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
09:30 166.08 166.58 166.07 166.58 691.4K
09:31 166.58 167.32 166.58 167.32 383.9K
09:32 167.41 167.55 167.32 167.55 57.5K
09:33 167.55 167.81 167.47 167.75 113.1K
09:34 167.72 167.84 167.66 167.82 26.9K
09:35 167.87 167.89 167.78 167.84 217.4K
09:36 167.92 168.18 167.92 168.09 123.0K
09:37 168.32 168.40 168.18 168.18 335.0K
09:38 168.18 168.29 168.18 168.18 130.5K
09:39 168.15 168.27 167.98 168.27 405.6K
09:40 168.29 168.41 168.18 168.18 86.3K
09:41 168.21 168.58 168.21 168.41 265.7K
09:42 168.38 168.46 168.24 168.46 123.7K
09:43 168.40 168.46 168.35 168.35 55.8K
09:44 168.40 168.46 168.35 168.35 71.3K
09:45 168.40 168.57 168.35 168.57 95.7K
09:46 168.54 168.60 168.52 168.54 76.2K
09:47 168.63 168.66 168.49 168.66 167.0K
09:48 168.66 168.69 168.58 168.58 42.2K
09:49 168.59 168.63 168.54 168.55 48.0K
09:50 168.49 168.66 168.49 168.66 95.1K
09:51 168.66 168.91 168.66 168.89 121.6K
09:52 168.89 169.03 168.86 168.87 122.1K
09:53 168.89 168.97 168.86 168.97 51.2K
09:54 168.97 169.17 168.97 169.11 209.9K
09:55 169.14 169.20 169.11 169.17 64.1K
09:56 169.11 169.20 169.03 169.09 105.1K
09:57 169.08 169.11 169.04 169.11 117.7K
09:58 169.03 169.31 169.03 169.06 179.5K
09:59 169.08 169.11 169.03 169.06 148.5K
10:00 169.08 169.08 168.91 168.94 178.4K
10:01 168.97 169.26 168.97 169.20 143.4K
10:02 169.20 169.20 169.06 169.08 60.1K
10:03 169.09 169.09 169.03 169.06 61.1K
10:04 169.08 169.08 168.97 169.00 120.5K
10:05 168.94 169.00 168.74 168.74 176.3K
10:06 168.83 168.97 168.72 168.72 110.1K
10:07 168.72 168.80 168.72 168.80 70.6K
10:08 168.77 168.89 168.77 168.80 46.9K
10:09 168.94 168.97 168.86 168.89 76.0K
10:10 168.80 168.83 168.74 168.83 53.2K
10:11 168.83 168.86 168.77 168.81 60.2K
10:12 168.83 168.86 168.66 168.68 71.6K
10:13 168.63 168.66 168.60 168.63 37.7K
10:14 168.60 168.63 168.52 168.63 98.3K
10:15 168.66 168.69 168.57 168.63 62.1K
10:16 168.60 168.66 168.54 168.54 192.9K
10:17 168.55 168.55 168.46 168.49 49.1K
10:18 168.49 168.57 168.46 168.46 55.5K
10:19 168.49 168.49 168.40 168.49 54.2K
10:20 168.49 168.63 168.49 168.63 35.4K
10:21 168.63 168.63 168.58 168.60 20.8K
10:22 168.60 168.69 168.57 168.69 34.0K
10:23 168.66 168.80 168.66 168.74 42.4K
10:24 168.77 168.89 168.77 168.83 86.2K
10:25 168.83 168.83 168.74 168.81 27.4K
10:26 168.83 168.86 168.77 168.77 36.3K
10:27 168.77 168.80 168.77 168.77 16.5K
10:28 168.74 168.83 168.74 168.83 32.6K
10:29 168.81 168.89 168.70 168.74 97.2K
10:30 168.74 168.74 168.60 168.60 35.2K
10:31 168.60 168.72 168.57 168.72 105.1K
10:32 168.72 168.72 168.60 168.60 38.5K
10:33 168.63 168.69 168.60 168.60 34.3K
