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
09:30 165.09 165.18 164.86 165.15 772.9K
09:31 165.15 165.35 165.15 165.29 142.3K
09:32 165.29 165.37 165.09 165.12 109.6K
09:33 165.03 165.03 164.78 164.78 80.0K
09:34 164.78 164.89 164.55 164.55 89.0K
09:35 164.41 164.52 164.01 164.15 143.5K
09:36 164.24 164.35 164.01 164.01 71.3K
09:37 164.04 164.12 163.98 164.07 68.9K
09:38 164.18 164.27 164.09 164.27 107.8K
09:39 164.32 164.32 163.86 163.86 358.3K
09:40 163.81 163.95 163.72 163.89 121.3K
09:41 163.86 164.09 163.86 163.96 119.9K
09:42 163.98 164.03 163.86 163.92 120.6K
09:43 164.01 164.10 163.92 164.09 96.1K
09:44 164.09 164.17 164.03 164.17 62.6K
09:45 164.14 164.14 163.92 163.97 78.8K
09:46 163.84 164.08 163.83 163.94 77.7K
09:47 163.97 164.09 163.89 164.09 54.9K
09:48 164.09 164.09 163.94 163.94 44.7K
09:49 163.97 163.97 163.83 163.92 76.9K
09:50 163.92 164.03 163.92 164.02 57.9K
09:51 164.09 164.14 163.97 164.00 107.5K
09:52 164.03 164.14 164.03 164.14 38.7K
09:53 164.14 164.17 164.11 164.14 47.4K
09:54 164.14 164.14 163.72 163.72 100.4K
09:55 163.74 163.98 163.74 163.97 93.5K
09:56 163.97 163.97 163.83 163.85 61.9K
09:57 163.85 163.97 163.83 163.97 72.9K
09:58 164.05 164.08 164.00 164.08 40.5K
09:59 164.08 164.19 164.02 164.19 70.7K
10:00 164.22 164.34 164.22 164.31 119.5K
10:01 164.37 164.37 164.17 164.17 79.3K
10:02 164.17 164.26 164.09 164.26 53.9K
10:03 164.26 164.29 164.17 164.17 28.6K
10:04 164.17 164.23 164.12 164.12 58.8K
10:05 164.17 164.28 164.17 164.28 85.8K
10:06 164.28 164.28 164.20 164.23 69.1K
10:07 164.23 164.32 164.23 164.28 68.2K
10:08 164.31 164.43 164.31 164.37 51.3K
10:09 164.37 164.46 164.37 164.41 33.5K
10:10 164.48 164.54 164.48 164.48 67.9K
10:11 164.48 164.66 164.48 164.66 49.6K
10:12 164.68 164.80 164.64 164.80 72.7K
10:13 164.83 164.94 164.81 164.94 89.1K
10:14 164.94 164.97 164.85 164.94 43.9K
10:15 164.97 165.08 164.93 165.05 110.8K
10:16 165.11 165.20 165.11 165.17 43.4K
10:17 165.17 165.17 165.08 165.14 54.4K
10:18 165.17 165.20 165.14 165.20 47.8K
10:19 165.20 165.20 165.11 165.14 59.6K
10:20 165.17 165.28 165.17 165.28 42.6K
10:21 165.25 165.25 165.14 165.20 45.9K
10:22 165.20 165.20 165.03 165.06 38.8K
10:23 165.07 165.20 165.07 165.14 69.1K
10:24 165.11 165.28 165.09 165.25 122.7K
10:25 165.25 165.25 165.08 165.11 50.0K
10:26 165.03 165.06 165.03 165.03 15.8K
10:27 165.03 165.05 164.97 164.97 46.2K
10:28 165.00 165.00 164.97 164.97 38.3K
10:29 164.98 165.05 164.94 165.05 204.2K
10:30 165.05 165.12 165.03 165.08 61.4K
10:31 165.05 165.17 165.03 165.17 36.1K
10:32 165.17 165.25 165.14 165.25 31.5K
10:33 165.22 165.22 165.14 165.17 39.3K
