DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
167.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 159.61 160.18 159.47 160.18 4,178.8K
09:31 160.24 160.52 160.23 160.52 138.4K
09:32 160.58 160.69 160.24 160.49 72.8K
09:33 160.21 160.29 160.02 160.15 95.5K
09:34 160.18 160.18 159.78 159.98 41.9K
09:35 159.89 159.95 159.72 159.75 48.9K
09:36 159.76 159.76 159.67 159.67 94.0K
09:37 159.68 159.75 159.64 159.64 55.1K
09:38 159.58 159.78 159.58 159.78 45.3K
09:39 159.74 159.78 159.70 159.75 47.7K
09:40 159.75 159.87 159.72 159.84 56.1K
09:41 159.87 160.01 159.78 159.98 67.9K
09:42 159.95 160.15 159.89 160.09 92.4K
09:43 160.09 160.09 159.84 159.92 50.7K
09:44 159.92 159.98 159.89 159.98 86.1K
09:45 159.98 160.04 159.98 160.04 48.6K
09:46 160.06 160.18 160.04 160.04 84.6K
09:47 160.04 160.05 159.84 159.89 64.2K
09:48 159.93 160.04 159.92 160.04 66.3K
09:49 160.03 160.18 160.03 160.18 36.5K
09:50 160.14 160.32 160.12 160.32 72.8K
09:51 160.32 160.32 160.24 160.30 29.5K
09:52 160.35 160.35 160.26 160.26 23.2K
09:53 160.27 160.28 160.21 160.21 33.4K
09:54 160.21 160.24 160.12 160.18 19.9K
09:55 160.21 160.26 160.18 160.26 27.9K
09:56 160.26 160.38 160.26 160.37 56.3K
09:57 160.32 160.34 160.23 160.26 38.4K
09:58 160.26 160.27 160.19 160.26 51.7K
09:59 160.26 160.35 160.26 160.32 40.7K
10:00 160.32 160.43 160.26 160.35 81.4K
10:01 160.34 160.34 160.21 160.26 102.8K
10:02 160.26 160.46 160.26 160.43 68.5K
10:03 160.32 160.45 160.32 160.45 55.5K
10:04 160.46 160.46 160.21 160.23 36.1K
10:05 160.18 160.21 160.04 160.04 48.9K
10:06 160.06 160.09 160.04 160.09 65.8K
10:07 160.09 160.12 160.09 160.09 38.1K
10:08 160.09 160.15 160.06 160.15 49.1K
10:09 160.15 160.15 160.09 160.09 34.9K
10:10 160.09 160.10 160.01 160.01 30.8K
10:11 159.98 160.01 159.92 160.01 53.4K
10:12 160.04 160.04 159.84 159.84 46.0K
10:13 159.84 159.92 159.84 159.89 40.8K
10:14 159.87 159.89 159.84 159.84 156.5K
10:15 159.84 159.84 159.69 159.69 62.1K
10:16 159.69 159.75 159.67 159.70 93.8K
10:17 159.67 159.67 159.50 159.58 47.0K
10:18 159.61 159.61 159.51 159.55 32.3K
10:19 159.52 159.58 159.52 159.53 42.3K
10:20 159.52 159.53 159.50 159.52 18.9K
10:21 159.45 159.52 159.44 159.47 58.0K
10:22 159.45 159.50 159.38 159.45 103.5K
10:23 159.44 159.44 159.40 159.41 27.0K
10:24 159.41 159.44 159.38 159.41 26.9K
10:25 159.44 159.44 159.21 159.21 63.7K
10:26 159.27 159.30 159.07 159.07 81.7K
10:27 159.10 159.13 159.05 159.10 50.0K
10:28 159.10 159.21 159.10 159.18 31.9K
10:29 159.17 159.21 159.15 159.15 16.5K
10:30 159.18 159.24 159.18 159.20 72.4K
10:31 159.18 159.25 159.18 159.25 25.6K
10:32 159.32 159.32 159.21 159.24 65.0K
10:33 159.24 159.24 159.17 159.18 31.1K
10:34 159.18 159.18 159.10 159.18 80.7K
10:35 159.18 159.27 159.15 159.15 37.9K
10:36 159.16 159.18 159.15 159.16 56.0K
10:37 159.18 159.18 159.13 159.13 39.6K
10:38 159.11 159.26 159.11 159.21 61.2K
10:39 159.24 159.27 159.18 159.24 61.8K