10:34 168.60 168.74 168.59 168.65 36.8K
10:35 168.66 168.69 168.63 168.66 21.7K
10:36 168.64 168.69 168.57 168.66 76.3K
10:37 168.69 168.69 168.63 168.66 42.8K
10:38 168.66 168.69 168.63 168.63 12.3K
10:39 168.63 168.63 168.60 168.60 46.3K
10:40 168.57 168.60 168.57 168.57 164.3K
10:41 168.66 168.69 168.64 168.69 30.9K
10:42 168.69 168.69 168.57 168.57 55.0K
10:43 168.60 168.60 168.43 168.43 127.4K
10:44 168.40 168.43 168.35 168.35 50.6K
10:45 168.35 168.49 168.35 168.43 90.6K
10:46 168.40 168.54 168.35 168.54 53.7K
10:47 168.53 168.66 168.53 168.66 34.7K
10:48 168.66 168.74 168.66 168.66 46.7K
10:49 168.66 168.66 168.60 168.60 35.8K
10:50 168.63 168.63 168.57 168.57 16.6K
10:51 168.60 168.63 168.57 168.57 32.9K
10:52 168.60 168.68 168.60 168.68 55.8K
10:53 168.68 168.72 168.63 168.71 38.4K
10:54 168.68 168.71 168.68 168.71 9.9K
10:55 168.71 168.74 168.68 168.71 29.4K
10:56 168.71 168.80 168.70 168.80 68.2K
10:57 168.80 168.88 168.80 168.88 18.6K
10:58 168.88 168.88 168.80 168.83 29.4K
10:59 168.80 168.83 168.80 168.83 52.8K
11:00 168.83 168.85 168.83 168.85 28.0K
11:01 168.88 168.94 168.80 168.80 78.6K
11:02 168.83 168.83 168.80 168.83 12.2K
11:03 168.80 169.00 168.80 169.00 54.4K
11:04 169.00 169.08 168.97 169.05 53.2K
11:05 169.08 169.08 169.05 169.07 14.3K
11:06 169.05 169.07 168.98 169.00 42.8K
11:07 169.00 169.01 168.91 168.91 34.0K
11:08 168.94 169.00 168.94 168.98 35.1K
11:09 168.97 169.00 168.97 169.00 18.9K
11:10 169.00 169.03 168.86 168.88 59.3K
11:11 168.88 168.88 168.80 168.83 29.2K
11:12 168.80 168.83 168.80 168.80 8.8K
11:13 168.80 168.86 168.80 168.83 19.5K
11:14 168.83 168.86 168.74 168.74 67.4K
11:15 168.77 168.86 168.74 168.86 106.6K
11:16 168.86 168.86 168.81 168.82 21.4K
11:17 168.82 168.86 168.80 168.83 28.1K
11:18 168.83 168.89 168.82 168.89 38.9K
11:19 168.89 168.94 168.88 168.94 31.5K
11:20 168.94 169.03 168.94 169.00 51.2K
11:21 168.98 169.17 168.98 169.17 52.5K
11:22 169.20 169.20 169.14 169.17 63.3K
11:23 169.12 169.14 169.09 169.12 27.4K
11:24 169.09 169.12 169.09 169.12 15.1K
11:25 169.12 169.12 169.09 169.09 13.6K
11:26 169.09 169.14 169.09 169.09 24.7K
11:27 169.12 169.20 169.10 169.20 38.3K
11:28 169.17 169.31 169.17 169.27 65.1K
11:29 169.29 169.29 169.26 169.29 31.0K
11:30 169.26 169.34 169.26 169.34 72.0K
11:31 169.35 169.35 169.31 169.34 18.3K
11:32 169.34 169.37 169.31 169.34 12.8K
11:33 169.34 169.40 169.34 169.40 45.1K
11:34 169.40 169.40 169.34 169.34 43.7K
11:35 169.34 169.40 169.31 169.37 33.7K
11:36 169.40 169.40 169.20 169.23 63.4K
11:37 169.23 169.23 169.20 169.23 16.8K
11:38 169.20 169.29 169.20 169.23 60.5K
