DJ Utilities

DJUSUT
🏛️ usa →
433.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 428.90 428.90 428.35 428.35 10,553.1K
09:31 428.46 429.14 428.39 428.39 734.7K
09:32 428.31 428.63 428.25 428.42 488.5K
09:33 428.29 428.45 427.83 428.00 589.6K
09:34 428.37 428.61 428.24 428.61 2,000.0K
09:35 428.62 429.01 428.50 428.99 1,341.2K
09:36 429.13 429.35 429.02 429.24 1,016.5K
09:37 429.23 429.23 428.97 429.06 732.9K
09:38 429.07 429.07 428.73 428.83 551.3K
09:39 428.83 428.87 428.49 428.51 534.2K
09:40 428.42 428.51 428.27 428.27 748.2K
09:41 428.25 428.25 427.88 427.89 700.4K
09:42 427.84 427.84 427.47 427.47 755.0K
09:43 427.58 427.58 427.30 427.45 907.0K
09:44 427.50 427.76 427.44 427.76 653.3K
09:45 427.85 427.93 427.56 427.71 963.6K
09:46 427.75 427.75 427.16 427.16 744.5K
09:47 427.23 427.51 427.19 427.51 577.6K
09:48 427.53 427.90 427.53 427.79 617.2K
09:49 427.69 427.99 427.69 427.99 438.7K
09:50 427.84 428.11 427.73 427.87 536.2K
09:51 427.88 428.26 427.88 428.18 624.3K
09:52 428.24 428.24 428.03 428.04 418.9K
09:53 428.17 428.23 428.16 428.21 389.4K
09:54 428.13 428.27 428.10 428.15 463.1K
09:55 428.15 428.58 428.15 428.56 448.2K
09:56 428.50 428.50 428.04 428.04 463.6K
09:57 428.12 428.12 427.94 427.96 343.2K
09:58 428.00 428.18 427.78 428.15 458.5K
09:59 428.19 428.47 428.17 428.46 400.3K
10:00 428.64 428.66 428.28 428.28 721.9K
10:01 428.30 428.42 428.30 428.42 554.7K
10:02 428.42 428.42 427.82 427.82 602.5K
10:03 427.86 427.90 427.72 427.72 433.5K
10:04 427.76 427.95 427.74 427.94 657.2K
10:05 427.96 427.99 427.90 427.91 581.4K
10:06 427.89 428.06 427.89 428.06 1,149.7K
10:07 428.10 428.39 428.10 428.32 656.6K
10:08 428.39 428.50 428.38 428.50 407.6K
10:09 428.53 428.78 428.53 428.61 477.1K
10:10 428.59 428.65 428.58 428.61 444.4K
10:11 428.62 428.79 428.62 428.71 405.2K
10:12 428.66 428.68 428.60 428.64 317.7K
10:13 428.62 428.80 428.62 428.79 330.5K
10:14 428.83 428.89 428.76 428.82 389.9K
10:15 428.89 429.03 428.88 429.02 473.1K
10:16 429.03 429.03 428.92 429.00 373.1K
10:17 428.99 429.09 428.97 429.03 418.3K
10:18 429.04 429.08 429.00 429.08 449.8K
10:19 429.05 429.08 428.93 429.08 435.1K
10:20 429.09 429.25 429.09 429.21 290.6K
10:21 429.23 429.41 429.22 429.41 588.2K
10:22 429.44 429.48 429.39 429.48 339.2K
10:23 429.49 429.54 429.46 429.51 276.1K
10:24 429.49 429.83 429.49 429.83 379.2K
10:25 429.84 429.88 429.63 429.63 346.3K
10:26 429.59 429.59 429.39 429.41 227.4K
10:27 429.33 429.33 429.15 429.19 325.6K
10:28 429.29 429.29 429.15 429.15 293.1K
10:29 429.11 429.18 429.08 429.12 264.4K
10:30 429.13 429.13 429.02 429.09 311.5K
10:31 429.09 429.13 428.88 428.88 250.6K
10:32 428.88 428.88 428.69 428.73 278.6K
