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
09:30 171.33 171.69 171.32 171.62 842.9K
09:31 171.63 172.12 171.63 172.06 342.4K
09:32 172.09 172.38 171.66 171.75 172.3K
09:33 171.92 171.92 171.58 171.75 90.4K
09:34 171.72 171.72 171.38 171.38 581.1K
09:35 171.41 171.81 171.41 171.69 227.7K
09:36 171.66 171.78 171.66 171.78 98.1K
09:37 171.72 171.72 171.61 171.67 58.8K
09:38 171.64 171.67 171.47 171.47 152.8K
09:39 171.47 171.49 171.41 171.41 43.8K
09:40 171.44 171.55 171.44 171.44 44.2K
09:41 171.38 171.38 171.15 171.15 172.2K
09:42 171.12 171.15 171.04 171.13 107.8K
09:43 171.15 171.21 171.15 171.18 86.4K
09:44 171.13 171.13 171.01 171.05 20.2K
09:45 171.02 171.10 171.02 171.07 51.9K
09:46 171.02 171.07 170.99 171.07 70.1K
09:47 171.02 171.07 170.96 171.05 74.2K
09:48 171.04 171.07 170.93 170.96 60.5K
09:49 170.93 170.93 170.82 170.82 134.2K
09:50 170.79 170.90 170.79 170.90 92.7K
09:51 170.90 170.90 170.73 170.79 67.4K
09:52 170.82 170.90 170.73 170.90 57.1K
09:53 170.84 170.90 170.73 170.73 106.2K
09:54 170.71 170.85 170.65 170.82 82.3K
09:55 170.85 170.88 170.85 170.85 42.6K
09:56 170.85 170.88 170.85 170.85 73.7K
09:57 170.85 170.85 170.71 170.71 47.6K
09:58 170.73 170.79 170.71 170.79 64.7K
09:59 170.76 170.79 170.76 170.79 106.6K
10:00 170.85 171.05 170.85 170.95 108.9K
10:01 170.96 170.99 170.90 170.99 46.5K
10:02 170.93 170.99 170.88 170.90 35.8K
10:03 170.93 170.93 170.84 170.90 56.1K
10:04 170.90 170.90 170.82 170.84 22.7K
10:05 170.84 170.87 170.82 170.82 62.2K
10:06 170.86 170.86 170.73 170.79 43.4K
10:07 170.79 170.81 170.70 170.75 28.6K
10:08 170.70 170.73 170.62 170.62 31.7K
10:09 170.56 170.65 170.53 170.65 58.7K
10:10 170.62 170.65 170.59 170.59 18.5K
10:11 170.59 170.67 170.53 170.67 89.9K
10:12 170.67 170.82 170.67 170.82 70.1K
10:13 170.79 170.79 170.71 170.73 49.4K
10:14 170.70 170.73 170.65 170.67 40.1K
10:15 170.67 170.76 170.62 170.62 76.4K
10:16 170.61 170.65 170.59 170.62 69.6K
10:17 170.62 170.67 170.48 170.56 113.0K
10:18 170.56 170.59 170.53 170.53 31.6K
10:19 170.56 170.59 170.50 170.50 115.8K
10:20 170.50 170.50 170.39 170.39 114.5K
10:21 170.36 170.42 170.33 170.39 46.9K
10:22 170.39 170.42 170.30 170.33 109.7K
10:23 170.39 170.39 170.36 170.39 182.6K
10:24 170.37 170.39 170.30 170.36 51.2K
10:25 170.39 170.39 170.36 170.36 61.2K
10:26 170.36 170.62 170.36 170.59 154.8K
10:27 170.62 170.62 170.59 170.59 30.9K
10:28 170.61 170.73 170.61 170.73 217.3K
10:29 170.73 170.84 170.73 170.79 90.2K
10:30 170.79 170.79 170.76 170.79 41.3K
10:31 170.79 170.96 170.76 170.93 109.4K
10:32 170.96 170.97 170.94 170.96 62.3K
10:33 170.99 171.02 170.87 171.02 108.5K
