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
09:30 165.71 165.71 165.45 165.48 562.7K
09:31 165.45 165.74 165.42 165.74 192.5K
09:32 165.74 165.84 165.69 165.82 45.5K
09:33 165.82 165.88 165.82 165.82 91.1K
09:34 165.82 165.84 165.73 165.76 45.4K
09:35 165.82 166.01 165.82 165.85 51.9K
09:36 165.79 165.88 165.73 165.82 38.7K
09:37 165.82 165.99 165.82 165.99 36.9K
09:38 165.99 165.99 165.73 165.76 43.1K
09:39 165.76 165.79 165.71 165.71 27.6K
09:40 165.73 165.73 165.51 165.51 51.4K
09:41 165.52 165.71 165.52 165.68 44.1K
09:42 165.70 165.71 165.62 165.62 25.5K
09:43 165.62 165.62 165.51 165.59 57.2K
09:44 165.56 165.68 165.56 165.56 59.5K
09:45 165.59 165.76 165.59 165.76 57.4K
09:46 165.78 165.84 165.74 165.79 33.0K
09:47 165.79 165.85 165.79 165.82 22.9K
09:48 165.82 165.82 165.68 165.70 54.0K
09:49 165.70 165.90 165.70 165.85 39.7K
09:50 165.88 165.90 165.76 165.79 36.6K
09:51 165.76 165.82 165.73 165.82 46.5K
09:52 165.82 165.82 165.79 165.82 45.9K
09:53 165.82 165.88 165.79 165.82 44.1K
09:54 165.82 165.88 165.82 165.85 79.7K
09:55 165.88 165.88 165.79 165.82 7.4K
09:56 165.76 165.85 165.68 165.68 106.2K
09:57 165.76 165.88 165.76 165.88 49.7K
09:58 165.88 165.89 165.79 165.82 17.0K
09:59 165.83 165.83 165.71 165.71 36.5K
10:00 165.71 165.76 165.71 165.73 86.5K
10:01 165.71 165.82 165.68 165.82 77.0K
10:02 165.82 165.82 165.76 165.82 49.8K
10:03 165.80 165.84 165.79 165.81 25.7K
10:04 165.82 165.93 165.82 165.91 68.4K
10:05 165.91 165.99 165.91 165.96 74.3K
10:06 165.96 165.96 165.90 165.93 42.0K
10:07 165.93 165.93 165.85 165.85 37.7K
10:08 165.79 165.82 165.79 165.80 37.9K
10:09 165.82 165.94 165.82 165.93 50.8K
10:10 165.96 165.96 165.83 165.83 82.9K
10:11 165.79 165.85 165.79 165.79 76.0K
10:12 165.79 165.79 165.68 165.71 61.0K
10:13 165.71 165.73 165.65 165.71 77.7K
10:14 165.73 165.73 165.68 165.71 5.5K
10:15 165.68 165.71 165.65 165.65 32.8K
10:16 165.65 165.71 165.65 165.68 55.3K
10:17 165.68 165.73 165.68 165.71 10.9K
10:18 165.79 165.82 165.76 165.76 88.8K
10:19 165.76 165.93 165.76 165.93 33.7K
10:20 165.93 165.93 165.85 165.85 65.4K
10:21 165.88 165.90 165.86 165.86 43.1K
10:22 165.85 166.02 165.85 165.88 92.4K
10:23 165.88 165.88 165.88 165.88 10.8K
10:24 165.88 165.90 165.85 165.88 15.0K
10:25 165.88 165.90 165.86 165.90 113.8K
10:26 165.93 165.96 165.93 165.93 51.2K
10:27 165.93 166.08 165.93 166.04 47.4K
10:28 166.07 166.19 166.05 166.16 51.4K
10:29 166.16 166.22 166.13 166.16 112.5K
10:30 166.18 166.25 166.18 166.19 75.4K
10:31 166.22 166.25 166.20 166.22 48.6K
10:32 166.22 166.25 166.19 166.22 17.4K
10:33 166.19 166.28 166.19 166.28 41.9K