10:33 428.80 428.94 428.72 428.94 415.5K
10:34 428.96 429.22 428.96 429.22 438.2K
10:35 429.23 429.27 429.17 429.22 451.3K
10:36 429.18 429.26 429.07 429.07 374.2K
10:37 429.00 429.09 428.97 429.03 316.0K
10:38 429.07 429.12 428.95 428.95 367.7K
10:39 428.95 429.02 428.95 429.02 304.5K
10:40 429.00 429.00 428.74 428.80 398.9K
10:41 428.77 428.79 428.63 428.76 440.8K
10:42 428.75 428.88 428.68 428.68 397.0K
10:43 428.69 428.76 428.64 428.64 433.4K
10:44 428.63 428.87 428.62 428.87 417.6K
10:45 428.87 428.87 428.65 428.80 331.0K
10:46 428.80 428.88 428.66 428.66 273.3K
10:47 428.64 428.64 428.55 428.63 256.9K
10:48 428.73 428.73 428.66 428.70 480.1K
10:49 428.70 428.91 428.68 428.91 359.8K
10:50 428.89 428.89 428.54 428.54 393.3K
10:51 428.52 428.52 428.36 428.36 572.4K
10:52 428.43 428.50 428.43 428.46 260.2K
10:53 428.49 428.58 428.49 428.56 223.6K
10:54 428.51 428.51 428.34 428.40 262.2K
10:55 428.42 428.67 428.42 428.67 341.1K
10:56 428.65 428.65 428.54 428.60 341.9K
10:57 428.64 428.66 428.58 428.66 323.5K
10:58 428.71 428.77 428.57 428.57 361.8K
10:59 428.65 428.69 428.60 428.66 385.9K
11:00 428.66 428.67 428.56 428.64 360.9K
11:01 428.61 428.62 428.28 428.28 275.3K
11:02 428.29 428.29 428.02 428.02 373.4K
11:03 427.97 427.97 427.81 427.81 359.9K
11:04 427.81 427.88 427.81 427.86 270.4K
11:05 427.83 428.14 427.81 428.14 326.6K
11:06 428.13 428.13 427.87 427.90 264.5K
11:07 427.88 427.93 427.84 427.85 292.1K
11:08 427.85 427.85 427.58 427.62 489.3K
11:09 427.62 427.66 427.39 427.39 491.3K
11:10 427.37 427.37 427.14 427.14 345.4K
11:11 427.12 427.40 427.12 427.36 427.1K
11:12 427.36 427.36 427.16 427.25 226.7K
11:13 427.21 427.24 427.10 427.22 311.9K
11:14 427.25 427.54 427.25 427.54 317.7K
11:15 427.62 427.86 427.62 427.82 372.0K
11:16 427.82 427.86 427.79 427.83 337.0K
11:17 427.82 427.83 427.76 427.76 262.9K
11:18 427.73 427.73 427.38 427.39 252.3K
11:19 427.38 427.38 427.24 427.24 272.7K
11:20 427.23 427.39 427.23 427.35 343.8K
11:21 427.36 427.43 427.32 427.32 310.8K
11:22 427.33 427.47 427.33 427.47 379.6K
11:23 427.44 427.45 427.34 427.34 317.1K
11:24 427.35 427.44 427.35 427.40 303.4K
11:25 427.35 427.39 427.31 427.31 272.6K
11:26 427.30 427.37 427.30 427.36 409.3K
11:27 427.33 427.33 427.13 427.21 362.3K
11:28 427.21 427.22 427.06 427.18 377.1K
11:29 427.18 427.21 426.99 426.99 437.6K
11:30 426.99 426.99 426.75 426.75 384.7K
11:31 426.75 426.83 426.68 426.74 344.8K
11:32 426.74 427.10 426.74 427.10 353.7K
11:33 427.09 427.09 426.87 426.92 281.3K
11:34 426.92 427.11 426.92 427.11 270.9K
11:35 427.12 427.37 427.12 427.37 222.8K
11:36 427.38 427.38 427.17 427.17 263.9K
11:37 427.19 427.21 427.13 427.13 187.2K
11:38 427.15 427.16 427.04 427.12 430.4K
