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
09:30 170.30 170.64 170.30 170.39 9,280.6K
09:31 170.39 170.61 170.39 170.50 49.2K
09:32 170.47 171.09 170.47 171.09 383.2K
09:33 171.18 171.26 171.04 171.07 49.7K
09:34 171.01 171.15 171.01 171.05 47.9K
09:35 171.07 171.27 171.07 171.22 96.9K
09:36 171.10 171.10 170.99 171.07 52.4K
09:37 171.07 171.16 171.05 171.13 35.2K
09:38 171.22 171.25 170.99 171.01 37.1K
09:39 170.99 171.10 170.99 171.04 25.5K
09:40 171.13 171.24 171.12 171.24 42.1K
09:41 171.24 171.27 171.18 171.18 32.0K
09:42 171.18 171.19 171.10 171.10 29.7K
09:43 171.07 171.13 171.07 171.10 30.6K
09:44 171.16 171.16 170.93 170.93 61.4K
09:45 170.90 171.01 170.90 170.96 34.0K
09:46 171.04 171.07 170.99 171.02 48.0K
09:47 171.02 171.07 170.99 171.07 41.8K
09:48 171.02 171.03 170.94 170.96 67.9K
09:49 170.96 171.01 170.96 171.01 19.7K
09:50 171.10 171.33 171.09 171.30 44.2K
09:51 171.30 171.47 171.24 171.27 205.2K
09:52 171.24 171.43 171.24 171.41 39.8K
09:53 171.36 171.44 171.36 171.41 37.5K
09:54 171.41 171.47 171.38 171.41 39.5K
09:55 171.36 171.38 171.24 171.24 46.3K
09:56 171.24 171.27 171.13 171.13 51.6K
09:57 171.10 171.10 171.01 171.04 42.8K
09:58 171.06 171.06 170.98 171.01 26.1K
09:59 171.01 171.07 171.01 171.07 68.2K
10:00 171.10 171.10 170.93 170.93 55.2K
10:01 170.96 170.96 170.84 170.84 240.2K
10:02 170.93 171.16 170.93 171.16 59.9K
10:03 171.18 171.18 171.04 171.07 61.2K
10:04 171.07 171.13 171.03 171.07 88.6K
10:05 171.13 171.21 171.13 171.21 35.7K
10:06 171.26 171.27 171.18 171.18 43.4K
10:07 171.21 171.21 170.93 170.99 35.0K
10:08 171.01 171.07 171.01 171.07 34.8K
10:09 171.07 171.09 170.96 170.96 39.5K
10:10 171.04 171.04 170.93 170.96 28.2K
10:11 170.87 170.90 170.82 170.84 58.9K
10:12 170.87 170.96 170.87 170.96 71.3K
10:13 170.96 170.99 170.87 170.87 67.7K
10:14 170.82 170.90 170.76 170.79 27.2K
10:15 170.81 170.87 170.64 170.64 41.5K
10:16 170.64 170.67 170.64 170.64 18.0K
10:17 170.67 170.68 170.64 170.68 25.8K
10:18 170.64 170.67 170.50 170.50 42.4K
10:19 170.50 170.50 170.30 170.30 85.5K
10:20 170.30 170.33 170.22 170.22 23.2K
10:21 170.25 170.25 170.08 170.10 186.0K
10:22 170.10 170.22 170.08 170.08 43.8K
10:23 170.08 170.10 170.02 170.08 28.0K
10:24 170.02 170.12 170.02 170.08 16.5K
10:25 170.10 170.10 169.93 169.96 83.0K
10:26 170.02 170.10 169.96 169.99 52.8K
10:27 170.13 170.13 169.96 169.99 50.0K
10:28 169.91 169.96 169.76 169.76 49.2K
10:29 169.73 169.73 169.65 169.65 106.0K
10:30 169.65 169.65 169.54 169.54 97.3K
10:31 169.59 169.62 169.53 169.53 38.3K
10:32 169.53 169.53 169.45 169.45 60.3K
10:33 169.48 169.51 169.45 169.48 99.0K
