DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
160.23
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 166.44 166.44 165.85 166.02 616.1K
09:31 166.05 166.30 166.05 166.10 88.3K
09:32 166.05 167.01 166.05 167.01 159.8K
09:33 166.79 166.96 166.79 166.85 100.9K
09:34 166.84 166.93 166.81 166.93 45.3K
09:35 167.11 167.33 167.11 167.13 90.6K
09:36 167.16 167.19 166.96 166.96 33.5K
09:37 166.85 166.99 166.76 166.96 51.4K
09:38 166.87 167.07 166.87 167.07 32.3K
09:39 167.10 167.10 166.93 166.99 48.2K
09:40 166.99 167.19 166.99 167.16 52.6K
09:41 167.13 167.13 167.02 167.02 35.0K
09:42 167.05 167.16 166.91 166.93 83.0K
09:43 166.93 167.10 166.91 167.10 71.0K
09:44 167.05 167.05 166.91 166.99 48.0K
09:45 166.99 167.10 166.99 167.05 74.2K
09:46 166.93 166.93 166.82 166.88 67.5K
09:47 166.99 166.99 166.88 166.90 45.3K
09:48 166.82 167.08 166.82 167.02 87.8K
09:49 166.96 167.14 166.96 167.11 62.4K
09:50 167.08 167.22 167.08 167.13 63.2K
09:51 167.05 167.05 166.88 166.94 62.9K
09:52 166.94 166.94 166.85 166.85 12.8K
09:53 166.82 166.88 166.82 166.82 63.1K
09:54 166.82 166.99 166.82 166.99 33.8K
09:55 166.97 166.97 166.80 166.82 66.9K
09:56 166.82 166.99 166.82 166.99 34.7K
09:57 166.99 166.99 166.80 166.88 51.1K
09:58 166.94 167.20 166.94 167.08 58.5K
09:59 167.05 167.11 167.05 167.05 55.6K
10:00 167.05 167.25 167.05 167.22 97.6K
10:01 167.25 167.34 167.25 167.28 58.6K
10:02 167.28 167.28 167.02 167.02 80.2K
10:03 167.02 167.19 167.02 167.13 36.4K
10:04 167.13 167.22 167.11 167.16 41.0K
10:05 167.16 167.28 167.11 167.25 53.5K
10:06 167.25 167.42 167.22 167.33 205.1K
10:07 167.33 167.39 167.30 167.39 64.9K
10:08 167.36 167.36 167.08 167.17 38.2K
10:09 167.22 167.28 167.20 167.28 45.3K
10:10 167.28 167.34 167.20 167.20 31.8K
10:11 167.20 167.28 167.17 167.28 35.2K
10:12 167.28 167.31 167.17 167.26 47.7K
10:13 167.26 167.34 167.26 167.28 61.5K
10:14 167.34 167.41 167.32 167.32 34.6K
10:15 167.37 167.37 167.29 167.29 86.4K
10:16 167.23 167.24 167.17 167.24 42.7K
10:17 167.20 167.23 167.09 167.09 36.3K
10:18 167.09 167.26 167.09 167.26 41.1K
10:19 167.23 167.31 167.20 167.31 36.5K
10:20 167.31 167.37 167.31 167.32 45.0K
10:21 167.34 167.43 167.32 167.43 43.2K
10:22 167.40 167.53 167.40 167.48 33.2K
10:23 167.50 167.54 167.48 167.51 43.7K
10:24 167.54 167.60 167.51 167.60 41.8K
10:25 167.60 167.77 167.55 167.77 131.7K
10:26 167.77 167.80 167.74 167.77 83.0K
10:27 167.77 167.82 167.77 167.79 32.6K
10:28 167.79 167.80 167.74 167.74 44.9K
10:29 167.72 167.74 167.71 167.74 46.7K
10:30 167.74 167.74 167.45 167.45 81.1K
10:31 167.48 167.48 167.43 167.46 36.5K
10:32 167.46 167.63 167.46 167.48 55.9K