11:39 169.23 169.24 169.20 169.20 55.3K
11:40 169.22 169.23 169.11 169.11 40.4K
11:41 169.12 169.14 169.09 169.09 14.6K
11:42 169.12 169.12 169.09 169.09 10.7K
11:43 169.12 169.12 169.09 169.09 28.4K
11:44 169.12 169.12 169.03 169.06 57.3K
11:45 169.06 169.06 168.97 169.00 50.4K
11:46 168.98 169.03 168.97 169.00 12.0K
11:47 168.97 169.03 168.97 169.03 20.2K
11:48 169.00 169.00 168.97 169.00 52.1K
11:49 168.97 169.00 168.91 168.97 28.1K
11:50 168.97 168.97 168.91 168.94 14.1K
11:51 168.94 168.96 168.80 168.83 49.7K
11:52 168.80 168.83 168.74 168.74 37.6K
11:53 168.77 168.86 168.74 168.83 52.2K
11:54 168.83 168.83 168.77 168.77 22.6K
11:55 168.77 168.86 168.77 168.83 55.5K
11:56 168.83 168.83 168.75 168.77 177.9K
11:57 168.74 168.80 168.74 168.78 36.6K
11:58 168.77 168.83 168.75 168.78 65.3K
11:59 168.78 168.78 168.75 168.77 8.5K
12:00 168.77 168.89 168.77 168.89 39.9K
12:01 168.92 168.92 168.87 168.87 21.1K
12:02 168.87 168.92 168.87 168.89 10.7K
12:03 168.89 168.97 168.89 168.94 27.3K
12:04 168.95 169.03 168.95 169.00 29.5K
12:05 169.03 169.03 168.97 168.99 31.6K
12:06 168.99 169.06 168.97 169.06 37.2K
12:07 169.03 169.06 168.97 169.03 18.3K
12:08 168.99 169.03 168.97 169.00 11.0K
12:09 169.00 169.03 168.97 168.97 54.6K
12:10 169.00 169.07 169.00 169.00 33.4K
12:11 169.00 169.03 168.99 169.00 16.3K
12:12 169.00 169.09 169.00 169.06 17.3K
12:13 169.06 169.11 169.06 169.06 37.0K
12:14 169.06 169.09 169.04 169.09 19.0K
12:15 169.09 169.09 169.03 169.03 12.5K
12:16 169.06 169.06 169.05 169.06 40.6K
12:17 169.06 169.09 169.03 169.06 11.7K
12:18 169.03 169.06 169.03 169.06 57.5K
12:19 169.06 169.09 169.03 169.09 28.1K
12:20 169.06 169.09 168.99 168.99 31.0K
12:21 169.00 169.00 168.94 168.94 56.7K
12:22 168.97 168.97 168.91 168.91 66.4K
12:23 168.94 169.00 168.94 169.00 35.5K
12:24 169.00 169.03 168.94 169.03 48.9K
12:25 169.03 169.03 168.97 168.97 33.0K
12:26 169.03 169.03 169.00 169.00 29.1K
12:27 169.00 169.03 168.94 168.94 27.8K
12:28 169.00 169.03 168.97 169.00 20.3K
12:29 169.00 169.03 168.94 168.94 96.7K
12:30 168.94 169.00 168.94 168.95 48.0K
12:31 168.95 169.03 168.94 169.03 28.2K
12:32 169.03 169.03 168.97 168.97 12.0K
12:33 169.01 169.01 168.93 168.94 29.5K
12:34 169.00 169.09 168.97 169.00 50.4K
12:35 169.00 169.07 169.00 169.06 55.3K
12:36 169.09 169.17 169.09 169.17 49.8K
12:37 169.23 169.26 169.23 169.23 47.5K
12:38 169.20 169.23 169.14 169.17 33.5K
12:39 169.17 169.20 169.16 169.20 11.7K
12:40 169.17 169.17 169.09 169.11 31.5K
12:41 169.11 169.20 169.11 169.17 33.5K
12:42 169.24 169.28 169.23 169.28 32.9K
12:43 169.31 169.31 169.23 169.26 51.5K
12:44 169.23 169.26 169.21 169.23 9.0K