10:34 165.16 165.25 165.16 165.17 45.1K
10:35 165.14 165.19 165.14 165.14 35.3K
10:36 165.08 165.11 164.97 165.05 180.6K
10:37 165.05 165.05 165.00 165.04 151.6K
10:38 165.05 165.08 164.99 165.00 55.3K
10:39 165.00 165.00 164.91 164.97 26.0K
10:40 165.00 165.00 164.91 164.94 74.0K
10:41 164.94 164.94 164.80 164.80 58.4K
10:42 164.80 164.97 164.80 164.97 96.4K
10:43 164.94 164.99 164.92 164.92 50.3K
10:44 164.94 164.94 164.68 164.74 129.2K
10:45 164.71 164.74 164.62 164.65 56.6K
10:46 164.68 164.74 164.65 164.74 90.3K
10:47 164.77 164.77 164.74 164.77 19.5K
10:48 164.76 164.79 164.74 164.76 35.9K
10:49 164.76 164.85 164.76 164.82 57.5K
10:50 164.79 164.82 164.79 164.82 19.8K
10:51 164.82 164.82 164.77 164.80 117.2K
10:52 164.77 164.80 164.74 164.76 42.0K
10:53 164.77 164.88 164.77 164.85 93.0K
10:54 164.88 164.90 164.77 164.77 82.9K
10:55 164.74 164.82 164.74 164.82 56.5K
10:56 164.82 164.85 164.80 164.80 9.3K
10:57 164.85 164.97 164.82 164.94 58.4K
10:58 164.97 164.97 164.88 164.88 59.6K
10:59 164.88 165.05 164.88 165.05 85.0K
11:00 164.97 165.05 164.97 165.00 52.3K
11:01 164.98 165.00 164.98 164.99 25.0K
11:02 164.99 164.99 164.92 164.94 38.2K
11:03 164.94 164.94 164.91 164.94 17.8K
11:04 164.94 164.97 164.91 164.93 15.6K
11:05 164.94 165.05 164.91 165.05 83.4K
11:06 165.05 165.05 164.94 164.94 59.0K
11:07 164.94 164.97 164.91 164.94 9.5K
11:08 165.00 165.08 165.00 165.06 57.0K
11:09 165.05 165.05 165.03 165.03 27.3K
11:10 165.03 165.05 165.03 165.03 18.7K
11:11 165.03 165.08 164.97 165.05 59.3K
11:12 165.05 165.08 165.03 165.03 10.7K
11:13 165.05 165.11 164.98 165.11 88.5K
11:14 165.12 165.22 165.12 165.22 38.7K
11:15 165.20 165.25 165.20 165.21 87.5K
11:16 165.14 165.25 165.14 165.22 104.1K
11:17 165.22 165.25 165.20 165.25 49.6K
11:18 165.22 165.25 165.22 165.22 5.4K
11:19 165.22 165.34 165.22 165.34 42.2K
11:20 165.34 165.34 165.28 165.28 29.5K
11:21 165.28 165.37 165.28 165.31 32.9K
11:22 165.31 165.34 165.28 165.31 23.2K
11:23 165.25 165.31 165.25 165.31 18.2K
11:24 165.31 165.31 165.25 165.28 66.7K
11:25 165.28 165.31 165.20 165.22 50.3K
11:26 165.22 165.25 165.19 165.22 26.7K
11:27 165.20 165.22 165.14 165.14 31.5K
11:28 165.17 165.17 165.08 165.11 75.0K
11:29 165.05 165.05 164.85 164.85 91.3K
11:30 164.88 164.89 164.85 164.88 83.6K
11:31 164.88 164.97 164.88 164.94 48.9K
11:32 164.94 165.00 164.91 164.97 69.6K
11:33 164.98 165.05 164.98 165.05 28.4K
11:34 165.02 165.08 165.02 165.05 23.6K
11:35 165.05 165.19 165.02 165.19 37.9K
11:36 165.19 165.25 165.14 165.19 58.8K
11:37 165.22 165.22 165.14 165.17 44.8K
11:38 165.14 165.17 165.09 165.17 35.0K
11:39 165.14 165.19 165.14 165.17 6.6K