10:33 167.57 167.60 167.48 167.48 60.8K
10:34 167.48 167.51 167.46 167.46 30.4K
10:35 167.46 167.49 167.37 167.43 39.6K
10:36 167.43 167.43 167.32 167.32 44.8K
10:37 167.32 167.40 167.29 167.37 30.5K
10:38 167.38 167.40 167.37 167.40 19.3K
10:39 167.37 167.41 167.37 167.37 13.1K
10:40 167.40 167.43 167.37 167.40 28.3K
10:41 167.40 167.43 167.37 167.37 36.1K
10:42 167.35 167.37 167.32 167.35 32.2K
10:43 167.40 167.40 167.32 167.40 73.7K
10:44 167.40 167.41 167.35 167.35 29.3K
10:45 167.35 167.46 167.35 167.43 35.6K
10:46 167.46 167.49 167.46 167.46 28.2K
10:47 167.46 167.49 167.43 167.43 33.5K
10:48 167.51 167.54 167.43 167.49 80.5K
10:49 167.46 167.49 167.37 167.40 59.7K
10:50 167.40 167.40 167.32 167.35 27.6K
10:51 167.32 167.34 167.32 167.34 13.8K
10:52 167.32 167.32 167.15 167.21 49.5K
10:53 167.20 167.23 167.20 167.23 28.2K
10:54 167.23 167.23 167.15 167.17 76.6K
10:55 167.12 167.20 167.09 167.15 59.0K
10:56 167.20 167.29 167.16 167.26 109.0K
10:57 167.23 167.29 167.23 167.29 53.9K
10:58 167.29 167.29 167.21 167.23 104.4K
10:59 167.34 167.36 167.14 167.17 110.6K
11:00 167.09 167.11 167.03 167.06 53.6K
11:01 167.03 167.07 167.03 167.06 34.6K
11:02 167.06 167.23 167.03 167.23 113.5K
11:03 167.20 167.23 167.03 167.06 64.0K
11:04 167.06 167.06 166.97 166.97 39.6K
11:05 166.91 166.91 166.86 166.88 86.6K
11:06 166.88 166.91 166.86 166.91 34.4K
11:07 166.91 166.91 166.83 166.83 38.9K
11:08 166.80 166.83 166.80 166.83 25.1K
11:09 166.80 166.80 166.74 166.74 28.1K
11:10 166.77 166.77 166.63 166.66 64.5K
11:11 166.66 166.66 166.57 166.57 47.8K
11:12 166.57 166.69 166.57 166.64 19.2K
11:13 166.66 166.67 166.60 166.60 22.8K
11:14 166.60 166.60 166.57 166.57 19.6K
11:15 166.57 166.69 166.57 166.66 37.8K
11:16 166.64 166.66 166.63 166.63 10.2K
11:17 166.63 166.66 166.52 166.52 42.1K
11:18 166.52 166.55 166.52 166.55 36.8K
11:19 166.54 166.54 166.46 166.46 32.6K
11:20 166.49 166.53 166.46 166.53 30.2K
11:21 166.54 166.63 166.52 166.63 62.7K
11:22 166.69 166.72 166.60 166.69 43.6K
11:23 166.72 166.72 166.64 166.69 26.5K
11:24 166.72 166.72 166.52 166.54 43.4K
11:25 166.54 166.54 166.46 166.49 20.9K
11:26 166.46 166.60 166.46 166.57 25.6K
11:27 166.60 166.63 166.57 166.63 15.1K
11:28 166.63 166.66 166.57 166.66 60.8K
11:29 166.60 166.63 166.57 166.60 53.0K
11:30 166.54 166.57 166.52 166.53 70.6K
11:31 166.52 166.57 166.47 166.55 44.9K
11:32 166.55 166.55 166.46 166.46 20.4K
11:33 166.43 166.43 166.35 166.35 53.3K
11:34 166.41 166.41 166.32 166.32 42.4K
11:35 166.38 166.38 166.26 166.32 73.3K
11:36 166.32 166.49 166.29 166.46 83.4K
11:37 166.46 166.55 166.46 166.46 66.6K
11:38 166.44 166.46 166.41 166.41 30.1K