10:34 169.48 169.51 169.45 169.51 41.5K
10:35 169.51 169.51 169.37 169.37 63.4K
10:36 169.34 169.34 169.29 169.34 23.4K
10:37 169.34 169.40 169.29 169.37 73.5K
10:38 169.40 169.49 169.40 169.41 60.6K
10:39 169.41 169.45 169.35 169.45 29.8K
10:40 169.43 169.46 169.41 169.41 85.9K
10:41 169.41 169.46 169.35 169.43 55.5K
10:42 169.43 169.46 169.43 169.46 19.7K
10:43 169.44 169.44 169.35 169.44 124.5K
10:44 169.44 169.44 169.35 169.38 130.6K
10:45 169.39 169.41 169.35 169.38 58.7K
10:46 169.38 169.38 169.35 169.35 73.0K
10:47 169.32 169.32 169.15 169.19 58.3K
10:48 169.18 169.21 169.18 169.21 37.1K
10:49 169.23 169.29 169.21 169.23 48.9K
10:50 169.32 169.32 169.06 169.07 178.0K
10:51 169.07 169.10 169.01 169.06 203.4K
10:52 169.04 169.07 168.99 169.04 66.3K
10:53 169.06 169.06 168.90 168.93 33.1K
10:54 168.96 168.96 168.87 168.87 81.0K
10:55 168.87 168.92 168.84 168.90 90.2K
10:56 168.87 168.87 168.78 168.83 66.0K
10:57 168.81 168.88 168.80 168.81 41.3K
10:58 168.81 168.98 168.81 168.92 79.9K
10:59 168.92 168.98 168.92 168.92 57.7K
11:00 168.92 169.04 168.92 169.01 64.4K
11:01 168.98 169.07 168.95 169.07 126.3K
11:02 169.04 169.04 168.98 168.98 43.1K
11:03 168.98 168.99 168.90 168.90 35.1K
11:04 168.78 168.78 168.75 168.75 80.8K
11:05 168.81 168.81 168.73 168.76 84.1K
11:06 168.76 168.76 168.56 168.56 66.9K
11:07 168.58 168.59 168.47 168.59 169.8K
11:08 168.59 168.59 168.56 168.59 52.0K
11:09 168.64 168.66 168.56 168.59 37.0K
11:10 168.59 168.64 168.30 168.30 111.2K
11:11 168.22 168.22 168.13 168.21 80.6K
11:12 168.16 168.22 168.16 168.19 27.6K
11:13 168.16 168.33 168.16 168.30 49.6K
11:14 168.33 168.39 168.33 168.36 58.5K
11:15 168.36 168.41 168.27 168.28 56.0K
11:16 168.28 168.33 168.27 168.33 37.1K
11:17 168.33 168.36 168.24 168.25 40.0K
11:18 168.16 168.19 168.16 168.19 14.8K
11:19 168.19 168.30 168.19 168.30 56.2K
11:20 168.30 168.41 168.30 168.33 74.8K
11:21 168.35 168.36 168.33 168.34 24.5K
11:22 168.35 168.38 168.33 168.35 53.1K
11:23 168.38 168.44 168.38 168.41 49.6K
11:24 168.38 168.38 168.33 168.35 71.7K
11:25 168.41 168.50 168.41 168.47 59.9K
11:26 168.44 168.53 168.44 168.53 113.4K
11:27 168.55 168.58 168.50 168.52 95.3K
11:28 168.53 168.53 168.50 168.53 43.8K
11:29 168.55 168.58 168.55 168.58 107.8K
11:30 168.55 168.55 168.50 168.53 42.0K
11:31 168.58 168.60 168.55 168.58 54.7K
11:32 168.58 168.58 168.55 168.58 24.3K
11:33 168.58 168.70 168.58 168.64 92.5K
11:34 168.61 168.61 168.55 168.58 38.3K
11:35 168.58 168.65 168.58 168.65 81.4K
11:36 168.64 168.64 168.52 168.52 56.5K
11:37 168.52 168.61 168.44 168.44 47.5K
11:38 168.47 168.52 168.44 168.52 53.3K