10:34 166.28 166.39 166.28 166.33 329.4K
10:35 166.33 166.39 166.33 166.39 37.1K
10:36 166.39 166.42 166.36 166.42 11.5K
10:37 166.39 166.39 166.25 166.28 40.6K
10:38 166.25 166.33 166.25 166.33 24.1K
10:39 166.33 166.36 166.28 166.33 49.8K
10:40 166.33 166.46 166.33 166.46 64.5K
10:41 166.43 166.57 166.43 166.53 70.0K
10:42 166.50 166.53 166.48 166.50 14.6K
10:43 166.45 166.48 166.45 166.48 28.0K
10:44 166.44 166.45 166.42 166.42 13.5K
10:45 166.54 166.59 166.54 166.58 86.0K
10:46 166.59 166.65 166.54 166.65 19.7K
10:47 166.62 166.65 166.62 166.65 18.6K
10:48 166.60 166.64 166.60 166.62 41.6K
10:49 166.59 166.62 166.53 166.56 85.7K
10:50 166.56 166.56 166.49 166.52 35.5K
10:51 166.48 166.50 166.45 166.50 56.7K
10:52 166.50 166.50 166.42 166.48 20.3K
10:53 166.42 166.45 166.39 166.39 25.6K
10:54 166.39 166.39 166.31 166.33 12.0K
10:55 166.32 166.34 166.31 166.31 11.1K
10:56 166.36 166.42 166.36 166.39 84.7K
10:57 166.39 166.39 166.34 166.34 52.9K
10:58 166.39 166.42 166.39 166.39 20.2K
10:59 166.39 166.42 166.39 166.39 73.9K
11:00 166.39 166.42 166.39 166.42 52.4K
11:01 166.42 166.45 166.42 166.44 17.5K
11:02 166.45 166.45 166.34 166.34 62.8K
11:03 166.39 166.52 166.39 166.52 48.2K
11:04 166.51 166.53 166.44 166.46 19.7K
11:05 166.45 166.45 166.32 166.32 86.2K
11:06 166.39 166.39 166.34 166.34 26.7K
11:07 166.34 166.42 166.34 166.39 13.1K
11:08 166.38 166.42 166.31 166.34 32.5K
11:09 166.34 166.36 166.34 166.34 87.6K
11:10 166.34 166.34 166.31 166.34 34.1K
11:11 166.32 166.36 166.31 166.34 9.8K
11:12 166.32 166.36 166.31 166.31 41.1K
11:13 166.34 166.36 166.33 166.36 92.8K
11:14 166.33 166.39 166.31 166.36 58.7K
11:15 166.36 166.39 166.31 166.36 18.4K
11:16 166.33 166.33 166.30 166.30 14.3K
11:17 166.33 166.36 166.33 166.33 9.8K
11:18 166.32 166.40 166.32 166.39 23.5K
11:19 166.39 166.41 166.36 166.39 14.3K
11:20 166.36 166.39 166.30 166.33 54.1K
11:21 166.33 166.33 166.30 166.33 15.5K
11:22 166.33 166.34 166.25 166.25 270.5K
11:23 166.30 166.30 166.19 166.22 18.6K
11:24 166.19 166.25 166.19 166.19 71.6K
11:25 166.25 166.25 166.19 166.22 82.1K
11:26 166.26 166.33 166.11 166.16 124.4K
11:27 166.17 166.19 166.13 166.13 51.5K
11:28 166.16 166.25 166.16 166.19 100.8K
11:29 166.19 166.23 166.19 166.22 10.0K
11:30 166.22 166.25 166.19 166.19 4.3K
11:31 166.15 166.19 166.13 166.16 15.3K
11:32 166.13 166.16 166.08 166.13 26.6K
11:33 166.11 166.11 166.02 166.05 56.6K
11:34 166.13 166.17 166.11 166.11 66.3K
11:35 166.11 166.19 166.08 166.16 15.8K
11:36 166.16 166.19 166.10 166.11 43.9K
11:37 166.05 166.05 165.96 166.02 96.6K
11:38 165.99 166.08 165.98 166.08 37.6K
11:39 166.05 166.05 165.96 166.02 35.4K