11:39 427.11 427.25 427.11 427.25 197.1K
11:40 427.32 427.40 427.28 427.37 278.8K
11:41 427.29 427.30 427.08 427.08 352.5K
11:42 427.05 427.07 427.01 427.07 190.1K
11:43 427.07 427.19 427.07 427.19 253.0K
11:44 427.32 427.35 427.29 427.35 209.9K
11:45 427.35 427.35 427.20 427.24 192.0K
11:46 427.20 427.23 427.03 427.03 248.6K
11:47 427.04 427.06 426.96 427.06 280.5K
11:48 427.04 427.14 427.04 427.14 261.8K
11:49 427.16 427.47 427.16 427.47 320.4K
11:50 427.47 427.48 427.35 427.48 299.6K
11:51 427.50 427.61 427.49 427.55 255.7K
11:52 427.56 427.56 427.41 427.41 202.3K
11:53 427.40 427.40 427.34 427.34 253.8K
11:54 427.29 427.49 427.24 427.43 253.7K
11:55 427.37 427.49 427.37 427.49 222.0K
11:56 427.48 427.48 427.24 427.24 331.8K
11:57 427.20 427.33 427.20 427.33 250.2K
11:58 427.35 427.35 427.14 427.30 261.4K
11:59 427.30 427.34 427.28 427.34 298.1K
12:00 427.37 427.54 427.37 427.51 332.9K
12:01 427.54 427.54 427.48 427.51 241.3K
12:02 427.53 427.53 427.42 427.43 214.4K
12:03 427.42 427.45 427.34 427.34 206.7K
12:04 427.33 427.41 427.33 427.39 151.9K
12:05 427.36 427.38 427.28 427.28 229.2K
12:06 427.27 427.28 427.24 427.27 174.7K
12:07 427.26 427.30 427.25 427.28 244.3K
12:08 427.31 427.39 427.31 427.32 202.5K
12:09 427.30 427.32 427.27 427.29 169.1K
12:10 427.29 427.31 427.13 427.13 241.1K
12:11 427.13 427.16 427.13 427.14 226.0K
12:12 427.14 427.25 427.14 427.24 161.4K
12:13 427.23 427.34 427.23 427.30 267.6K
12:14 427.29 427.29 427.25 427.29 217.9K
12:15 427.30 427.44 427.25 427.44 333.7K
12:16 427.43 427.43 427.26 427.30 279.6K
12:17 427.27 427.35 427.19 427.33 303.0K
12:18 427.33 427.35 427.31 427.32 183.8K
12:19 427.30 427.34 427.12 427.12 273.1K
12:20 427.11 427.24 427.11 427.23 243.3K
12:21 427.19 427.19 427.00 427.00 218.2K
12:22 427.01 427.04 426.94 426.94 274.5K
12:23 426.95 426.99 426.84 426.84 367.3K
12:24 426.86 426.94 426.81 426.94 218.8K
12:25 426.95 426.97 426.87 426.96 239.2K
12:26 426.97 426.97 426.81 426.81 169.8K
12:27 426.77 426.77 426.71 426.72 273.0K
12:28 426.76 426.82 426.76 426.78 251.3K
12:29 426.74 426.74 426.66 426.71 207.3K
12:30 426.75 427.05 426.74 427.05 194.2K
12:31 427.08 427.34 427.08 427.30 273.9K
12:32 427.32 427.38 427.23 427.38 184.9K
12:33 427.40 427.40 427.36 427.39 849.4K
12:34 427.37 427.42 427.34 427.40 179.9K
12:35 427.41 427.41 427.28 427.28 186.3K
12:36 427.28 427.33 427.21 427.21 140.5K
12:37 427.18 427.21 427.11 427.21 149.2K
12:38 427.18 427.25 427.18 427.25 195.9K
12:39 427.19 427.27 427.18 427.23 253.0K
12:40 427.21 427.22 427.06 427.06 235.4K
12:41 427.08 427.30 427.08 427.26 214.0K
12:42 427.30 427.33 427.26 427.31 199.3K
12:43 427.29 427.29 427.21 427.23 153.9K
12:44 427.23 427.23 427.04 427.06 190.1K