11:39 168.55 168.66 168.55 168.58 89.4K
11:40 168.58 168.61 168.55 168.55 36.3K
11:41 168.58 168.61 168.55 168.56 15.8K
11:42 168.58 168.61 168.55 168.58 44.4K
11:43 168.55 168.71 168.55 168.70 46.6K
11:44 168.73 168.73 168.55 168.58 43.9K
11:45 168.61 168.64 168.50 168.53 75.9K
11:46 168.53 168.53 168.45 168.47 35.3K
11:47 168.51 168.61 168.50 168.50 141.8K
11:48 168.50 168.53 168.44 168.44 15.1K
11:49 168.50 168.53 168.38 168.53 82.0K
11:50 168.52 168.55 168.50 168.53 22.1K
11:51 168.53 168.55 168.50 168.50 18.9K
11:52 168.53 168.54 168.50 168.51 13.8K
11:53 168.52 168.53 168.47 168.47 95.5K
11:54 168.47 168.47 168.44 168.44 21.5K
11:55 168.44 168.47 168.44 168.47 10.6K
11:56 168.47 168.47 168.44 168.44 23.0K
11:57 168.44 168.50 168.44 168.47 34.5K
11:58 168.47 168.53 168.47 168.50 44.9K
11:59 168.50 168.53 168.50 168.53 19.5K
12:00 168.53 168.53 168.34 168.34 237.4K
12:01 168.33 168.33 168.18 168.18 55.1K
12:02 168.15 168.18 168.07 168.18 105.6K
12:03 168.21 168.24 168.18 168.24 30.3K
12:04 168.24 168.32 168.24 168.29 101.4K
12:05 168.29 168.36 168.29 168.32 94.7K
12:06 168.32 168.38 168.32 168.35 16.4K
12:07 168.35 168.38 168.33 168.36 31.7K
12:08 168.33 168.36 168.27 168.30 23.5K
12:09 168.30 168.30 168.24 168.24 32.5K
12:10 168.24 168.24 168.21 168.24 23.2K
12:11 168.21 168.30 168.21 168.30 25.8K
12:12 168.30 168.33 168.27 168.27 9.3K
12:13 168.27 168.33 168.24 168.30 85.9K
12:14 168.27 168.33 168.27 168.28 18.5K
12:15 168.30 168.38 168.27 168.36 30.5K
12:16 168.36 168.38 168.33 168.36 47.9K
12:17 168.33 168.36 168.27 168.28 30.3K
12:18 168.30 168.33 168.27 168.30 26.1K
12:19 168.27 168.32 168.27 168.30 15.8K
12:20 168.30 168.30 168.27 168.30 17.6K
12:21 168.27 168.30 168.27 168.30 20.3K
12:22 168.30 168.30 168.21 168.22 73.2K
12:23 168.22 168.24 168.21 168.22 11.6K
12:24 168.22 168.24 168.19 168.19 36.4K
12:25 168.19 168.30 168.19 168.30 65.4K
12:26 168.36 168.36 168.33 168.36 112.2K
12:27 168.36 168.39 168.33 168.36 15.0K
12:28 168.36 168.44 168.34 168.44 23.9K
12:29 168.47 168.67 168.47 168.64 95.8K
12:30 168.62 168.67 168.62 168.67 35.6K
12:31 168.70 168.70 168.67 168.70 6.2K
12:32 168.70 168.70 168.62 168.62 20.8K
12:33 168.64 168.70 168.62 168.70 32.6K
12:34 168.68 168.73 168.67 168.70 14.4K
12:35 168.70 168.73 168.67 168.70 16.5K
12:36 168.73 168.76 168.73 168.76 57.3K
12:37 168.73 168.76 168.73 168.76 10.2K
12:38 168.76 168.76 168.73 168.76 6.9K
12:39 168.73 168.79 168.70 168.76 73.9K
12:40 168.73 168.79 168.73 168.79 17.5K
12:41 168.76 168.85 168.76 168.81 29.3K
12:42 168.82 168.85 168.79 168.79 17.5K
12:43 168.79 168.85 168.79 168.79 53.5K
12:44 168.84 168.85 168.76 168.76 94.1K
