 412.40 412.47 230.6K
13:01 412.51 412.54 412.50 412.54 148.0K
13:02 412.53 412.58 412.53 412.56 73.6K
13:03 412.57 412.60 412.54 412.60 76.5K
13:04 412.57 412.60 412.51 412.60 122.0K
13:05 412.60 412.71 412.60 412.70 99.1K
13:06 412.69 412.69 412.65 412.67 181.2K
13:07 412.67 412.67 412.64 412.66 97.1K
13:08 412.66 412.67 412.61 412.61 444.1K
13:09 412.58 412.58 412.44 412.44 268.8K
13:10 412.40 412.40 412.32 412.32 162.6K
13:11 412.30 412.30 412.21 412.21 164.9K
13:12 412.20 412.20 412.16 412.18 92.9K
13:13 412.18 412.32 412.18 412.26 244.9K
13:14 412.26 412.31 412.26 412.28 119.9K
13:15 412.27 412.31 412.27 412.30 141.4K
13:16 412.29 412.34 412.27 412.27 270.3K
13:17 412.28 412.29 412.24 412.24 172.9K
13:18 412.22 412.22 412.12 412.13 286.1K
13:19 412.12 412.14 412.09 412.14 126.5K
13:20 412.15 412.19 412.13 412.13 123.6K
13:21 412.12 412.22 412.12 412.22 173.0K
13:22 412.24 412.39 412.24 412.39 144.8K
13:23 412.39 412.45 412.39 412.44 120.4K
13:24 412.45 412.50 412.43 412.49 181.7K
13:25 412.50 412.53 412.48 412.48 130.0K
13:26 412.47 412.48 412.37 412.37 194.6K
13:27 412.36 412.39 412.34 412.37 90.1K
13:28 412.37 412.44 412.37 412.44 141.7K
13:29 412.42 412.43 412.41 412.41 116.7K
13:30 412.40 412.56 412.40 412.56 344.3K
13:31 412.55 412.62 412.55 412.59 220.2K
13:32 412.59 412.73 412.59 412.73 138.1K
13:33 412.73 412.79 412.72 412.78 220.4K
13:34 412.78 412.87 412.78 412.86 262.7K
13:35 412.91 412.99 412.91 412.99 317.3K
13:36 412.98 413.05 412.96 413.05 292.0K
13:37 413.05 413.07 413.00 413.05 304.7K
13:38 413.03 413.03 412.84 412.84 432.8K
13:39 412.82 412.82 412.78 412.80 189.6K
13:40 412.79 412.83 412.79 412.83 175.3K
13:41 412.85 412.86 412.83 412.83 143.8K
13:42 412.84 412.90 412.83 412.90 139.4K
13:43 412.91 412.92 412.83 412.83 267.4K
13:44 412.83 412.87 412.82 412.87 135.3K
13:45 412.91 412.97 412.91 412.97 169.7K
13:46 412.93 412.93 412.83 412.84 169.9K
13:47 412.82 412.98 412.82 412.98 200.5K
13:48 413.01 413.05 412.99 412.99 141.4K
13:49 412.97 412.98 412.86 412.86 189.3K
13:50 412.88 412.96 412.88 412.96 113.3K
13:51 412.94 413.02 412.92 413.02 185.5K
13:52 413.03 413.04 413.01 413.04 95.0K
13:53 413.03 413.12 413.03 413.11 134.6K
13:54 413.11 413.18 413.10 413.18 134.9K
13:55 413.18 413.18 413.15 413.18 206.8K
13:56 413.17 413.18 413.16 413.16 131.2K
13:57 413.17 413.27 413.17 413.26 156.2K
13:58 413.26 413.35 413.26 413.35 152.2K
13:59 413.36 413.42 413.36 413.41 122.2K
14:00 413.40 413.40 413.35 413.38 152.0K
14:01 413.38 413.44 413.36 413.44 168.2K
14:02 413.48 413.49 413.47 413.47 304.8K
14:03 413.48 413.48 413.43 413.45 325.3K
14:04 413.48 413.56 413.48 413.56 190.9K
14:05 413.56 413.61 413.56 413.60 241.3K
14:06 413.63 413.76 413.63 413.76 194.7K
14:07 413.75 413.90 413.74 413.90 159.7K
14:08 413.89 413.90 413.85 413.85 134.4K
14:09 413.83 413.83 413.80 413.80 219.0K
14:10 413.82 413.91 413.82 413.90 242.9K
14:11 413.90 413.90 413.86 413.89 128.5K
14:12 413.89 414.07 413.89 414.06 177.1K
14:13 414.04 414.09 413.99 413.99 244.0K
14:14 414.01 414.03 413.96 413.97 186.8K
14:15 413.97 414.02 413.97 413.99 148.6K
14:16 413.99 413.99 413.89 413.89 235.6K
14:17 413.88 413.88 413.79 413.82 179.9K
14:18 413.83 413.89 413.83 413.84 163.8K
14:19 413.84 413.84 413.80 413.80 132.3K
14:20 413.80 413.82 413.77 413.82 126.3K
14:21 413.83 413.94 413.83 413.94 300.7K
14:22 413.93 413.94 413.85 413.85 113.2K
14:23 413.85 413.90 413.85 413.90 235.5K
14:24 413.92 413.93 413.88 413.93 132.3K
14:25 413.91 413.93 413.87 413.87 93.2K
14:26 413.89 413.91 413.82 413.82 162.8K
14:27 413.82 413.82 413.78 413.79 157.4K
14:28 413.79 413.79 413.69 413.69 156.1K
14:29 413.69 413.73 413.67 413.72 199.3K
14:30 413.72 413.73 413.70 413.72 115.9K