10:34 171.05 171.10 170.93 170.96 57.7K
10:35 170.93 170.99 170.83 170.96 81.6K
10:36 170.96 171.02 170.96 171.02 23.4K
10:37 171.02 171.19 171.02 171.19 66.6K
10:38 171.19 171.25 171.19 171.25 67.5K
10:39 171.25 171.27 171.22 171.25 55.0K
10:40 171.25 171.26 171.22 171.25 37.4K
10:41 171.27 171.27 171.22 171.27 31.6K
10:42 171.19 171.19 171.10 171.10 61.1K
10:43 171.10 171.22 171.10 171.19 46.6K
10:44 171.19 171.27 171.13 171.27 92.1K
10:45 171.25 171.30 171.25 171.30 56.8K
10:46 171.25 171.30 171.25 171.25 44.9K
10:47 171.25 171.25 171.22 171.25 31.9K
10:48 171.25 171.27 171.25 171.25 30.3K
10:49 171.25 171.27 171.19 171.19 35.3K
10:50 171.19 171.19 171.08 171.08 43.1K
10:51 171.05 171.10 171.05 171.08 44.8K
10:52 171.07 171.07 170.99 171.02 43.2K
10:53 171.02 171.05 170.96 171.02 46.2K
10:54 171.02 171.13 170.99 171.13 70.8K
10:55 171.22 171.22 171.10 171.14 76.0K
10:56 171.13 171.13 171.05 171.07 44.7K
10:57 171.08 171.19 171.08 171.19 86.8K
10:58 171.16 171.22 171.16 171.16 12.1K
10:59 171.16 171.21 171.16 171.19 46.1K
11:00 171.16 171.21 171.16 171.19 56.5K
11:01 171.16 171.21 171.10 171.10 29.5K
11:02 171.10 171.16 171.10 171.13 41.7K
11:03 171.13 171.13 171.10 171.10 41.9K
11:04 171.10 171.14 170.93 170.93 38.7K
11:05 170.82 170.85 170.82 170.85 50.7K
11:06 170.85 170.90 170.82 170.90 36.0K
11:07 170.90 170.93 170.87 170.93 75.8K
11:08 170.96 171.07 170.96 171.07 123.2K
11:09 171.05 171.10 171.02 171.07 53.5K
11:10 171.07 171.16 171.07 171.10 45.0K
11:11 171.10 171.19 171.04 171.13 82.4K
11:12 171.13 171.24 171.12 171.22 50.4K
11:13 171.22 171.44 171.22 171.40 183.3K
11:14 171.41 171.47 171.40 171.47 64.5K
11:15 171.50 171.50 171.33 171.39 160.6K
11:16 171.40 171.44 171.39 171.42 69.3K
11:17 171.42 171.45 171.39 171.42 28.5K
11:18 171.39 171.45 171.33 171.33 43.0K
11:19 171.36 171.36 171.33 171.36 51.5K
11:20 171.33 171.39 171.33 171.39 39.1K
11:21 171.39 171.39 171.28 171.30 29.7K
11:22 171.30 171.33 171.28 171.28 35.3K
11:23 171.31 171.34 171.28 171.31 107.4K
11:24 171.28 171.28 171.11 171.14 117.1K
11:25 171.08 171.23 171.08 171.20 151.1K
11:26 171.14 171.14 170.94 170.94 71.4K
11:27 171.00 171.00 170.83 170.88 59.6K
11:28 170.89 170.92 170.88 170.91 46.5K
11:29 170.88 170.91 170.83 170.85 54.3K
11:30 170.85 170.85 170.77 170.77 68.5K
11:31 170.80 170.83 170.74 170.74 30.3K
11:32 170.68 170.71 170.65 170.67 76.0K
11:33 170.68 170.68 170.37 170.37 103.0K
11:34 170.40 170.46 170.31 170.37 88.4K
11:35 170.37 170.43 170.37 170.43 98.9K
11:36 170.37 170.51 170.34 170.45 128.4K
11:37 170.45 170.60 170.45 170.57 86.9K
11:38 170.57 170.68 170.57 170.57 77.4K