12:45 168.76 168.84 168.73 168.76 33.7K
12:46 168.76 168.78 168.73 168.78 14.4K
12:47 168.78 168.78 168.70 168.70 71.6K
12:48 168.73 168.73 168.63 168.64 209.7K
12:49 168.64 168.65 168.62 168.62 16.9K
12:50 168.64 168.64 168.58 168.58 88.7K
12:51 168.56 168.61 168.50 168.50 41.0K
12:52 168.53 168.59 168.53 168.59 67.2K
12:53 168.61 168.64 168.61 168.64 40.1K
12:54 168.64 168.64 168.58 168.61 23.1K
12:55 168.58 168.67 168.58 168.59 32.5K
12:56 168.57 168.59 168.57 168.58 17.2K
12:57 168.58 168.58 168.47 168.47 54.5K
12:58 168.44 168.50 168.44 168.47 21.9K
12:59 168.47 168.47 168.41 168.41 27.2K
13:00 168.41 168.47 168.39 168.47 34.2K
13:01 168.47 168.47 168.44 168.44 10.0K
13:02 168.44 168.47 168.41 168.41 20.6K
13:03 168.41 168.43 168.36 168.36 17.8K
13:04 168.33 168.36 168.33 168.33 13.2K
13:05 168.39 168.39 168.30 168.30 58.6K
13:06 168.30 168.30 168.24 168.24 50.8K
13:07 168.22 168.26 168.19 168.26 61.8K
13:08 168.22 168.30 168.22 168.27 46.2K
13:09 168.30 168.36 168.27 168.36 20.7K
13:10 168.36 168.42 168.36 168.41 14.0K
13:11 168.41 168.41 168.33 168.33 62.6K
13:12 168.33 168.36 168.33 168.36 9.2K
13:13 168.36 168.36 168.33 168.36 18.1K
13:14 168.36 168.36 168.36 168.36 15.0K
13:15 168.36 168.41 168.36 168.41 27.3K
13:16 168.39 168.42 168.33 168.36 25.9K
13:17 168.36 168.41 168.33 168.41 76.0K
13:18 168.38 168.41 168.38 168.41 10.2K
13:19 168.41 168.43 168.38 168.40 6.6K
13:20 168.40 168.44 168.38 168.38 14.2K
13:21 168.41 168.44 168.41 168.41 18.4K
13:22 168.42 168.42 168.33 168.33 92.6K
13:23 168.36 168.36 168.21 168.21 71.8K
13:24 168.21 168.27 168.21 168.27 60.3K
13:25 168.21 168.24 168.21 168.21 9.9K
13:26 168.21 168.27 168.21 168.21 22.7K
13:27 168.21 168.27 168.21 168.21 8.8K
13:28 168.21 168.24 168.10 168.10 85.9K
13:29 168.10 168.10 168.01 168.01 53.2K
13:30 168.01 168.04 167.98 167.98 20.8K
13:31 167.98 168.04 167.98 167.99 44.0K
13:32 167.99 168.07 167.99 168.07 69.5K
13:33 168.07 168.10 168.04 168.07 21.6K
13:34 168.13 168.16 168.10 168.10 33.7K
13:35 168.13 168.13 168.07 168.07 69.5K
13:36 168.07 168.13 168.04 168.13 13.6K
13:37 168.13 168.13 168.10 168.13 37.2K
13:38 168.13 168.16 168.10 168.13 6.7K
13:39 168.13 168.13 168.10 168.13 14.2K
13:40 168.13 168.16 168.12 168.13 7.9K
13:41 168.11 168.16 168.10 168.10 10.0K
13:42 168.15 168.16 168.10 168.13 11.2K
13:43 168.13 168.16 168.10 168.13 9.6K
13:44 168.10 168.15 168.07 168.13 89.0K
13:45 168.13 168.16 168.10 168.10 18.3K
13:46 168.10 168.10 168.05 168.10 27.6K
13:47 168.04 168.19 168.04 168.16 40.5K
13:48 168.18 168.19 168.16 168.19 9.5K
13:49 168.19 168.19 168.16 168.19 7.7K
13:50 168.19 168.19 168.10 168.13 42.2K