11:39 166.44 166.49 166.41 166.41 32.7K
11:40 166.44 166.52 166.44 166.52 33.1K
11:41 166.52 166.52 166.47 166.52 54.0K
11:42 166.52 166.52 166.47 166.49 9.7K
11:43 166.49 166.58 166.49 166.49 49.5K
11:44 166.49 166.51 166.46 166.49 42.5K
11:45 166.49 166.49 166.43 166.49 52.4K
11:46 166.49 166.49 166.40 166.46 28.4K
11:47 166.46 166.46 166.38 166.38 49.4K
11:48 166.37 166.46 166.37 166.40 23.4K
11:49 166.40 166.40 166.29 166.29 75.7K
11:50 166.29 166.33 166.29 166.32 3.2K
11:51 166.32 166.32 166.23 166.23 48.9K
11:52 166.23 166.26 166.20 166.26 62.0K
11:53 166.26 166.29 166.21 166.21 14.7K
11:54 166.21 166.21 166.15 166.18 73.5K
11:55 166.23 166.23 166.18 166.18 24.8K
11:56 166.15 166.23 166.12 166.23 100.6K
11:57 166.20 166.23 166.18 166.23 14.2K
11:58 166.23 166.23 166.09 166.09 35.1K
11:59 166.09 166.10 166.00 166.00 29.6K
12:00 166.09 166.09 166.06 166.09 21.8K
12:01 166.09 166.09 166.03 166.05 29.5K
12:02 166.05 166.09 166.00 166.07 24.6K
12:03 166.06 166.09 166.06 166.09 12.8K
12:04 166.06 166.09 166.00 166.03 35.4K
12:05 166.02 166.03 165.92 165.92 35.9K
12:06 165.94 165.95 165.86 165.86 118.0K
12:07 165.84 165.95 165.84 165.86 64.2K
12:08 165.89 165.89 165.83 165.86 22.0K
12:09 165.83 165.86 165.83 165.86 10.4K
12:10 165.85 165.92 165.85 165.92 28.7K
12:11 165.92 165.95 165.91 165.92 16.2K
12:12 165.92 165.95 165.89 165.92 57.3K
12:13 165.92 165.92 165.83 165.86 46.5K
12:14 165.83 165.84 165.80 165.80 32.1K
12:15 165.79 165.83 165.78 165.83 15.3K
12:16 165.78 165.83 165.78 165.80 11.8K
12:17 165.80 165.81 165.80 165.80 50.7K
12:18 165.80 165.83 165.77 165.83 34.3K
12:19 165.86 165.86 165.66 165.69 97.1K
12:20 165.69 165.86 165.66 165.86 63.8K
12:21 165.86 165.86 165.83 165.83 43.8K
12:22 165.83 165.83 165.66 165.66 41.4K
12:23 165.68 165.69 165.60 165.60 65.1K
12:24 165.63 165.69 165.60 165.66 29.1K
12:25 165.66 165.70 165.55 165.55 71.6K
12:26 165.55 165.55 165.49 165.52 40.6K
12:27 165.52 165.57 165.52 165.56 47.2K
12:28 165.57 165.58 165.55 165.58 12.4K
12:29 165.58 165.72 165.55 165.72 51.3K
12:30 165.66 165.72 165.66 165.69 19.0K
12:31 165.69 165.69 165.60 165.60 22.5K
12:32 165.63 165.63 165.55 165.58 43.4K
12:33 165.56 165.60 165.55 165.55 13.3K
12:34 165.55 165.58 165.55 165.55 12.9K
12:35 165.58 165.60 165.55 165.57 11.6K
12:36 165.55 165.57 165.43 165.43 80.5K
12:37 165.45 165.49 165.39 165.49 54.8K
12:38 165.45 165.46 165.29 165.35 55.8K
12:39 165.35 165.35 165.32 165.32 9.2K
12:40 165.32 165.32 165.26 165.32 57.7K
12:41 165.35 165.40 165.35 165.38 38.1K
12:42 165.35 165.36 165.32 165.35 198.6K
12:43 165.35 165.35 165.21 165.21 172.8K
12:44 165.21 165.27 165.21 165.24 69.7K