10:40 159.27 159.38 159.27 159.30 36.0K
10:41 159.30 159.31 159.27 159.30 16.8K
10:42 159.30 159.38 159.27 159.35 103.0K
10:43 159.38 159.44 159.24 159.24 113.7K
10:44 159.27 159.41 159.24 159.41 72.0K
10:45 159.35 159.44 159.35 159.41 59.9K
10:46 159.41 159.54 159.38 159.54 67.9K
10:47 159.54 159.54 159.45 159.50 64.4K
10:48 159.44 159.44 159.38 159.41 22.1K
10:49 159.41 159.55 159.41 159.55 75.6K
10:50 159.53 159.55 159.44 159.50 97.1K
10:51 159.50 159.50 159.44 159.47 22.1K
10:52 159.47 159.55 159.47 159.53 44.1K
10:53 159.64 159.70 159.64 159.70 48.7K
10:54 159.72 159.72 159.63 159.63 58.5K
10:55 159.64 159.71 159.61 159.67 73.2K
10:56 159.67 159.67 159.61 159.61 81.4K
10:57 159.64 159.72 159.62 159.72 48.0K
10:58 159.69 159.72 159.67 159.72 16.3K
10:59 159.72 159.78 159.67 159.72 113.1K
11:00 159.78 159.84 159.72 159.75 120.2K
11:01 159.72 159.84 159.72 159.81 44.3K
11:02 159.81 159.87 159.80 159.87 41.9K
11:03 159.87 159.89 159.78 159.87 58.8K
11:04 159.87 160.04 159.87 160.04 112.4K
11:05 160.04 160.12 160.01 160.12 85.7K
11:06 160.09 160.12 159.98 159.98 84.3K
11:07 159.95 160.01 159.92 159.92 36.9K
11:08 159.92 159.95 159.89 159.89 17.8K
11:09 159.89 159.89 159.72 159.72 48.7K
11:10 159.72 159.72 159.64 159.64 85.9K
11:11 159.64 159.67 159.63 159.64 10.7K
11:12 159.64 159.72 159.64 159.69 38.0K
11:13 159.72 159.72 159.55 159.58 60.8K
11:14 159.58 159.58 159.50 159.58 55.9K
11:15 159.58 159.64 159.58 159.64 10.6K
11:16 159.64 159.66 159.55 159.55 35.2K
11:17 159.55 159.72 159.55 159.69 117.5K
11:18 159.69 159.69 159.62 159.66 17.6K
11:19 159.64 159.66 159.55 159.58 42.4K
11:20 159.55 159.66 159.55 159.64 46.1K
11:21 159.63 159.66 159.63 159.65 27.3K
11:22 159.65 159.75 159.64 159.75 34.9K
11:23 159.75 159.75 159.66 159.66 44.8K
11:24 159.64 159.64 159.61 159.64 46.8K
11:25 159.64 159.64 159.49 159.58 68.9K
11:26 159.52 159.58 159.47 159.47 28.9K
11:27 159.47 159.55 159.44 159.49 54.7K
11:28 159.52 159.55 159.44 159.44 30.7K
11:29 159.44 159.48 159.44 159.44 26.5K
11:30 159.47 159.49 159.44 159.44 36.7K
11:31 159.38 159.38 159.15 159.15 73.3K
11:32 159.15 159.20 159.09 159.09 47.7K
11:33 159.06 159.09 158.98 158.98 42.9K
11:34 158.95 159.11 158.95 159.11 53.2K
11:35 159.06 159.06 158.98 159.01 37.2K
11:36 159.01 159.01 158.86 158.86 53.3K
11:37 158.92 158.92 158.81 158.89 163.2K
11:38 158.89 158.89 158.81 158.86 17.1K
11:39 158.89 158.98 158.89 158.95 56.3K
11:40 158.95 158.97 158.92 158.95 51.9K
11:41 158.95 158.96 158.87 158.89 53.8K
11:42 158.89 158.98 158.89 158.95 32.6K
11:43 158.97 159.07 158.95 159.07 67.1K
11:44 159.09 159.09 159.01 159.01 32.8K
11:45 158.98 159.04 158.98 159.01 10.6K
11:46 159.01 159.03 158.99 159.03 10.7K
11:47 159.01 159.12 159.01 159.12 67.0K
11:48 159.15 159.15 159.01 159.01 49.7K
11:49 159.01 159.04 159.01 159.01 11.2K
11:50 159.01 159.07 159.01 159.07 45.9K
11:51 159.07 159.21 159.07 159.20 53.2K