12:45 169.26 169.26 169.23 169.23 40.3K
12:46 169.20 169.26 169.20 169.21 56.0K
12:47 169.20 169.20 169.06 169.17 111.9K
12:48 169.17 169.20 169.16 169.17 17.0K
12:49 169.17 169.23 169.14 169.23 21.4K
12:50 169.26 169.26 169.17 169.17 30.8K
12:51 169.17 169.24 169.17 169.20 25.1K
12:52 169.23 169.26 169.14 169.17 24.1K
12:53 169.14 169.20 169.14 169.14 9.1K
12:54 169.17 169.20 169.17 169.17 9.3K
12:55 169.17 169.19 169.17 169.17 12.5K
12:56 169.17 169.18 169.11 169.11 29.6K
12:57 169.14 169.14 169.11 169.11 36.0K
12:58 169.09 169.20 169.09 169.17 61.7K
12:59 169.17 169.20 169.17 169.17 16.8K
13:00 169.17 169.20 169.17 169.17 26.1K
13:01 169.17 169.20 169.17 169.20 5.8K
13:02 169.20 169.20 169.17 169.20 9.4K
13:03 169.20 169.26 169.14 169.17 85.1K
13:04 169.17 169.26 169.17 169.23 65.9K
13:05 169.17 169.24 169.17 169.24 34.1K
13:06 169.23 169.26 169.21 169.24 103.2K
13:07 169.26 169.27 169.21 169.26 42.6K
13:08 169.24 169.26 169.21 169.24 29.3K
13:09 169.24 169.26 169.21 169.26 11.2K
13:10 169.26 169.26 169.21 169.21 14.7K
13:11 169.24 169.24 169.23 169.23 126.2K
13:12 169.21 169.24 169.21 169.24 70.2K
13:13 169.21 169.24 169.15 169.15 47.4K
13:14 169.18 169.18 169.15 169.18 9.5K
13:15 169.16 169.16 169.09 169.12 21.7K
13:16 169.14 169.15 169.10 169.15 23.0K
13:17 169.12 169.15 169.10 169.13 19.6K
13:18 169.13 169.15 169.07 169.12 116.7K
13:19 169.10 169.21 169.10 169.18 24.5K
13:20 169.21 169.21 169.13 169.13 49.2K
13:21 169.13 169.15 169.10 169.10 20.6K
13:22 169.14 169.15 169.10 169.13 9.2K
13:23 169.10 169.13 169.10 169.13 11.2K
13:24 169.15 169.15 169.13 169.15 13.8K
13:25 169.12 169.15 169.10 169.10 75.7K
13:26 169.17 169.27 169.15 169.24 60.0K
13:27 169.24 169.27 169.24 169.27 19.9K
13:28 169.24 169.27 169.21 169.27 26.6K
13:29 169.24 169.30 169.24 169.29 18.2K
13:30 169.30 169.32 169.27 169.32 42.0K
13:31 169.29 169.32 169.29 169.30 21.2K
13:32 169.29 169.35 169.27 169.29 82.0K
13:33 169.30 169.32 169.21 169.22 44.2K
13:34 169.22 169.24 169.21 169.24 5.2K
13:35 169.24 169.24 169.17 169.18 21.7K
13:36 169.15 169.15 169.10 169.12 20.1K
13:37 169.12 169.13 169.11 169.12 14.0K
13:38 169.15 169.15 169.07 169.07 41.8K
13:39 169.07 169.07 169.04 169.04 5.1K
13:40 169.04 169.04 168.98 169.01 28.7K
13:41 168.98 169.01 168.98 168.98 57.7K
13:42 169.01 169.01 168.98 169.01 16.3K
13:43 169.01 169.07 168.98 169.07 36.8K
13:44 169.07 169.09 169.04 169.07 13.4K
13:45 169.08 169.08 169.06 169.07 25.2K
13:46 169.01 169.04 168.98 168.98 62.1K
13:47 168.98 169.03 168.98 169.01 35.7K
13:48 169.01 169.04 168.99 169.01 29.5K
13:49 169.01 169.03 169.00 169.02 21.6K
13:50 169.01 169.07 169.01 169.07 44.9K