11:39 170.57 170.60 170.54 170.60 15.4K
11:40 170.57 170.57 170.43 170.43 33.1K
11:41 170.48 170.60 170.48 170.51 38.7K
11:42 170.48 170.63 170.48 170.61 28.6K
11:43 170.63 170.64 170.54 170.57 18.5K
11:44 170.57 170.60 170.54 170.60 15.1K
11:45 170.57 170.62 170.54 170.62 40.5K
11:46 170.60 170.60 170.54 170.54 29.1K
11:47 170.45 170.51 170.43 170.51 49.4K
11:48 170.54 170.57 170.51 170.54 24.8K
11:49 170.54 170.57 170.45 170.45 31.7K
11:50 170.48 170.48 170.30 170.39 82.5K
11:51 170.39 170.43 170.37 170.40 24.3K
11:52 170.45 170.45 170.31 170.34 66.2K
11:53 170.34 170.40 170.28 170.40 56.9K
11:54 170.40 170.40 170.31 170.34 16.3K
11:55 170.34 170.34 170.28 170.28 31.1K
11:56 170.25 170.31 170.25 170.28 111.7K
11:57 170.27 170.28 170.25 170.25 16.3K
11:58 170.25 170.28 170.25 170.28 23.6K
11:59 170.28 170.31 170.17 170.23 159.6K
12:00 170.23 170.40 170.23 170.40 62.4K
12:01 170.40 170.40 170.37 170.40 25.0K
12:02 170.40 170.51 170.37 170.51 53.2K
12:03 170.51 170.53 170.45 170.51 212.0K
12:04 170.51 170.57 170.48 170.57 32.6K
12:05 170.57 170.60 170.57 170.57 15.3K
12:06 170.57 170.62 170.57 170.62 62.6K
12:07 170.65 170.65 170.61 170.61 10.1K
12:08 170.62 170.65 170.60 170.60 17.2K
12:09 170.62 170.65 170.54 170.57 37.5K
12:10 170.60 170.71 170.60 170.62 65.9K
12:11 170.60 170.63 170.59 170.60 24.6K
12:12 170.60 170.60 170.54 170.54 14.9K
12:13 170.54 170.57 170.54 170.57 53.7K
12:14 170.54 170.60 170.46 170.46 40.6K
12:15 170.43 170.46 170.43 170.43 23.6K
12:16 170.40 170.45 170.37 170.43 80.3K
12:17 170.43 170.45 170.25 170.25 71.1K
12:18 170.23 170.23 170.05 170.05 60.0K
12:19 170.05 170.08 170.03 170.05 16.5K
12:20 170.05 170.06 169.88 169.88 62.7K
12:21 169.91 169.97 169.86 169.88 43.4K
12:22 169.91 169.91 169.80 169.83 29.9K
12:23 169.86 169.94 169.83 169.94 75.1K
12:24 169.91 169.91 169.77 169.77 45.6K
12:25 169.77 169.80 169.74 169.77 27.6K
12:26 169.77 169.77 169.67 169.71 82.5K
12:27 169.71 169.74 169.68 169.68 20.7K
12:28 169.71 169.71 169.63 169.65 105.6K
12:29 169.63 169.71 169.63 169.71 98.9K
12:30 169.71 169.77 169.71 169.71 52.8K
12:31 169.66 169.83 169.66 169.80 106.0K
12:32 169.83 169.83 169.74 169.80 57.2K
12:33 169.80 169.88 169.80 169.88 40.6K
12:34 169.88 169.94 169.88 169.94 26.8K
12:35 169.94 169.97 169.85 169.91 128.0K
12:36 169.94 169.97 169.88 169.97 97.3K
12:37 169.85 169.91 169.83 169.91 73.5K
12:38 169.88 169.94 169.88 169.94 40.9K
12:39 169.94 170.00 169.87 169.97 55.2K
12:40 170.00 170.08 169.99 170.08 50.6K
12:41 170.05 170.14 170.05 170.13 43.1K
12:42 170.11 170.17 170.11 170.17 83.3K
12:43 170.17 170.18 170.08 170.08 30.7K
12:44 170.11 170.18 170.11 170.17 51.6K