11:40 166.03 166.05 166.03 166.05 10.8K
11:41 166.05 166.08 166.03 166.05 25.3K
11:42 166.05 166.08 166.05 166.08 41.9K
11:43 166.11 166.11 166.04 166.04 23.8K
11:44 166.03 166.05 166.02 166.02 10.4K
11:45 166.05 166.05 165.96 165.96 39.9K
11:46 165.96 166.05 165.93 166.02 53.0K
11:47 165.99 166.05 165.98 166.02 23.7K
11:48 166.02 166.05 165.99 165.99 25.7K
11:49 165.99 166.00 165.93 165.93 37.3K
11:50 165.93 165.96 165.93 165.93 30.3K
11:51 165.93 165.93 165.85 165.88 32.4K
11:52 165.88 165.94 165.79 165.85 119.8K
11:53 165.85 165.91 165.79 165.88 20.2K
11:54 165.88 165.91 165.85 165.88 9.0K
11:55 165.88 165.91 165.88 165.91 9.1K
11:56 165.91 165.95 165.91 165.95 40.1K
11:57 165.95 165.95 165.85 165.91 26.6K
11:58 165.96 165.96 165.91 165.95 39.3K
11:59 165.96 166.02 165.93 165.96 15.9K
12:00 165.99 166.01 165.96 166.01 13.9K
12:01 166.00 166.02 165.96 166.02 16.0K
12:02 165.99 166.01 165.93 165.93 47.7K
12:03 165.93 165.99 165.93 165.96 52.4K
12:04 165.96 166.02 165.96 165.99 4.6K
12:05 165.97 165.99 165.93 165.94 19.9K
12:06 165.91 165.94 165.87 165.87 29.9K
12:07 165.87 165.91 165.85 165.90 20.4K
12:08 165.88 165.91 165.85 165.90 50.7K
12:09 165.90 165.90 165.79 165.85 60.1K
12:10 165.85 165.85 165.79 165.79 26.2K
12:11 165.82 165.85 165.79 165.84 6.4K
12:12 165.82 165.85 165.79 165.82 21.3K
12:13 165.82 165.85 165.79 165.79 6.6K
12:14 165.82 165.85 165.82 165.82 8.1K
12:15 165.91 165.91 165.82 165.85 41.5K
12:16 165.82 165.91 165.82 165.91 38.6K
12:17 165.86 165.91 165.85 165.85 31.6K
12:18 165.85 165.91 165.85 165.85 8.5K
12:19 165.82 165.82 165.79 165.82 18.5K
12:20 165.82 165.85 165.79 165.84 43.9K
12:21 165.85 165.90 165.85 165.88 58.6K
12:22 165.88 165.89 165.85 165.85 23.2K
12:23 165.85 165.90 165.82 165.86 33.7K
12:24 165.87 165.90 165.86 165.90 42.6K
12:25 165.87 165.90 165.87 165.90 23.2K
12:26 165.87 165.96 165.87 165.93 23.6K
12:27 165.95 165.95 165.90 165.92 11.0K
12:28 165.93 166.01 165.90 166.01 23.3K
12:29 166.01 166.01 165.96 165.96 11.2K
12:30 165.99 166.01 165.96 166.01 6.0K
12:31 166.01 166.01 165.93 165.96 53.3K
12:32 165.90 165.94 165.90 165.93 19.3K
12:33 165.93 165.96 165.91 165.93 18.1K
12:34 165.96 165.96 165.90 165.93 16.1K
12:35 165.96 165.96 165.87 165.93 37.2K
12:36 165.90 165.96 165.90 165.90 9.1K
12:37 165.93 165.95 165.90 165.93 9.8K
12:38 165.93 165.96 165.90 165.90 6.2K
12:39 165.90 165.93 165.87 165.87 34.7K
12:40 165.87 165.90 165.85 165.87 74.5K
12:41 165.88 165.93 165.86 165.90 95.6K
12:42 165.90 165.90 165.85 165.87 5.5K
12:43 165.85 165.96 165.85 165.90 49.7K
12:44 165.90 165.96 165.90 165.96 13.8K