13:51 168.13 168.13 168.11 168.13 56.3K
13:52 168.13 168.13 168.10 168.10 11.8K
13:53 168.13 168.16 168.10 168.10 26.1K
13:54 168.13 168.19 168.10 168.19 29.7K
13:55 168.19 168.19 168.12 168.12 31.5K
13:56 168.20 168.20 168.16 168.19 17.1K
13:57 168.17 168.19 168.16 168.19 8.7K
13:58 168.16 168.19 168.13 168.16 62.3K
13:59 168.10 168.13 168.10 168.10 8.5K
14:00 168.10 168.15 168.07 168.07 30.3K
14:01 168.07 168.07 168.02 168.05 104.9K
14:02 168.05 168.10 168.05 168.07 40.1K
14:03 168.07 168.10 168.05 168.07 4.0K
14:04 168.07 168.07 168.01 168.01 41.8K
14:05 168.01 168.01 167.99 168.01 23.8K
14:06 168.01 168.07 167.99 168.07 31.2K
14:07 168.07 168.10 168.07 168.07 17.4K
14:08 168.10 168.10 168.05 168.07 13.9K
14:09 168.07 168.07 168.01 168.01 31.7K
14:10 168.04 168.04 168.00 168.01 98.6K
14:11 167.98 168.01 167.96 167.96 37.2K
14:12 167.93 167.98 167.93 167.98 26.8K
14:13 168.04 168.04 167.98 168.01 21.8K
14:14 167.98 167.98 167.93 167.93 35.9K
14:15 167.93 167.98 167.93 167.94 26.8K
14:16 167.95 167.98 167.95 167.95 20.8K
14:17 167.95 167.98 167.93 167.95 32.0K
14:18 167.93 167.97 167.93 167.93 17.5K
14:19 167.96 167.96 167.87 167.87 69.7K
14:20 167.87 167.90 167.81 167.81 100.0K
14:21 167.78 167.84 167.78 167.84 138.0K
14:22 167.84 167.96 167.84 167.96 96.9K
14:23 167.96 168.02 167.93 168.01 30.8K
14:24 167.99 168.01 167.95 167.98 27.9K
14:25 167.95 167.98 167.94 167.96 12.9K
14:26 167.96 167.96 167.94 167.96 21.5K
14:27 167.96 167.98 167.93 167.95 7.0K
14:28 167.96 168.01 167.95 168.01 25.7K
14:29 168.00 168.04 167.98 168.01 12.7K
14:30 168.01 168.02 167.98 168.01 16.6K
14:31 168.01 168.04 167.98 168.01 29.4K
14:32 168.01 168.04 167.99 167.99 17.5K
14:33 168.01 168.04 167.98 168.01 19.6K
14:34 168.01 168.04 167.98 168.01 122.0K
14:35 168.01 168.01 167.98 167.98 12.2K
14:36 168.01 168.01 167.95 168.01 88.2K
14:37 168.01 168.03 167.98 168.01 20.1K
14:38 168.01 168.01 167.98 168.01 13.0K
14:39 168.01 168.01 167.98 168.01 39.4K
14:40 167.98 168.04 167.98 168.01 15.7K
14:41 168.01 168.01 167.98 168.01 13.3K
14:42 168.01 168.06 168.01 168.04 59.2K
14:43 168.06 168.07 167.98 167.98 48.5K
14:44 167.98 168.01 167.95 167.95 42.5K
14:45 167.95 168.01 167.95 167.99 41.7K
14:46 168.01 168.01 167.98 167.98 12.1K
14:47 167.98 168.06 167.98 168.06 55.1K
14:48 168.06 168.09 168.04 168.05 10.4K
14:49 168.07 168.09 168.05 168.08 9.5K
14:50 168.08 168.08 168.06 168.07 12.7K
14:51 168.07 168.09 168.05 168.07 17.1K
14:52 168.07 168.08 168.04 168.08 14.6K
14:53 168.04 168.04 167.99 168.01 50.1K
14:54 167.98 168.04 167.95 167.98 71.9K
14:55 167.98 168.04 167.98 167.99 17.9K