13:51 169.07 169.07 169.04 169.07 21.2K
13:52 169.07 169.07 169.07 169.07 73.8K
13:53 169.07 169.09 169.04 169.07 19.0K
13:54 169.07 169.07 169.05 169.07 12.9K
13:55 169.07 169.07 168.98 168.98 99.7K
13:56 168.92 168.92 168.90 168.92 42.5K
13:57 168.90 168.98 168.87 168.95 52.8K
13:58 168.95 168.98 168.94 168.98 7.1K
13:59 168.98 168.98 168.92 168.94 30.0K
14:00 168.92 168.98 168.92 168.95 19.9K
14:01 168.95 168.98 168.92 168.95 74.3K
14:02 169.04 169.09 169.04 169.07 34.2K
14:03 169.07 169.07 169.01 169.01 36.2K
14:04 169.04 169.04 169.00 169.01 29.2K
14:05 169.01 169.09 169.01 169.07 23.1K
14:06 169.07 169.15 169.04 169.10 27.0K
14:07 169.12 169.15 169.09 169.12 20.1K
14:08 169.12 169.15 169.09 169.15 27.0K
14:09 169.15 169.15 169.09 169.09 26.5K
14:10 169.13 169.13 169.10 169.10 32.6K
14:11 169.10 169.13 169.09 169.12 19.8K
14:12 169.12 169.12 169.09 169.09 9.6K
14:13 169.09 169.14 167.70 168.41 3,530.3K
14:14 168.24 168.61 168.24 168.53 961.5K
14:15 168.67 168.98 168.64 168.98 407.1K
14:16 169.09 169.32 169.07 169.12 311.0K
14:17 169.01 169.09 168.87 169.04 152.0K
14:18 169.01 169.07 168.95 168.95 85.8K
14:19 168.95 168.95 168.78 168.81 123.8K
14:20 168.90 169.04 168.76 168.87 196.4K
14:21 168.87 168.92 168.84 168.92 38.1K
14:22 168.87 168.98 168.87 168.95 47.7K
14:23 168.95 168.97 168.87 168.87 36.2K
14:24 168.87 168.87 168.81 168.82 61.1K
14:25 168.84 168.87 168.81 168.87 95.0K
14:26 168.87 168.90 168.78 168.81 56.5K
14:27 168.84 168.87 168.81 168.86 36.3K
14:28 168.87 168.98 168.87 168.96 58.7K
14:29 168.95 169.04 168.92 169.01 36.7K
14:30 168.92 168.98 168.88 168.88 56.6K
14:31 168.90 168.95 168.87 168.95 43.9K
14:32 168.98 168.98 168.92 168.96 28.8K
14:33 168.95 169.01 168.95 169.01 30.1K
14:34 169.04 169.04 168.98 169.01 28.7K
14:35 169.01 169.01 168.95 168.95 41.5K
14:36 168.95 168.98 168.90 168.90 68.4K
14:37 168.90 168.91 168.87 168.90 32.8K
14:38 168.92 169.02 168.90 169.01 30.4K
14:39 168.98 169.04 168.92 168.95 29.7K
14:40 168.98 168.98 168.92 168.98 14.1K
14:41 169.01 169.07 169.01 169.07 68.4K
14:42 169.07 169.15 169.01 169.01 106.4K
14:43 169.04 169.10 169.01 169.01 30.2K
14:44 169.01 169.04 168.93 168.95 40.3K
14:45 168.98 169.10 168.95 169.07 65.5K
14:46 169.07 169.10 169.07 169.07 13.4K
14:47 169.07 169.07 169.01 169.04 50.3K
14:48 168.98 169.10 168.98 169.06 55.3K
14:49 169.07 169.07 169.04 169.04 29.7K
14:50 169.05 169.21 169.05 169.21 93.5K
14:51 169.21 169.21 169.11 169.18 68.5K
14:52 169.18 169.27 169.18 169.27 33.1K
14:53 169.24 169.27 169.18 169.18 25.6K
14:54 169.27 169.31 169.27 169.28 84.6K
14:55 169.28 169.30 169.27 169.30 23.4K
14:56 169.30 169.31 169.21 169.21 34.4K