12:45 427.05 427.09 427.01 427.08 153.7K
12:46 427.05 427.09 427.05 427.05 223.4K
12:47 427.05 427.14 427.05 427.13 191.5K
12:48 427.14 427.23 427.08 427.08 244.1K
12:49 427.07 427.08 427.03 427.05 171.8K
12:50 427.05 427.14 427.05 427.12 165.7K
12:51 427.13 427.15 427.07 427.15 180.4K
12:52 427.14 427.14 427.07 427.07 120.4K
12:53 427.07 427.09 426.96 427.02 131.6K
12:54 427.03 427.03 426.92 426.92 136.3K
12:55 426.92 426.93 426.78 426.78 229.3K
12:56 426.77 426.83 426.69 426.83 184.8K
12:57 426.88 426.88 426.70 426.70 192.2K
12:58 426.66 426.66 426.57 426.57 221.7K
12:59 426.57 426.60 426.51 426.60 142.6K
13:00 426.53 426.61 426.53 426.59 251.0K
13:01 426.60 426.60 426.46 426.46 171.3K
13:02 426.45 426.52 426.30 426.31 201.9K
13:03 426.32 426.33 426.21 426.21 167.6K
13:04 426.21 426.21 426.09 426.10 239.1K
13:05 426.06 426.25 426.04 426.23 189.9K
13:06 426.20 426.20 426.00 426.02 183.9K
13:07 426.07 426.25 426.06 426.25 188.8K
13:08 426.25 426.34 426.25 426.33 175.1K
13:09 426.30 426.30 426.17 426.21 173.8K
13:10 426.22 426.22 426.07 426.07 245.0K
13:11 426.06 426.06 425.90 425.90 233.2K
13:12 425.89 425.89 425.74 425.75 344.4K
13:13 425.76 426.16 425.76 426.16 287.0K
13:14 426.17 426.42 426.17 426.35 356.7K
13:15 426.34 426.35 426.07 426.07 197.5K
13:16 426.06 426.06 425.94 425.99 241.5K
13:17 426.01 426.25 426.00 426.25 368.2K
13:18 426.25 426.29 426.08 426.08 271.8K
13:19 426.09 426.13 426.04 426.04 216.7K
13:20 425.97 425.97 425.81 425.81 350.2K
13:21 425.80 425.81 425.76 425.76 377.4K
13:22 425.79 425.79 425.61 425.61 241.5K
13:23 425.63 425.84 425.63 425.84 236.6K
13:24 425.90 426.01 425.90 426.01 172.6K
13:25 426.01 426.36 426.01 426.36 268.8K
13:26 426.31 426.34 426.28 426.31 213.2K
13:27 426.25 426.25 426.12 426.24 172.3K
13:28 426.21 426.29 426.21 426.28 177.8K
13:29 426.31 426.33 426.27 426.29 162.5K
13:30 426.29 426.36 426.24 426.24 221.9K
13:31 426.20 426.21 426.14 426.19 218.1K
13:32 426.11 426.11 426.07 426.08 263.9K
13:33 426.04 426.04 425.91 425.94 272.8K
13:34 425.94 426.03 425.91 425.98 282.7K
13:35 425.98 425.98 425.85 425.88 255.9K
13:36 425.89 425.90 425.75 425.83 263.0K
13:37 425.81 426.00 425.79 425.99 262.1K
13:38 426.01 426.02 425.96 426.02 216.0K
13:39 426.00 426.00 425.75 425.76 233.7K
13:40 425.81 425.93 425.80 425.93 209.7K
13:41 425.93 425.94 425.88 425.93 207.7K
13:42 425.93 425.93 425.85 425.91 214.4K
13:43 425.89 425.89 425.85 425.87 179.0K
13:44 425.87 426.03 425.86 426.00 269.7K
13:45 425.98 425.98 425.88 425.92 171.2K
13:46 425.93 425.95 425.88 425.88 195.3K
13:47 425.88 425.96 425.87 425.96 234.6K
13:48 425.99 426.04 425.99 426.03 191.2K
13:49 426.05 426.07 425.94 425.94 207.7K