11:40 165.14 165.17 165.14 165.17 24.0K
11:41 165.17 165.20 165.14 165.17 81.0K
11:42 165.17 165.17 165.10 165.10 36.3K
11:43 165.10 165.10 165.02 165.02 26.3K
11:44 165.05 165.14 165.05 165.11 33.6K
11:45 165.11 165.14 165.08 165.11 16.6K
11:46 165.08 165.08 165.02 165.05 69.2K
11:47 165.05 165.05 165.02 165.04 55.8K
11:48 165.02 165.08 165.02 165.05 34.8K
11:49 165.03 165.05 165.03 165.05 13.0K
11:50 165.11 165.14 165.08 165.11 15.4K
11:51 165.11 165.11 165.08 165.08 37.1K
11:52 165.02 165.05 165.02 165.05 11.4K
11:53 165.05 165.05 165.02 165.02 10.0K
11:54 165.05 165.05 165.02 165.02 7.0K
11:55 165.02 165.05 164.91 164.94 47.3K
11:56 164.94 165.05 164.91 165.05 65.3K
11:57 165.05 165.05 165.02 165.02 17.5K
11:58 165.05 165.08 165.02 165.02 7.1K
11:59 165.02 165.05 165.02 165.02 29.7K
12:00 165.05 165.08 165.02 165.05 10.6K
12:01 165.05 165.05 165.02 165.05 45.7K
12:02 165.05 165.11 165.05 165.08 45.2K
12:03 165.11 165.11 164.97 164.99 58.5K
12:04 165.00 165.01 164.97 164.99 18.2K
12:05 164.99 165.00 164.94 165.00 28.9K
12:06 165.00 165.02 164.97 164.98 7.0K
12:07 164.98 165.02 164.97 164.97 25.3K
12:08 164.94 164.97 164.88 164.88 39.3K
12:09 164.88 164.94 164.85 164.94 61.8K
12:10 164.91 165.07 164.91 165.07 72.5K
12:11 165.05 165.08 165.05 165.05 11.2K
12:12 165.05 165.08 165.02 165.05 139.4K
12:13 165.05 165.08 165.02 165.05 28.9K
12:14 165.02 165.13 165.02 165.13 38.5K
12:15 165.13 165.13 165.08 165.08 22.0K
12:16 165.08 165.11 165.02 165.02 159.0K
12:17 165.02 165.13 165.02 165.09 25.5K
12:18 165.09 165.14 165.08 165.11 35.9K
12:19 165.08 165.14 165.08 165.11 21.4K
12:20 165.11 165.14 165.10 165.12 22.0K
12:21 165.08 165.11 165.02 165.02 96.6K
12:22 165.02 165.05 165.02 165.02 13.2K
12:23 165.02 165.05 165.02 165.03 17.3K
12:24 165.03 165.07 165.02 165.03 7.6K
12:25 165.05 165.05 165.02 165.05 17.4K
12:26 165.04 165.05 165.02 165.04 137.4K
12:27 165.05 165.06 165.02 165.05 105.3K
12:28 165.08 165.08 164.96 164.96 45.0K
12:29 164.96 165.11 164.96 165.11 72.0K
12:30 165.14 165.14 165.10 165.11 17.0K
12:31 165.11 165.11 165.02 165.05 50.8K
12:32 165.03 165.05 165.03 165.05 10.5K
12:33 165.05 165.16 165.05 165.16 101.5K
12:34 165.14 165.16 165.14 165.16 10.0K
12:35 165.16 165.17 165.14 165.14 21.6K
12:36 165.16 165.16 165.08 165.08 28.1K
12:37 165.08 165.11 165.08 165.11 52.0K
12:38 165.08 165.11 165.08 165.11 63.4K
12:39 165.11 165.14 165.08 165.11 10.8K
12:40 165.11 165.11 165.08 165.11 70.9K
12:41 165.11 165.14 165.03 165.06 56.8K
12:42 165.06 165.06 165.03 165.06 7.1K
12:43 165.06 165.11 165.03 165.11 93.0K
12:44 165.11 165.11 165.05 165.05 57.0K