12:45 170.17 170.17 170.03 170.06 101.2K
12:46 170.06 170.06 169.97 169.97 50.7K
12:47 170.00 170.08 169.97 170.04 65.5K
12:48 170.08 170.17 170.08 170.11 135.9K
12:49 170.14 170.14 170.08 170.14 62.6K
12:50 170.09 170.22 170.08 170.22 24.4K
12:51 170.31 170.37 170.25 170.37 69.5K
12:52 170.34 170.37 170.31 170.37 17.8K
12:53 170.34 170.34 170.31 170.31 14.5K
12:54 170.31 170.34 170.31 170.32 30.4K
12:55 170.37 170.37 170.31 170.34 35.9K
12:56 170.34 170.39 170.33 170.34 86.5K
12:57 170.34 170.37 170.17 170.17 66.2K
12:58 170.14 170.28 170.14 170.21 54.8K
12:59 170.20 170.22 170.14 170.15 28.4K
13:00 170.16 170.16 170.14 170.14 24.8K
13:01 170.11 170.13 170.02 170.11 56.1K
13:02 170.08 170.11 170.08 170.11 29.1K
13:03 170.11 170.19 170.08 170.19 45.1K
13:04 170.19 170.19 170.16 170.16 46.6K
13:05 170.19 170.19 170.08 170.08 24.9K
13:06 170.09 170.13 170.08 170.11 22.1K
13:07 170.11 170.13 170.08 170.11 36.1K
13:08 170.11 170.11 170.05 170.10 23.1K
13:09 170.08 170.08 170.02 170.06 18.9K
13:10 170.05 170.08 170.02 170.03 15.8K
13:11 170.03 170.08 170.02 170.05 18.3K
13:12 170.05 170.05 169.99 169.99 34.7K
13:13 170.05 170.08 170.02 170.05 31.8K
13:14 170.02 170.05 170.02 170.02 8.0K
13:15 170.02 170.11 170.02 170.11 44.5K
13:16 170.11 170.13 170.10 170.11 40.0K
13:17 170.10 170.13 170.10 170.10 45.0K
13:18 170.10 170.13 170.02 170.05 46.8K
13:19 170.16 170.19 170.16 170.16 62.3K
13:20 170.16 170.16 170.10 170.10 35.0K
13:21 170.08 170.16 170.08 170.16 44.0K
13:22 170.16 170.17 170.11 170.11 25.8K
13:23 170.11 170.13 170.09 170.10 31.2K
13:24 170.10 170.16 170.07 170.16 34.4K
13:25 170.16 170.16 170.07 170.10 73.4K
13:26 170.10 170.13 170.07 170.09 11.5K
13:27 170.10 170.16 170.10 170.13 42.1K
13:28 170.16 170.25 170.16 170.24 37.0K
13:29 170.24 170.24 170.19 170.22 38.9K
13:30 170.22 170.22 170.16 170.16 104.2K
13:31 170.16 170.16 170.07 170.10 47.6K
13:32 170.13 170.13 170.03 170.04 62.1K
13:33 170.02 170.10 170.02 170.10 20.7K
13:34 170.10 170.13 170.09 170.10 10.2K
13:35 170.12 170.13 170.08 170.10 17.3K
13:36 170.09 170.23 170.09 170.19 46.2K
13:37 170.19 170.24 170.19 170.23 10.4K
13:38 170.23 170.30 170.19 170.21 84.1K
13:39 170.19 170.24 170.19 170.21 10.1K
13:40 170.21 170.24 170.20 170.24 11.1K
13:41 170.19 170.24 170.14 170.16 26.5K
13:42 170.16 170.19 170.16 170.16 14.7K
13:43 170.16 170.24 170.16 170.24 47.8K
13:44 170.24 170.29 170.24 170.27 13.0K
13:45 170.30 170.36 170.30 170.33 34.7K
13:46 170.41 170.41 170.32 170.33 50.0K
13:47 170.33 170.33 170.27 170.27 21.5K
13:48 170.27 170.36 170.26 170.36 22.3K
13:49 170.36 170.36 170.30 170.33 23.1K