13:50 425.92 425.94 425.89 425.89 208.2K
13:51 425.90 425.90 425.82 425.82 175.3K
13:52 425.84 425.89 425.81 425.88 172.3K
13:53 425.91 426.00 425.91 425.97 300.8K
13:54 425.90 425.90 425.77 425.77 164.3K
13:55 425.78 425.86 425.78 425.80 314.1K
13:56 425.78 425.78 425.58 425.73 331.2K
13:57 425.74 425.78 425.72 425.77 311.8K
13:58 425.73 425.83 425.72 425.79 553.2K
13:59 425.77 425.84 425.76 425.77 769.6K
14:00 425.74 425.76 425.61 425.72 321.4K
14:01 425.82 425.82 425.66 425.72 408.4K
14:02 425.72 425.73 425.63 425.67 262.5K
14:03 425.68 425.77 425.68 425.68 227.2K
14:04 425.74 425.74 425.52 425.64 409.7K
14:05 425.59 425.74 425.56 425.74 317.6K
14:06 425.73 425.81 425.70 425.72 410.1K
14:07 425.66 425.68 425.41 425.42 335.0K
14:08 425.48 425.52 425.42 425.44 257.9K
14:09 425.43 425.48 425.35 425.36 400.5K
14:10 425.36 425.62 425.36 425.54 377.8K
14:11 425.56 425.72 425.56 425.69 306.3K
14:12 425.70 425.81 425.66 425.76 233.8K
14:13 425.81 425.84 425.68 425.68 314.7K
14:14 425.70 425.75 425.66 425.66 347.8K
14:15 425.64 425.74 425.63 425.71 310.3K
14:16 425.69 425.77 425.69 425.71 261.4K
14:17 425.73 425.80 425.71 425.71 229.5K
14:18 425.70 425.83 425.70 425.83 205.6K
14:19 425.84 425.84 425.69 425.69 239.7K
14:20 425.69 425.69 425.51 425.56 330.5K
14:21 425.57 425.79 425.55 425.79 390.7K
14:22 425.80 425.81 425.71 425.73 387.8K
14:23 425.71 425.73 425.63 425.73 244.1K
14:24 425.73 425.83 425.73 425.76 239.5K
14:25 425.76 425.93 425.74 425.93 325.2K
14:26 426.00 426.07 426.00 426.05 416.0K
14:27 426.06 426.08 426.02 426.04 292.6K
14:28 426.03 426.08 426.00 426.08 343.6K
14:29 426.09 426.16 426.09 426.15 269.8K
14:30 426.13 426.22 426.13 426.18 255.4K
14:31 426.20 426.21 426.16 426.18 196.2K
14:32 426.19 426.25 426.15 426.20 240.2K
14:33 426.21 426.21 426.09 426.14 314.2K
14:34 426.11 426.19 426.05 426.17 276.6K
14:35 426.17 426.27 426.17 426.21 203.2K
14:36 426.19 426.19 426.08 426.10 190.9K
14:37 426.09 426.16 426.06 426.16 196.0K
14:38 426.16 426.27 426.15 426.27 229.1K
14:39 426.27 426.36 426.27 426.35 230.0K
14:40 426.38 426.68 426.38 426.68 331.8K
14:41 426.70 426.88 426.70 426.88 310.8K
14:42 426.86 426.91 426.85 426.89 221.6K
14:43 426.90 426.93 426.82 426.84 270.5K
14:44 426.84 426.84 426.70 426.77 329.3K
14:45 426.76 426.81 426.74 426.74 253.3K
14:46 426.73 426.73 426.57 426.58 247.7K
14:47 426.60 426.70 426.57 426.57 228.1K
14:48 426.56 426.72 426.54 426.72 288.6K
14:49 426.77 426.86 426.74 426.86 350.6K
14:50 426.86 426.87 426.80 426.80 219.7K
14:51 426.81 426.84 426.74 426.80 319.4K
14:52 426.80 426.80 426.73 426.77 251.2K
14:53 426.79 426.94 426.79 426.88 310.9K
14:54 426.86 426.97 426.86 426.97 283.5K
14:55 426.97 427.05 426.97 427.02 225.8K