12:45 165.08 165.17 165.05 165.17 75.7K
12:46 165.17 165.20 165.15 165.17 16.7K
12:47 165.17 165.20 165.14 165.15 14.8K
12:48 165.14 165.14 165.08 165.08 37.6K
12:49 165.09 165.14 165.08 165.11 45.2K
12:50 165.11 165.11 165.10 165.11 16.6K
12:51 165.17 165.23 165.17 165.20 126.0K
12:52 165.23 165.23 165.14 165.17 36.5K
12:53 165.17 165.23 165.17 165.20 33.7K
12:54 165.23 165.31 165.21 165.28 32.5K
12:55 165.23 165.23 165.20 165.20 33.5K
12:56 165.21 165.23 165.20 165.23 10.6K
12:57 165.23 165.23 165.21 165.23 46.6K
12:58 165.23 165.23 165.20 165.23 78.8K
12:59 165.23 165.23 165.14 165.17 40.1K
13:00 165.14 165.17 165.11 165.11 20.4K
13:01 165.11 165.11 165.08 165.11 41.2K
13:02 165.09 165.14 165.03 165.08 311.3K
13:03 165.06 165.12 165.06 165.11 110.2K
13:04 165.11 165.11 165.05 165.05 67.2K
13:05 165.05 165.06 165.03 165.03 10.0K
13:06 165.03 165.06 165.03 165.04 27.5K
13:07 165.06 165.06 165.03 165.06 50.6K
13:08 165.11 165.11 165.09 165.11 147.7K
13:09 165.09 165.09 165.03 165.03 37.8K
13:10 165.04 165.04 164.97 165.00 27.4K
13:11 165.00 165.00 164.92 164.95 36.2K
13:12 164.94 164.95 164.92 164.94 22.9K
13:13 164.92 164.94 164.91 164.94 54.4K
13:14 164.93 164.93 164.80 164.83 38.6K
13:15 164.83 164.85 164.80 164.80 7.9K
13:16 164.80 164.80 164.68 164.69 19.0K
13:17 164.71 164.71 164.69 164.69 5.7K
13:18 164.69 164.69 164.63 164.63 15.0K
13:19 164.66 164.66 164.57 164.60 36.8K
13:20 164.60 164.60 164.40 164.40 58.4K
13:21 164.40 164.43 164.34 164.34 56.4K
13:22 164.34 164.37 164.34 164.34 11.4K
13:23 164.34 164.38 164.34 164.37 12.7K
13:24 164.37 164.37 164.34 164.35 30.6K
13:25 164.34 164.34 164.29 164.31 63.1K
13:26 164.31 164.31 164.20 164.20 81.7K
13:27 164.26 164.29 164.23 164.23 32.1K
13:28 164.23 164.23 164.01 164.01 119.1K
13:29 164.00 164.03 163.94 163.94 176.0K
13:30 163.94 163.98 163.94 163.94 60.8K
13:31 163.97 164.14 163.94 164.14 144.8K
13:32 164.17 164.17 164.00 164.06 96.6K
13:33 164.00 164.06 164.00 164.03 28.5K
13:34 164.03 164.03 164.00 164.03 51.6K
13:35 163.95 164.05 163.95 164.03 71.1K
13:36 164.01 164.03 164.01 164.03 16.4K
13:37 164.01 164.03 164.01 164.03 29.5K
13:38 164.03 164.03 163.89 163.89 80.0K
13:39 163.89 163.89 163.83 163.83 51.8K
13:40 163.83 163.86 163.78 163.81 43.9K
13:41 163.78 163.89 163.78 163.83 43.0K
13:42 163.85 163.86 163.81 163.83 36.7K
13:43 163.81 163.81 163.78 163.78 43.5K
13:44 163.72 163.75 163.61 163.69 78.6K
13:45 163.69 163.72 163.66 163.66 22.6K
13:46 163.66 163.66 163.49 163.55 76.4K
13:47 163.58 163.61 163.55 163.58 36.8K
13:48 163.55 163.58 163.55 163.58 29.7K
13:49 163.58 163.64 163.58 163.64 85.2K
13:50 163.64 163.66 163.61 163.64 59.5K