14:57 169.24 169.27 169.21 169.24 27.6K
14:58 169.24 169.27 169.24 169.24 18.4K
14:59 169.27 169.27 169.21 169.24 25.2K
15:00 169.35 169.38 169.30 169.30 176.9K
15:01 169.32 169.33 169.30 169.30 19.0K
15:02 169.30 169.33 169.30 169.33 14.3K
15:03 169.30 169.32 169.30 169.30 10.1K
15:04 169.30 169.38 169.30 169.38 45.6K
15:05 169.44 169.50 169.44 169.50 85.1K
15:06 169.46 169.50 169.46 169.47 19.3K
15:07 169.51 169.55 169.33 169.35 178.2K
15:08 169.38 169.38 169.32 169.33 15.5K
15:09 169.38 169.41 169.34 169.41 34.6K
15:10 169.44 169.44 169.41 169.41 27.6K
15:11 169.41 169.41 169.38 169.40 34.7K
15:12 169.41 169.41 169.30 169.36 106.1K
15:13 169.34 169.47 169.34 169.47 70.6K
15:14 169.47 169.50 169.44 169.47 20.1K
15:15 169.47 169.50 169.47 169.47 29.4K
15:16 169.47 169.50 169.45 169.50 25.4K
15:17 169.50 169.50 169.47 169.47 30.2K
15:18 169.47 169.50 169.47 169.47 43.2K
15:19 169.47 169.50 169.46 169.47 14.2K
15:20 169.55 169.73 169.55 169.70 247.7K
15:21 169.72 169.78 169.72 169.78 69.7K
15:22 169.78 169.78 169.75 169.78 29.7K
15:23 169.75 169.78 169.73 169.78 31.7K
15:24 169.78 169.84 169.78 169.81 47.5K
15:25 169.81 169.93 169.78 169.90 252.0K
15:26 169.98 170.04 169.96 170.04 104.2K
15:27 170.07 170.13 170.04 170.04 123.1K
15:28 170.05 170.13 170.05 170.13 86.4K
15:29 170.11 170.14 170.08 170.11 102.2K
15:30 170.14 170.14 170.04 170.05 124.3K
15:31 170.08 170.13 170.08 170.13 153.7K
15:32 170.13 170.19 170.10 170.19 78.0K
15:33 170.16 170.39 170.16 170.39 205.3K
15:34 170.33 170.44 170.30 170.44 197.0K
15:35 170.47 170.47 170.43 170.44 71.8K
15:36 170.44 170.44 170.33 170.35 201.7K
15:37 170.41 170.47 170.41 170.44 178.6K
15:38 170.44 170.53 170.44 170.44 211.1K
15:39 170.50 170.59 170.50 170.56 72.3K
15:40 170.56 170.61 170.56 170.56 95.3K
15:41 170.59 170.64 170.56 170.61 130.5K
15:42 170.64 170.67 170.58 170.58 184.7K
15:43 170.64 170.70 170.61 170.67 63.5K
15:44 170.67 170.78 170.67 170.75 209.6K
15:45 170.72 170.81 170.72 170.78 250.0K
15:46 170.78 170.98 170.78 170.92 162.2K
15:47 170.92 170.95 170.92 170.95 153.9K
15:48 170.98 170.98 170.95 170.97 126.1K
15:49 171.04 171.07 170.98 171.01 241.9K
15:50 170.96 171.12 170.96 171.07 338.3K
15:51 171.07 171.21 171.04 171.21 218.1K
15:52 171.21 171.24 171.18 171.21 322.0K
15:53 171.21 171.38 171.18 171.36 1,407.2K
15:54 171.38 171.38 171.20 171.20 403.0K
15:55 171.21 171.21 170.89 170.92 304.8K
15:56 170.89 170.95 170.84 170.95 218.2K
15:57 170.98 171.09 170.93 171.09 329.9K
15:58 171.09 171.15 171.07 171.12 456.8K
15:59 171.12 171.18 170.87 170.98 13,229.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available