14:56 167.99 168.04 167.98 167.98 15.6K
14:57 168.01 168.04 167.98 168.01 114.0K
14:58 168.01 168.01 167.98 167.99 17.3K
14:59 168.01 168.01 167.98 168.01 44.0K
15:00 168.07 168.07 168.07 168.07 56.7K
15:01 168.07 168.10 168.04 168.07 19.7K
15:02 168.05 168.10 168.01 168.01 25.6K
15:03 168.03 168.03 167.98 168.02 19.5K
15:04 168.01 168.04 167.99 168.01 23.5K
15:05 167.98 168.00 167.92 167.92 34.0K
15:06 167.95 168.07 167.92 168.07 79.0K
15:07 168.07 168.10 168.07 168.07 18.3K
15:08 168.07 168.10 168.04 168.07 11.1K
15:09 168.07 168.07 168.01 168.01 51.5K
15:10 167.98 168.04 167.98 168.04 12.0K
15:11 167.98 167.98 167.95 167.95 48.2K
15:12 167.95 167.98 167.93 167.95 32.9K
15:13 167.95 168.01 167.87 167.90 121.6K
15:14 167.90 167.90 167.67 167.67 83.1K
15:15 167.67 167.74 167.67 167.74 66.6K
15:16 167.70 167.73 167.70 167.73 43.4K
15:17 167.73 167.74 167.70 167.72 11.4K
15:18 167.72 167.72 167.66 167.66 69.4K
15:19 167.64 167.64 167.58 167.58 46.0K
15:20 167.67 167.76 167.67 167.72 150.8K
15:21 167.72 167.75 167.70 167.72 41.5K
15:22 167.72 167.75 167.70 167.75 15.0K
15:23 167.71 167.76 167.70 167.70 32.2K
15:24 167.73 167.73 167.64 167.67 51.9K
15:25 167.67 167.84 167.67 167.84 99.2K
15:26 167.84 167.92 167.84 167.90 30.1K
15:27 167.89 167.97 167.89 167.95 29.3K
15:28 167.95 167.98 167.95 167.95 44.3K
15:29 167.95 167.98 167.92 167.95 30.4K
15:30 168.01 168.09 168.01 168.01 86.2K
15:31 168.01 168.01 168.01 168.01 25.8K
15:32 168.01 168.10 168.01 168.07 56.8K
15:33 168.07 168.15 168.07 168.12 38.8K
15:34 168.12 168.15 168.11 168.12 75.1K
15:35 168.15 168.15 168.12 168.12 79.9K
15:36 168.12 168.15 168.12 168.12 112.4K
15:37 168.12 168.15 168.12 168.12 27.1K
15:38 168.12 168.15 168.12 168.15 99.2K
15:39 168.12 168.15 168.10 168.10 37.3K
15:40 168.12 168.15 168.07 168.07 77.0K
15:41 168.07 168.07 167.95 167.96 72.9K
15:42 167.92 167.96 167.92 167.95 47.3K
15:43 167.95 167.95 167.87 167.92 86.2K
15:44 167.90 167.98 167.90 167.95 76.1K
15:45 167.95 167.98 167.92 167.92 113.7K
15:46 167.95 167.95 167.81 167.84 156.3K
15:47 167.81 167.84 167.81 167.84 43.9K
15:48 167.84 167.84 167.75 167.75 96.3K
15:49 167.75 167.87 167.72 167.87 160.9K
15:50 167.78 167.81 167.67 167.73 239.3K
15:51 167.73 167.90 167.73 167.90 148.2K
15:52 167.90 167.96 167.89 167.90 197.5K
15:53 167.87 167.90 167.82 167.84 92.8K
15:54 167.82 167.82 167.73 167.73 102.5K
15:55 167.81 167.81 167.53 167.56 281.3K
15:56 167.59 167.59 167.43 167.44 207.8K
15:57 167.41 167.41 167.30 167.30 224.1K
15:58 167.36 167.41 167.33 167.39 515.3K
15:59 167.44 167.47 167.36 167.41 12,867.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available