12:45 165.93 165.96 165.90 165.93 16.2K
12:46 165.93 165.99 165.93 165.99 23.6K
12:47 165.99 165.99 165.93 165.93 98.2K
12:48 165.93 165.94 165.84 165.84 113.0K
12:49 165.84 165.90 165.84 165.87 6.8K
12:50 165.84 165.87 165.79 165.87 58.0K
12:51 165.87 165.96 165.87 165.96 24.8K
12:52 165.96 165.96 165.90 165.96 27.7K
12:53 165.96 165.96 165.90 165.93 34.8K
12:54 165.93 165.93 165.90 165.93 16.2K
12:55 165.93 166.01 165.92 165.99 72.9K
12:56 165.96 165.99 165.96 165.99 4.5K
12:57 165.99 165.99 165.93 165.93 27.1K
12:58 165.96 165.99 165.92 165.99 27.0K
12:59 165.99 166.01 165.96 165.96 7.3K
13:00 165.96 166.01 165.96 165.99 14.3K
13:01 165.99 166.01 165.90 165.90 33.3K
13:02 165.92 165.94 165.87 165.87 16.7K
13:03 165.87 165.96 165.87 165.87 39.9K
13:04 165.90 165.93 165.86 165.87 40.1K
13:05 165.90 165.90 165.87 165.90 20.9K
13:06 165.90 165.90 165.84 165.90 8.4K
13:07 165.87 165.90 165.87 165.90 4.8K
13:08 165.87 165.87 165.81 165.87 41.7K
13:09 165.87 165.90 165.84 165.87 14.5K
13:10 165.87 165.90 165.86 165.87 17.6K
13:11 165.87 165.87 165.79 165.79 25.9K
13:12 165.79 165.81 165.79 165.79 4.5K
13:13 165.83 165.84 165.79 165.79 3.8K
13:14 165.82 165.82 165.79 165.82 13.8K
13:15 165.82 165.82 165.73 165.76 104.5K
13:16 165.79 165.79 165.73 165.76 46.5K
13:17 165.76 165.79 165.70 165.76 71.9K
13:18 165.79 165.79 165.76 165.76 8.9K
13:19 165.76 165.78 165.64 165.67 161.4K
13:20 165.67 165.76 165.64 165.69 209.1K
13:21 165.70 165.70 165.67 165.67 38.6K
13:22 165.67 165.70 165.67 165.67 17.6K
13:23 165.70 165.70 165.64 165.64 26.9K
13:24 165.64 165.67 165.64 165.64 40.1K
13:25 165.64 165.67 165.64 165.64 5.7K
13:26 165.61 165.67 165.61 165.64 12.9K
13:27 165.64 165.64 165.61 165.64 17.0K
13:28 165.66 165.67 165.61 165.67 26.5K
13:29 165.70 165.73 165.64 165.64 74.3K
13:30 165.64 165.71 165.61 165.71 17.9K
13:31 165.71 165.78 165.68 165.76 16.5K
13:32 165.76 165.76 165.67 165.70 32.8K
13:33 165.64 165.66 165.61 165.61 22.0K
13:34 165.61 165.66 165.61 165.64 26.6K
13:35 165.64 165.67 165.61 165.62 7.7K
13:36 165.64 165.84 165.64 165.83 216.7K
13:37 165.81 165.81 165.73 165.73 42.4K
13:38 165.76 165.76 165.73 165.73 13.1K
13:39 165.73 165.79 165.73 165.76 14.7K
13:40 165.78 165.79 165.73 165.76 22.9K
13:41 165.76 165.79 165.73 165.73 21.9K
13:42 165.73 165.79 165.73 165.76 14.5K
13:43 165.76 165.76 165.73 165.76 15.5K
13:44 165.76 165.79 165.56 165.56 103.3K
13:45 165.53 165.56 165.50 165.50 34.5K
13:46 165.46 165.53 165.46 165.53 40.0K
13:47 165.53 165.58 165.53 165.56 156.9K
13:48 165.53 165.55 165.46 165.47 41.8K
13:49 165.50 165.61 165.50 165.58 31.6K
13:50 165.58 165.58 165.56 165.58 5.9K