13:51 163.64 163.64 163.55 163.64 85.5K
13:52 163.64 163.64 163.61 163.62 10.0K
13:53 163.64 163.72 163.64 163.69 93.1K
13:54 163.66 163.69 163.66 163.69 71.1K
13:55 163.69 163.69 163.66 163.69 75.4K
13:56 163.67 163.89 163.67 163.86 128.2K
13:57 163.84 163.89 163.84 163.86 47.7K
13:58 163.86 163.89 163.84 163.86 29.3K
13:59 163.86 163.89 163.86 163.86 20.7K
14:00 163.78 163.92 163.78 163.80 164.6K
14:01 163.81 163.92 163.72 163.92 78.8K
14:02 163.86 163.89 163.83 163.89 127.8K
14:03 163.92 163.92 163.84 163.87 25.7K
14:04 163.87 163.98 163.84 163.98 43.1K
14:05 163.98 163.98 163.84 163.89 121.7K
14:06 163.88 163.89 163.84 163.87 14.1K
14:07 163.87 163.89 163.84 163.87 40.3K
14:08 163.84 163.87 163.84 163.85 13.2K
14:09 163.89 163.95 163.89 163.95 152.6K
14:10 163.92 164.21 163.92 164.21 65.5K
14:11 164.18 164.21 164.15 164.15 86.7K
14:12 164.15 164.18 164.12 164.14 9.3K
14:13 164.15 164.18 164.12 164.18 13.9K
14:14 164.12 164.18 164.12 164.12 26.1K
14:15 164.13 164.15 164.12 164.15 44.1K
14:16 164.15 164.18 164.12 164.15 57.1K
14:17 164.15 164.15 164.12 164.15 56.3K
14:18 164.15 164.15 164.12 164.15 44.1K
14:19 164.15 164.18 164.12 164.15 11.9K
14:20 164.15 164.15 164.12 164.14 11.9K
14:21 164.16 164.16 164.12 164.12 90.0K
14:22 164.09 164.12 164.07 164.09 15.6K
14:23 164.09 164.15 164.07 164.15 76.9K
14:24 164.15 164.18 164.14 164.15 36.6K
14:25 164.18 164.21 164.12 164.21 45.5K
14:26 164.21 164.21 164.18 164.21 51.9K
14:27 164.19 164.19 164.13 164.15 32.0K
14:28 164.15 164.21 164.12 164.21 88.6K
14:29 164.21 164.21 164.18 164.19 16.3K
14:30 164.21 164.21 164.15 164.15 25.3K
14:31 164.15 164.15 164.14 164.15 13.8K
14:32 164.18 164.18 164.13 164.15 84.3K
14:33 164.15 164.15 164.12 164.15 71.0K
14:34 164.15 164.21 164.15 164.21 50.1K
14:35 164.24 164.29 164.24 164.29 60.1K
14:36 164.29 164.32 164.27 164.29 61.2K
14:37 164.27 164.27 164.24 164.24 19.1K
14:38 164.25 164.27 164.24 164.24 48.4K
14:39 164.24 164.24 164.18 164.24 34.5K
14:40 164.18 164.21 164.18 164.21 16.4K
14:41 164.18 164.21 164.18 164.21 5.9K
14:42 164.21 164.24 164.19 164.19 20.9K
14:43 164.18 164.24 164.18 164.19 20.5K
14:44 164.21 164.24 164.12 164.21 87.1K
14:45 164.24 164.24 164.18 164.18 19.5K
14:46 164.18 164.22 164.15 164.18 166.6K
14:47 164.18 164.20 164.13 164.15 44.8K
14:48 164.15 164.18 164.12 164.15 18.6K
14:49 164.18 164.21 164.14 164.21 91.6K
14:50 164.21 164.21 164.18 164.20 16.6K
14:51 164.21 164.24 164.18 164.24 27.8K
14:52 164.21 164.24 164.18 164.18 27.5K
14:53 164.21 164.24 164.20 164.20 14.2K
14:54 164.21 164.21 164.12 164.15 47.7K
14:55 164.15 164.24 164.15 164.20 73.1K