13:50 170.33 170.33 170.30 170.33 24.8K
13:51 170.33 170.36 170.30 170.33 52.3K
13:52 170.33 170.33 170.30 170.30 16.5K
13:53 170.30 170.36 170.30 170.33 16.0K
13:54 170.33 170.51 170.33 170.51 69.2K
13:55 170.50 170.56 170.47 170.56 20.8K
13:56 170.56 170.58 170.53 170.53 19.0K
13:57 170.53 170.53 170.49 170.50 15.5K
13:58 170.50 170.55 170.50 170.55 32.8K
13:59 170.55 170.55 170.50 170.53 144.1K
14:00 170.55 170.58 170.47 170.47 52.1K
14:01 170.41 170.41 170.36 170.38 44.4K
14:02 170.38 170.41 170.36 170.38 15.9K
14:03 170.38 170.38 170.24 170.24 42.0K
14:04 170.27 170.30 170.24 170.24 22.0K
14:05 170.27 170.30 170.24 170.28 23.9K
14:06 170.32 170.36 170.31 170.35 70.9K
14:07 170.35 170.35 170.30 170.32 21.5K
14:08 170.35 170.41 170.32 170.39 28.8K
14:09 170.40 170.41 170.33 170.33 78.0K
14:10 170.35 170.35 170.32 170.32 9.9K
14:11 170.32 170.33 170.30 170.30 50.5K
14:12 170.32 170.34 170.24 170.24 39.2K
14:13 170.27 170.41 170.24 170.38 86.0K
14:14 170.41 170.41 170.37 170.38 20.8K
14:15 170.44 170.47 170.39 170.39 74.8K
14:16 170.41 170.44 170.36 170.36 51.1K
14:17 170.36 170.36 170.21 170.22 43.2K
14:18 170.22 170.23 170.19 170.19 93.7K
14:19 170.16 170.16 170.13 170.13 15.0K
14:20 170.13 170.19 170.13 170.13 13.6K
14:21 170.10 170.17 170.10 170.17 60.8K
14:22 170.19 170.19 170.16 170.16 30.9K
14:23 170.10 170.19 170.10 170.13 112.5K
14:24 170.16 170.19 170.14 170.19 17.1K
14:25 170.16 170.19 170.16 170.16 18.1K
14:26 170.17 170.17 170.13 170.16 29.4K
14:27 170.21 170.24 170.21 170.21 58.3K
14:28 170.24 170.24 170.21 170.21 15.2K
14:29 170.21 170.24 170.19 170.19 16.7K
14:30 170.21 170.21 170.13 170.16 50.2K
14:31 170.16 170.16 170.13 170.13 20.7K
14:32 170.13 170.22 170.10 170.22 103.0K
14:33 170.22 170.24 170.21 170.24 5.4K
14:34 170.24 170.24 170.19 170.21 26.2K
14:35 170.24 170.24 170.19 170.21 17.4K
14:36 170.20 170.24 170.18 170.18 11.4K
14:37 170.21 170.21 170.13 170.16 52.1K
14:38 170.16 170.16 170.13 170.13 10.3K
14:39 170.15 170.18 170.13 170.13 12.3K
14:40 170.13 170.18 170.13 170.13 35.3K
14:41 170.16 170.24 170.16 170.21 91.8K
14:42 170.21 170.24 170.16 170.16 44.8K
14:43 170.16 170.18 170.13 170.18 24.6K
14:44 170.16 170.19 170.13 170.19 11.6K
14:45 170.16 170.19 170.14 170.16 48.8K
14:46 170.16 170.30 170.16 170.27 63.7K
14:47 170.27 170.30 170.20 170.21 59.0K
14:48 170.24 170.24 170.15 170.15 51.6K
14:49 170.15 170.17 170.13 170.15 65.6K
14:50 170.15 170.16 170.15 170.16 9.7K
14:51 170.16 170.18 170.13 170.13 17.7K
14:52 170.16 170.21 170.16 170.21 31.3K
14:53 170.18 170.24 170.18 170.21 13.0K
14:54 170.18 170.24 170.15 170.24 124.3K
14:55 170.21 170.24 170.21 170.22 13.4K