13:51 165.60 165.64 165.58 165.61 54.8K
13:52 165.58 165.70 165.58 165.70 31.0K
13:53 165.70 165.70 165.56 165.59 50.9K
13:54 165.58 165.61 165.56 165.59 26.5K
13:55 165.59 165.59 165.53 165.56 34.8K
13:56 165.56 165.61 165.53 165.61 22.0K
13:57 165.60 165.61 165.57 165.59 28.9K
13:58 165.61 165.61 165.56 165.61 17.2K
13:59 165.61 165.61 165.50 165.56 86.8K
14:00 165.56 165.56 165.53 165.53 101.3K
14:01 165.47 165.47 165.36 165.36 64.4K
14:02 165.39 165.42 165.30 165.39 83.1K
14:03 165.40 165.40 165.30 165.33 113.7K
14:04 165.36 165.36 165.28 165.30 13.3K
14:05 165.30 165.44 165.30 165.39 85.9K
14:06 165.48 165.51 165.46 165.51 17.3K
14:07 165.51 165.51 165.34 165.36 61.0K
14:08 165.36 165.42 165.36 165.42 11.9K
14:09 165.45 165.51 165.42 165.51 29.1K
14:10 165.51 165.51 165.45 165.45 11.0K
14:11 165.39 165.44 165.39 165.39 42.2K
14:12 165.40 165.45 165.39 165.45 7.1K
14:13 165.45 165.48 165.45 165.48 11.8K
14:14 165.46 165.51 165.42 165.45 39.7K
14:15 165.51 165.51 165.36 165.36 84.3K
14:16 165.34 165.36 165.30 165.31 25.4K
14:17 165.31 165.38 165.28 165.38 16.5K
14:18 165.36 165.36 165.31 165.31 25.2K
14:19 165.31 165.33 165.25 165.33 32.8K
14:20 165.31 165.33 165.28 165.33 37.9K
14:21 165.33 165.33 165.29 165.31 5.1K
14:22 165.33 165.33 165.28 165.30 10.1K
14:23 165.30 165.39 165.30 165.33 35.0K
14:24 165.30 165.33 165.19 165.19 84.6K
14:25 165.22 165.33 165.22 165.30 43.5K
14:26 165.36 165.39 165.33 165.34 16.6K
14:27 165.34 165.39 165.34 165.34 11.2K
14:28 165.39 165.45 165.36 165.41 20.3K
14:29 165.36 165.39 165.34 165.36 37.4K
14:30 165.36 165.39 165.27 165.27 40.8K
14:31 165.36 165.39 165.33 165.36 68.8K
14:32 165.36 165.38 165.33 165.33 17.8K
14:33 165.36 165.36 165.30 165.30 41.1K
14:34 165.30 165.33 165.25 165.33 62.4K
14:35 165.33 165.33 165.16 165.16 35.8K
14:36 165.17 165.25 165.10 165.22 114.6K
14:37 165.22 165.28 165.22 165.28 13.4K
14:38 165.25 165.28 165.22 165.22 18.9K
14:39 165.25 165.31 165.19 165.19 62.4K
14:40 165.19 165.19 165.16 165.19 25.4K
14:41 165.19 165.25 165.19 165.25 52.9K
14:42 165.25 165.33 165.24 165.33 54.5K
14:43 165.33 165.42 165.30 165.42 29.0K
14:44 165.42 165.42 165.33 165.39 31.0K
14:45 165.36 165.39 165.27 165.36 33.4K
14:46 165.34 165.34 165.27 165.30 15.4K
14:47 165.30 165.33 165.30 165.33 43.0K
14:48 165.30 165.30 165.22 165.22 34.5K
14:49 165.25 165.33 165.25 165.30 20.9K
14:50 165.30 165.31 165.25 165.27 30.9K
14:51 165.30 165.33 165.27 165.30 25.3K
14:52 165.27 165.33 165.27 165.33 42.6K
14:53 165.30 165.33 165.27 165.27 14.2K
14:54 165.30 165.39 165.30 165.36 37.8K
14:55 165.36 165.39 165.34 165.34 11.1K