14:56 164.24 164.24 164.20 164.21 28.0K
14:57 164.21 164.24 164.18 164.21 21.4K
14:58 164.21 164.24 164.18 164.21 32.4K
14:59 164.18 164.24 164.18 164.24 17.4K
15:00 164.24 164.24 164.18 164.18 20.1K
15:01 164.21 164.21 164.18 164.18 32.3K
15:02 164.21 164.27 164.18 164.21 156.6K
15:03 164.18 164.24 164.08 164.08 71.7K
15:04 164.10 164.10 164.07 164.10 22.2K
15:05 164.08 164.08 164.01 164.06 41.0K
15:06 164.04 164.05 164.02 164.02 30.0K
15:07 164.01 164.04 164.01 164.04 30.2K
15:08 164.04 164.05 164.03 164.04 38.2K
15:09 164.04 164.07 164.01 164.01 16.1K
15:10 164.04 164.04 163.96 163.98 68.6K
15:11 163.98 164.07 163.96 164.04 97.6K
15:12 164.01 164.13 164.01 164.13 141.4K
15:13 164.13 164.13 164.08 164.10 22.1K
15:14 164.10 164.13 164.07 164.10 98.1K
15:15 164.10 164.13 164.10 164.13 61.2K
15:16 164.10 164.13 164.10 164.10 22.3K
15:17 164.13 164.13 164.04 164.04 137.7K
15:18 164.07 164.07 164.01 164.01 36.9K
15:19 164.03 164.03 163.96 163.96 68.0K
15:20 163.96 164.00 163.96 163.97 35.9K
15:21 163.99 163.99 163.96 163.96 39.6K
15:22 163.99 164.07 163.99 164.04 68.7K
15:23 164.04 164.07 164.04 164.04 28.5K
15:24 164.04 164.13 164.01 164.13 51.7K
15:25 164.13 164.13 164.07 164.10 13.8K
15:26 164.10 164.13 164.07 164.10 39.8K
15:27 164.13 164.13 164.10 164.10 15.6K
15:28 164.13 164.13 164.10 164.10 44.7K
15:29 164.10 164.10 164.07 164.10 67.3K
15:30 164.10 164.10 164.01 164.01 77.5K
15:31 164.04 164.18 164.01 164.16 123.2K
15:32 164.16 164.18 164.13 164.16 74.3K
15:33 164.16 164.16 164.07 164.13 49.6K
15:34 164.13 164.19 164.10 164.16 80.1K
15:35 164.19 164.21 164.19 164.21 295.8K
15:36 164.21 164.21 164.18 164.21 35.0K
15:37 164.21 164.22 164.18 164.20 41.3K
15:38 164.21 164.21 164.08 164.10 170.5K
15:39 164.10 164.16 164.07 164.13 91.5K
15:40 164.16 164.18 164.07 164.07 100.0K
15:41 164.10 164.10 164.04 164.07 43.5K
15:42 164.04 164.05 164.01 164.04 33.4K
15:43 164.07 164.13 164.07 164.09 108.6K
15:44 164.10 164.13 164.10 164.10 30.0K
15:45 164.10 164.10 164.07 164.10 58.7K
15:46 164.10 164.10 163.96 164.01 126.3K
15:47 163.98 164.01 163.96 163.99 123.7K
15:48 163.99 163.99 163.87 163.98 769.6K
15:49 163.99 164.01 163.90 163.90 147.2K
15:50 163.84 163.84 163.67 163.81 651.4K
15:51 163.84 163.84 163.67 163.67 515.0K
15:52 163.67 163.67 163.44 163.44 281.1K
15:53 163.47 163.50 163.30 163.33 566.9K
15:54 163.36 163.36 163.28 163.33 143.4K
15:55 163.30 163.53 163.30 163.53 420.9K
15:56 163.53 163.67 163.53 163.64 323.9K
15:57 163.64 163.73 163.64 163.70 486.2K
15:58 163.70 163.70 163.56 163.58 526.2K
15:59 163.56 163.70 163.56 163.61 9,959.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available