14:31 413.72 413.78 413.69 413.78 255.2K
14:32 413.79 413.84 413.77 413.79 146.8K
14:33 413.80 413.85 413.79 413.79 191.0K
14:34 413.79 413.80 413.77 413.78 148.5K
14:35 413.75 413.77 413.74 413.76 174.4K
14:36 413.76 413.76 413.71 413.72 201.2K
14:37 413.72 413.85 413.71 413.85 254.4K
14:38 413.85 413.87 413.78 413.78 190.8K
14:39 413.78 413.79 413.73 413.73 161.8K
14:40 413.74 413.74 413.52 413.52 263.1K
14:41 413.51 413.61 413.50 413.61 159.4K
14:42 413.61 413.69 413.60 413.69 240.9K
14:43 413.69 413.69 413.62 413.65 217.2K
14:44 413.66 413.66 413.60 413.65 291.1K
14:45 413.64 413.77 413.64 413.77 140.7K
14:46 413.78 413.86 413.78 413.85 169.6K
14:47 413.85 413.87 413.82 413.86 262.8K
14:48 413.86 413.93 413.85 413.93 172.3K
14:49 413.92 413.92 413.86 413.89 155.4K
14:50 413.90 413.90 413.76 413.76 218.7K
14:51 413.76 413.76 413.67 413.68 215.6K
14:52 413.68 413.68 413.65 413.67 141.4K
14:53 413.67 413.68 413.56 413.56 208.4K
14:54 413.57 413.62 413.57 413.60 226.4K
14:55 413.59 413.59 413.51 413.53 206.9K
14:56 413.53 413.53 413.45 413.45 230.1K
14:57 413.46 413.59 413.45 413.59 227.5K
14:58 413.60 413.64 413.50 413.50 264.6K
14:59 413.49 413.49 413.45 413.45 124.7K
15:00 413.45 413.46 413.22 413.35 364.6K
15:01 413.36 413.37 413.15 413.15 252.2K
15:02 413.15 413.30 413.15 413.30 254.4K
15:03 413.28 413.28 413.19 413.24 224.4K
15:04 413.23 413.23 413.18 413.23 150.4K
15:05 413.22 413.28 413.22 413.26 370.8K
15:06 413.29 413.30 413.12 413.12 299.1K
15:07 413.15 413.17 413.12 413.17 180.5K
15:08 413.18 413.22 413.14 413.22 293.1K
15:09 413.22 413.26 413.22 413.25 146.1K
15:10 413.30 413.38 413.28 413.36 180.4K
15:11 413.37 413.40 413.34 413.35 217.4K
15:12 413.35 413.35 413.31 413.33 158.4K
15:13 413.34 413.36 413.34 413.35 240.6K
15:14 413.36 413.36 413.26 413.26 201.6K
15:15 413.24 413.24 413.20 413.23 245.4K
15:16 413.23 413.29 413.23 413.26 196.4K
15:17 413.24 413.26 413.23 413.26 174.7K
15:18 413.25 413.39 413.25 413.39 444.9K
15:19 413.40 413.40 413.37 413.37 517.3K
15:20 413.38 413.38 413.30 413.34 285.4K
15:21 413.33 413.33 413.25 413.31 333.7K
15:22 413.32 413.33 413.30 413.32 315.2K
15:23 413.32 413.34 413.15 413.15 560.5K
15:24 413.16 413.24 413.16 413.19 483.8K
15:25 413.20 413.20 413.16 413.16 541.9K
15:26 413.15 413.15 412.88 412.91 439.2K
15:27 412.91 412.98 412.91 412.98 444.1K
15:28 412.99 413.00 412.98 413.00 224.0K
15:29 412.99 413.01 412.98 413.01 361.3K
15:30 413.01 413.13 412.99 413.13 571.8K
15:31 413.15 413.19 413.03 413.11 958.2K
15:32 413.10 413.22 413.10 413.16 408.1K
15:33 413.15 413.21 413.15 413.21 295.9K
15:34 413.19 413.19 413.10 413.10 235.9K
15:35 413.09 413.15 413.00 413.02 368.9K
15:36 413.06 413.18 413.06 413.15 353.8K
15:37 413.15 413.16 413.11 413.13 195.2K
15:38 413.13 413.23 413.13 413.14 662.4K
15:39 413.14 413.14 413.07 413.09 891.0K
15:40 413.10 413.10 412.98 412.98 494.1K
15:41 412.99 413.08 412.99 413.06 690.9K
15:42 413.07 413.12 413.07 413.10 293.0K
15:43 413.07 413.10 413.03 413.10 471.7K
15:44 413.11 413.12 413.03 413.03 370.8K
15:45 412.98 412.98 412.87 412.87 856.7K
15:46 412.84 412.85 412.77 412.84 502.3K
15:47 412.85 412.85 412.67 412.67 517.4K
15:48 412.68 412.68 412.58 412.58 456.5K
15:49 412.58 412.76 412.58 412.76 833.8K
15:50 412.68 412.92 412.67 412.92 1,097.1K
15:51 412.97 413.03 412.83 413.03 1,157.3K
15:52 412.94 413.03 412.90 413.01 706.8K
15:53 413.00 413.10 412.96 413.09 744.4K
15:54 413.13 413.32 413.13 413.32 1,114.8K
15:55 413.45 413.59 413.43 413.45 1,489.4K
15:56 413.32 413.32 413.10 413.15 1,359.6K
15:57 413.14 413.14 412.95 412.99 1,958.3K
15:58 413.01 413.01 412.77 412.77 1,936.1K
15:59 412.77 412.85 412.73 412.76 28,879.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available