14:56 165.34 165.39 165.34 165.36 12.0K
14:57 165.36 165.39 165.33 165.36 10.6K
14:58 165.33 165.36 165.27 165.30 50.0K
14:59 165.30 165.36 165.27 165.36 41.7K
15:00 165.27 165.33 165.27 165.30 29.6K
15:01 165.30 165.30 165.22 165.25 36.5K
15:02 165.27 165.27 165.22 165.27 52.5K
15:03 165.22 165.27 165.16 165.16 28.7K
15:04 165.21 165.21 165.12 165.14 30.1K
15:05 165.14 165.22 165.13 165.19 34.6K
15:06 165.19 165.22 165.19 165.19 10.9K
15:07 165.19 165.22 165.10 165.13 36.1K
15:08 165.10 165.16 165.10 165.13 12.4K
15:09 165.13 165.22 165.13 165.19 39.2K
15:10 165.13 165.22 165.13 165.16 68.1K
15:11 165.20 165.22 165.16 165.16 11.4K
15:12 165.16 165.22 165.13 165.16 63.3K
15:13 165.13 165.16 165.12 165.13 35.0K
15:14 165.13 165.16 165.12 165.13 15.4K
15:15 165.13 165.27 165.13 165.27 78.0K
15:16 165.25 165.25 165.19 165.19 82.7K
15:17 165.27 165.27 165.16 165.16 42.2K
15:18 165.25 165.26 165.17 165.17 39.2K
15:19 165.19 165.20 165.16 165.19 11.5K
15:20 165.19 165.21 165.10 165.13 48.5K
15:21 165.10 165.10 165.05 165.05 122.7K
15:22 165.05 165.16 165.05 165.13 29.7K
15:23 165.16 165.25 165.16 165.25 60.0K
15:24 165.25 165.27 165.22 165.25 15.1K
15:25 165.23 165.33 165.23 165.33 44.5K
15:26 165.36 165.39 165.30 165.30 101.6K
15:27 165.33 165.38 165.27 165.38 26.8K
15:28 165.38 165.39 165.35 165.39 33.1K
15:29 165.36 165.39 165.36 165.36 46.8K
15:30 165.36 165.39 165.36 165.36 20.8K
15:31 165.39 165.48 165.39 165.44 302.5K
15:32 165.47 165.50 165.45 165.45 62.4K
15:33 165.45 165.50 165.45 165.45 43.1K
15:34 165.47 165.50 165.45 165.47 45.0K
15:35 165.47 165.53 165.45 165.53 53.9K
15:36 165.50 165.59 165.50 165.53 88.4K
15:37 165.54 165.56 165.53 165.53 23.1K
15:38 165.53 165.56 165.53 165.53 20.7K
15:39 165.53 165.56 165.53 165.56 21.1K
15:40 165.51 165.53 165.50 165.52 26.4K
15:41 165.56 165.56 165.47 165.50 175.2K
15:42 165.47 165.59 165.47 165.56 109.2K
15:43 165.59 165.65 165.58 165.65 34.3K
15:44 165.64 165.65 165.56 165.58 100.1K
15:45 165.59 165.62 165.50 165.58 148.1K
15:46 165.59 165.65 165.56 165.65 55.6K
15:47 165.67 165.67 165.63 165.63 42.5K
15:48 165.64 165.79 165.64 165.76 127.1K
15:49 165.73 165.73 165.70 165.73 115.9K
15:50 165.78 165.78 165.73 165.76 218.0K
15:51 165.76 165.79 165.73 165.76 68.8K
15:52 165.79 165.79 165.75 165.76 29.8K
15:53 165.76 165.87 165.76 165.87 147.8K
15:54 165.90 165.90 165.87 165.87 187.0K
15:55 165.87 165.93 165.87 165.93 191.4K
15:56 165.90 166.04 165.90 166.04 238.9K
15:57 166.04 166.07 166.04 166.07 213.5K
15:58 166.10 166.13 165.96 166.04 546.2K
15:59 166.01 166.13 165.99 166.07 20,503.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available