12:45 165.21 165.27 165.21 165.27 38.2K
12:46 165.24 165.24 165.15 165.15 97.6K
12:47 165.15 165.24 165.15 165.18 50.4K
12:48 165.18 165.18 165.15 165.18 25.2K
12:49 165.18 165.18 165.10 165.10 43.8K
12:50 165.10 165.14 165.10 165.10 17.3K
12:51 165.10 165.13 165.10 165.10 96.0K
12:52 165.09 165.12 165.07 165.07 60.5K
12:53 165.04 165.10 165.04 165.07 72.0K
12:54 165.10 165.10 165.04 165.07 13.0K
12:55 165.07 165.10 164.98 165.00 131.5K
12:56 165.01 165.04 164.98 165.03 61.6K
12:57 165.01 165.01 164.93 164.95 92.9K
12:58 164.95 165.12 164.95 165.12 88.9K
12:59 165.10 165.15 165.10 165.15 34.5K
13:00 165.12 165.15 165.07 165.07 47.4K
13:01 165.04 165.07 164.98 165.01 29.6K
13:02 164.98 165.07 164.93 164.95 31.7K
13:03 164.95 164.98 164.93 164.98 117.5K
13:04 164.95 165.01 164.90 164.93 57.6K
13:05 164.95 164.98 164.93 164.95 42.5K
13:06 164.95 165.03 164.93 165.03 70.1K
13:07 164.93 164.95 164.87 164.87 47.8K
13:08 164.90 164.93 164.81 164.90 46.4K
13:09 164.87 164.92 164.75 164.76 36.4K
13:10 164.75 164.75 164.70 164.75 112.6K
13:11 164.73 164.75 164.59 164.59 81.1K
13:12 164.60 164.61 164.53 164.58 51.7K
13:13 164.56 164.58 164.53 164.53 19.3K
13:14 164.53 164.58 164.53 164.55 20.6K
13:15 164.56 164.58 164.53 164.58 71.3K
13:16 164.56 164.58 164.36 164.39 83.4K
13:17 164.36 164.47 164.36 164.44 86.4K
13:18 164.44 164.61 164.41 164.61 82.2K
13:19 164.67 164.67 164.58 164.61 209.9K
13:20 164.61 164.64 164.53 164.59 44.5K
13:21 164.59 164.59 164.44 164.44 59.9K
13:22 164.47 164.50 164.47 164.49 35.3K
13:23 164.49 164.53 164.48 164.48 52.6K
13:24 164.50 164.53 164.48 164.53 127.2K
13:25 164.53 164.55 164.47 164.55 102.5K
13:26 164.53 164.58 164.53 164.58 60.8K
13:27 164.58 164.61 164.58 164.61 45.1K
13:28 164.58 164.70 164.58 164.67 76.3K
13:29 164.65 164.67 164.64 164.64 52.5K
13:30 164.64 164.75 164.64 164.72 274.8K
13:31 164.75 164.81 164.72 164.75 102.9K
13:32 164.75 164.75 164.70 164.72 33.6K
13:33 164.72 164.72 164.64 164.67 33.1K
13:34 164.75 164.80 164.75 164.78 57.2K
13:35 164.78 164.81 164.75 164.81 37.5K
13:36 164.81 164.81 164.70 164.70 33.0K
13:37 164.67 164.72 164.64 164.64 49.3K
13:38 164.67 164.70 164.64 164.64 8.2K
13:39 164.64 164.75 164.64 164.73 32.4K
13:40 164.72 164.75 164.72 164.75 34.5K
13:41 164.72 164.75 164.72 164.75 21.8K
13:42 164.75 164.75 164.72 164.72 25.1K
13:43 164.72 164.75 164.72 164.75 25.9K
13:44 164.73 164.78 164.70 164.78 45.4K
13:45 164.75 164.81 164.75 164.78 41.6K
13:46 164.78 164.81 164.77 164.81 30.7K
13:47 164.75 164.81 164.75 164.78 28.5K
13:48 164.78 164.81 164.75 164.75 15.2K
13:49 164.75 164.78 164.72 164.72 165.0K