14:56 170.21 170.24 170.18 170.24 16.2K
14:57 170.21 170.24 170.18 170.18 12.1K
14:58 170.18 170.24 170.16 170.18 64.8K
14:59 170.21 170.24 170.18 170.21 47.9K
15:00 170.21 170.21 170.13 170.21 51.8K
15:01 170.21 170.24 170.18 170.21 39.2K
15:02 170.21 170.27 170.21 170.21 80.1K
15:03 170.21 170.24 170.18 170.23 21.3K
15:04 170.21 170.21 170.15 170.21 59.4K
15:05 170.21 170.22 170.18 170.21 19.0K
15:06 170.21 170.30 170.21 170.26 36.6K
15:07 170.24 170.36 170.24 170.32 29.1K
15:08 170.32 170.35 170.31 170.32 33.5K
15:09 170.32 170.35 170.30 170.35 21.7K
15:10 170.33 170.35 170.30 170.32 13.8K
15:11 170.32 170.32 170.24 170.24 49.1K
15:12 170.24 170.27 170.21 170.21 58.8K
15:13 170.21 170.21 170.18 170.18 20.4K
15:14 170.18 170.24 170.18 170.21 27.5K
15:15 170.18 170.24 170.18 170.21 42.9K
15:16 170.24 170.24 170.18 170.18 30.5K
15:17 170.21 170.24 170.18 170.20 90.8K
15:18 170.19 170.24 170.18 170.21 19.8K
15:19 170.21 170.21 170.18 170.21 15.2K
15:20 170.21 170.21 170.18 170.21 26.2K
15:21 170.21 170.24 170.21 170.21 18.5K
15:22 170.24 170.35 170.24 170.35 94.9K
15:23 170.35 170.47 170.35 170.38 97.1K
15:24 170.40 170.44 170.35 170.44 30.3K
15:25 170.44 170.47 170.35 170.38 34.4K
15:26 170.38 170.41 170.38 170.38 41.5K
15:27 170.35 170.41 170.35 170.38 24.7K
15:28 170.38 170.41 170.35 170.35 29.9K
15:29 170.38 170.38 170.32 170.35 78.9K
15:30 170.40 170.47 170.40 170.44 83.1K
15:31 170.47 170.47 170.36 170.38 47.3K
15:32 170.38 170.41 170.33 170.33 56.0K
15:33 170.30 170.44 170.30 170.44 97.6K
15:34 170.47 170.47 170.41 170.44 28.1K
15:35 170.44 170.47 170.41 170.44 24.4K
15:36 170.44 170.44 170.38 170.38 106.3K
15:37 170.41 170.52 170.37 170.52 107.0K
15:38 170.49 170.50 170.47 170.47 19.0K
15:39 170.47 170.52 170.47 170.50 45.5K
15:40 170.50 170.52 170.47 170.47 34.5K
15:41 170.50 170.50 170.41 170.44 100.9K
15:42 170.44 170.57 170.44 170.50 84.6K
15:43 170.50 170.50 170.50 170.50 33.9K
15:44 170.50 170.55 170.50 170.55 58.3K
15:45 170.55 170.67 170.55 170.67 103.2K
15:46 170.67 170.70 170.64 170.67 62.7K
15:47 170.67 170.67 170.64 170.67 64.0K
15:48 170.76 170.76 170.67 170.67 112.2K
15:49 170.67 170.70 170.56 170.56 51.0K
15:50 170.61 170.73 170.58 170.67 176.6K
15:51 170.67 170.67 170.58 170.61 53.4K
15:52 170.61 170.72 170.58 170.70 108.7K
15:53 170.65 170.70 170.64 170.67 98.2K
15:54 170.67 170.73 170.64 170.67 123.4K
15:55 170.64 170.78 170.64 170.73 151.3K
15:56 170.64 170.64 170.58 170.61 122.3K
15:57 170.61 170.64 170.58 170.64 221.8K
15:58 170.61 170.61 170.53 170.53 224.1K
15:59 170.59 170.64 170.56 170.64 5,574.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available