14:56 427.00 427.00 426.82 426.82 345.0K
14:57 426.78 426.78 426.68 426.71 284.0K
14:58 426.71 426.87 426.69 426.87 254.4K
14:59 426.89 426.93 426.87 426.87 262.4K
15:00 426.84 426.84 426.72 426.78 218.8K
15:01 426.78 426.78 426.50 426.52 298.3K
15:02 426.56 426.59 426.53 426.57 243.0K
15:03 426.58 426.64 426.51 426.64 273.4K
15:04 426.64 426.69 426.60 426.60 242.6K
15:05 426.61 426.78 426.61 426.78 362.9K
15:06 426.77 426.80 426.69 426.69 309.1K
15:07 426.62 426.62 426.47 426.48 315.6K
15:08 426.50 426.50 426.30 426.44 341.6K
15:09 426.50 426.56 426.48 426.48 334.9K
15:10 426.46 426.46 426.25 426.27 223.4K
15:11 426.27 426.53 426.27 426.53 290.1K
15:12 426.55 426.55 426.49 426.52 300.1K
15:13 426.55 426.55 426.50 426.54 271.6K
15:14 426.52 426.52 426.39 426.39 360.6K
15:15 426.37 426.42 426.35 426.35 346.4K
15:16 426.35 426.40 426.29 426.29 398.3K
15:17 426.28 426.31 426.18 426.25 424.1K
15:18 426.28 426.34 426.28 426.29 324.3K
15:19 426.29 426.29 426.16 426.16 403.7K
15:20 426.15 426.23 426.14 426.22 278.6K
15:21 426.20 426.20 426.05 426.06 574.2K
15:22 426.04 426.04 425.95 426.02 314.9K
15:23 426.03 426.06 425.84 425.84 530.0K
15:24 425.84 425.84 425.71 425.71 496.2K
15:25 425.72 425.89 425.72 425.87 447.3K
15:26 425.87 425.87 425.84 425.84 421.0K
15:27 425.82 425.82 425.75 425.77 383.5K
15:28 425.76 425.81 425.73 425.81 513.5K
15:29 425.81 425.86 425.78 425.86 362.7K
15:30 425.88 426.04 425.88 426.03 514.6K
15:31 426.12 426.12 426.05 426.06 415.6K
15:32 426.06 426.08 425.95 425.95 405.9K
15:33 425.95 426.05 425.94 426.03 367.5K
15:34 426.04 426.08 426.02 426.08 457.8K
15:35 426.07 426.09 425.95 425.99 410.7K
15:36 425.94 425.94 425.80 425.82 387.2K
15:37 425.80 425.90 425.72 425.90 445.5K
15:38 425.93 425.96 425.84 425.87 475.3K
15:39 425.85 426.27 425.85 426.26 579.2K
15:40 426.26 426.27 426.17 426.24 420.5K
15:41 426.23 426.23 425.95 426.08 730.6K
15:42 426.08 426.24 426.02 426.02 487.4K
15:43 426.02 426.10 426.02 426.08 569.1K
15:44 426.14 426.19 426.07 426.07 516.5K
15:45 426.04 426.07 425.81 425.81 648.0K
15:46 425.80 425.80 425.63 425.65 561.1K
15:47 425.79 425.91 425.78 425.82 736.6K
15:48 425.86 425.91 425.80 425.80 615.9K
15:49 425.80 425.83 425.77 425.81 777.8K
15:50 425.82 425.82 425.59 425.64 1,295.0K
15:51 425.70 425.86 425.64 425.86 872.7K
15:52 425.86 426.04 425.84 426.02 875.9K
15:53 426.05 426.10 426.02 426.02 1,061.7K
15:54 426.04 426.12 425.88 425.88 1,821.9K
15:55 425.79 425.89 425.66 425.89 1,800.1K
15:56 425.86 425.86 425.40 425.40 1,920.3K
15:57 425.46 425.61 425.43 425.43 2,135.9K
15:58 425.42 425.51 425.42 425.47 2,786.4K
15:59 425.51 425.51 425.40 425.45 38,542.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available