13:50 164.72 164.72 164.70 164.70 35.7K
13:51 164.72 164.72 164.64 164.70 73.9K
13:52 164.67 164.72 164.64 164.64 44.6K
13:53 164.67 164.70 164.64 164.70 28.7K
13:54 164.73 164.73 164.70 164.73 27.1K
13:55 164.73 164.75 164.70 164.70 39.0K
13:56 164.64 164.67 164.64 164.67 72.3K
13:57 164.67 164.75 164.67 164.72 53.7K
13:58 164.70 164.75 164.70 164.72 14.9K
13:59 164.70 164.75 164.70 164.72 31.3K
14:00 164.70 164.75 164.64 164.66 141.2K
14:01 164.64 164.67 164.58 164.61 122.6K
14:02 164.61 164.64 164.55 164.64 57.2K
14:03 164.67 164.75 164.67 164.72 36.1K
14:04 164.72 164.92 164.72 164.92 47.6K
14:05 164.95 165.01 164.95 165.01 62.8K
14:06 165.01 165.09 165.01 165.07 39.5K
14:07 165.07 165.07 164.94 165.04 171.0K
14:08 165.01 165.01 164.84 164.84 38.9K
14:09 164.85 164.85 164.78 164.78 40.1K
14:10 164.80 164.80 164.70 164.70 42.8K
14:11 164.72 164.72 164.58 164.61 106.6K
14:12 164.61 164.67 164.58 164.67 28.5K
14:13 164.67 164.75 164.67 164.75 38.7K
14:14 164.72 164.81 164.70 164.81 51.2K
14:15 164.84 164.84 164.84 164.84 17.8K
14:16 164.84 164.84 164.75 164.75 23.8K
14:17 164.78 164.78 164.70 164.73 67.8K
14:18 164.72 164.75 164.70 164.71 13.6K
14:19 164.73 164.73 164.70 164.73 13.4K
14:20 164.73 164.73 164.70 164.73 26.6K
14:21 164.70 164.73 164.70 164.70 15.6K
14:22 164.72 164.72 164.64 164.67 90.6K
14:23 164.67 164.67 164.64 164.67 36.4K
14:24 164.67 164.70 164.64 164.70 38.4K
14:25 164.73 164.73 164.72 164.72 25.6K
14:26 164.72 164.73 164.66 164.73 69.9K
14:27 164.73 164.75 164.67 164.67 20.4K
14:28 164.67 164.75 164.64 164.72 16.2K
14:29 164.72 164.81 164.71 164.78 31.8K
14:30 164.78 164.81 164.70 164.70 38.6K
14:31 164.70 164.75 164.70 164.70 14.1K
14:32 164.70 164.72 164.70 164.70 27.6K
14:33 164.72 164.73 164.69 164.70 14.7K
14:34 164.70 164.71 164.64 164.67 48.5K
14:35 164.64 164.67 164.64 164.67 21.2K
14:36 164.62 164.63 164.58 164.61 74.0K
14:37 164.61 164.64 164.58 164.61 25.9K
14:38 164.61 164.64 164.58 164.61 14.3K
14:39 164.61 164.64 164.61 164.61 65.8K
14:40 164.67 164.75 164.67 164.75 39.2K
14:41 164.72 164.72 164.71 164.72 62.8K
14:42 164.69 164.75 164.69 164.72 18.0K
14:43 164.72 164.78 164.72 164.78 31.5K
14:44 164.78 164.87 164.75 164.84 37.5K
14:45 164.84 164.92 164.83 164.89 90.7K
14:46 164.89 164.89 164.88 164.89 23.4K
14:47 164.88 164.92 164.88 164.89 24.6K
14:48 164.87 164.92 164.87 164.89 29.9K
14:49 164.89 164.89 164.87 164.89 22.5K
14:50 164.89 164.92 164.87 164.89 23.2K
14:51 164.89 164.92 164.87 164.87 26.9K
14:52 164.89 164.92 164.87 164.92 66.3K
14:53 164.92 164.92 164.87 164.89 12.1K
14:54 164.89 164.95 164.87 164.95 107.9K
14:55 164.98 165.04 164.92 165.01 113.0K
14:56 165.04 165.04 164.98 165.04 63.5K
14:57 165.01 165.04 165.01 165.01 66.2K
14:58 165.01 165.07 165.01 165.07 86.4K
14:59 165.07 165.09 164.98 165.07 94.7K
15:00 165.07 165.07 165.01 165.01 40.2K
15:01 165.01 165.01 164.92 164.92 51.7K
15:02 164.95 164.95 164.87 164.89 36.2K
15:03 164.87 164.87 164.75 164.78 48.6K
15:04 164.75 164.76 164.72 164.72 47.0K
15:05 164.78 164.89 164.78 164.89 132.6K
15:06 164.84 164.85 164.83 164.83 65.3K
15:07 164.84 164.84 164.83 164.84 35.3K
15:08 164.81 164.84 164.77 164.78 56.4K
15:09 164.75 164.78 164.75 164.78 19.5K
15:10 164.78 164.78 164.75 164.78 29.3K
15:11 164.75 164.78 164.75 164.75 18.7K
15:12 164.79 164.79 164.70 164.70 56.2K
15:13 164.69 164.69 164.55 164.66 214.0K
15:14 164.66 164.70 164.60 164.60 98.1K
15:15 164.58 164.61 164.52 164.52 68.4K
15:16 164.52 164.55 164.52 164.55 22.4K
15:17 164.55 164.55 164.52 164.55 24.9K
15:18 164.58 164.58 164.54 164.55 16.7K
15:19 164.55 164.55 164.52 164.55 33.0K
15:20 164.55 164.64 164.54 164.61 84.1K
15:21 164.61 164.67 164.61 164.67 171.7K
15:22 164.67 164.67 164.64 164.67 17.3K
15:23 164.64 164.75 164.64 164.72 54.7K
15:24 164.70 164.70 164.52 164.55 126.2K
15:25 164.58 164.58 164.47 164.50 81.7K
15:26 164.50 164.52 164.48 164.52 20.9K
15:27 164.50 164.52 164.50 164.52 135.3K
15:28 164.50 164.55 164.48 164.50 69.8K
15:29 164.50 164.52 164.49 164.50 47.0K
15:30 164.52 164.61 164.52 164.61 57.1K
15:31 164.61 164.64 164.52 164.54 171.5K
15:32 164.54 164.62 164.54 164.61 38.9K
15:33 164.61 164.64 164.61 164.64 31.4K
15:34 164.67 164.72 164.67 164.72 94.3K
15:35 164.72 164.78 164.70 164.78 173.4K
15:36 164.78 164.81 164.78 164.78 67.0K
15:37 164.81 164.87 164.81 164.84 57.9K
15:38 164.81 164.81 164.72 164.78 122.3K
15:39 164.75 164.84 164.75 164.81 46.7K
15:40 164.84 164.84 164.81 164.81 24.2K
15:41 164.84 164.84 164.77 164.78 80.9K
15:42 164.78 164.89 164.78 164.89 85.0K
15:43 164.89 164.92 164.86 164.92 117.2K
15:44 164.95 165.06 164.95 165.05 102.7K
15:45 165.06 165.09 165.06 165.09 55.6K
15:46 165.03 165.09 165.01 165.06 170.1K
15:47 165.06 165.09 165.03 165.06 112.1K
15:48 165.06 165.06 164.98 165.00 125.7K
15:49 164.98 165.03 164.95 164.95 166.5K
15:50 164.93 165.01 164.93 164.98 149.3K
15:51 164.92 165.15 164.92 165.15 243.1K
15:52 165.17 165.26 165.17 165.23 105.3K
15:53 165.23 165.26 165.23 165.26 131.0K
15:54 165.23 165.32 165.23 165.28 448.0K
15:55 165.37 165.37 165.26 165.34 232.2K
15:56 165.34 165.37 165.26 165.27 195.4K
15:57 165.32 165.32 165.21 165.26 288.5K
15:58 165.21 165.38 165.21 165.38 522.3K
15:59 165.32 165.43 165.26 165.43 11,280.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available