11:52 159.20 159.26 159.20 159.24 33.5K
11:53 159.26 159.27 159.24 159.27 19.9K
11:54 159.24 159.29 159.24 159.29 43.9K
11:55 159.29 159.35 159.29 159.29 33.0K
11:56 159.28 159.32 159.28 159.32 45.6K
11:57 159.29 159.32 159.29 159.29 15.8K
11:58 159.29 159.46 159.24 159.46 180.9K
11:59 159.46 159.61 159.44 159.61 52.7K
12:00 159.64 159.66 159.58 159.59 43.9K
12:01 159.61 159.61 159.55 159.58 17.2K
12:02 159.55 159.55 159.49 159.49 22.4K
12:03 159.49 159.55 159.49 159.52 10.3K
12:04 159.52 159.66 159.44 159.44 162.1K
12:05 159.44 159.49 159.44 159.47 35.3K
12:06 159.46 159.49 159.38 159.41 36.1K
12:07 159.41 159.43 159.40 159.41 52.2K
12:08 159.41 159.49 159.38 159.49 20.1K
12:09 159.47 159.47 159.35 159.35 44.8K
12:10 159.35 159.38 159.30 159.30 30.9K
12:11 159.29 159.32 159.29 159.30 8.6K
12:12 159.38 159.38 159.29 159.30 59.6K
12:13 159.30 159.38 159.30 159.38 40.8K
12:14 159.38 159.38 159.29 159.32 42.9K
12:15 159.32 159.35 159.29 159.35 33.1K
12:16 159.38 159.38 159.27 159.27 57.2K
12:17 159.27 159.32 159.27 159.32 80.1K
12:18 159.32 159.32 159.29 159.32 10.7K
12:19 159.32 159.32 159.24 159.27 38.7K
12:20 159.21 159.26 159.21 159.26 8.4K
12:21 159.26 159.27 159.21 159.24 23.2K
12:22 159.24 159.24 159.24 159.24 18.6K
12:23 159.24 159.30 159.24 159.30 27.3K
12:24 159.27 159.27 159.24 159.24 60.9K
12:25 159.24 159.32 159.24 159.32 33.3K
12:26 159.32 159.32 159.24 159.24 55.1K
12:27 159.24 159.27 159.21 159.24 29.3K
12:28 159.24 159.32 159.24 159.30 30.9K
12:29 159.30 159.32 159.28 159.30 31.2K
12:30 159.35 159.38 159.35 159.35 29.4K
12:31 159.35 159.38 159.35 159.35 22.9K
12:32 159.32 159.38 159.27 159.30 62.8K
12:33 159.29 159.32 159.22 159.24 76.8K
12:34 159.21 159.24 159.12 159.12 128.2K
12:35 159.10 159.21 159.10 159.18 54.3K
12:36 159.18 159.24 159.18 159.24 15.2K
12:37 159.24 159.24 159.18 159.18 13.6K
12:38 159.18 159.27 159.18 159.21 22.6K
12:39 159.21 159.24 159.21 159.24 6.3K
12:40 159.27 159.29 159.21 159.29 33.4K
12:41 159.29 159.31 159.27 159.30 14.8K
12:42 159.27 159.27 159.21 159.21 50.2K
12:43 159.21 159.24 159.21 159.21 19.6K
12:44 159.21 159.30 159.21 159.30 41.0K
12:45 159.27 159.33 159.27 159.30 41.8K
12:46 159.35 159.38 159.30 159.33 34.9K
12:47 159.35 159.38 159.33 159.35 6.0K
12:48 159.41 159.43 159.38 159.41 23.4K
12:49 159.41 159.47 159.40 159.47 59.5K
12:50 159.47 159.50 159.41 159.41 20.5K
12:51 159.41 159.44 159.38 159.41 29.8K
12:52 159.41 159.50 159.41 159.50 25.4K
12:53 159.53 159.55 159.52 159.53 14.6K
12:54 159.53 159.54 159.50 159.50 35.5K
12:55 159.52 159.52 159.47 159.47 32.8K
12:56 159.47 159.50 159.44 159.50 19.3K
12:57 159.47 159.50 159.41 159.47 38.7K
12:58 159.50 159.52 159.46 159.52 13.8K
12:59 159.44 159.47 159.44 159.47 20.8K
13:00 159.41 159.42 159.30 159.30 43.7K
13:01 159.30 159.33 159.30 159.31 8.2K
13:02 159.30 159.30 159.24 159.24 70.3K
13:03 159.24 159.27 159.21 159.24 17.9K
13:04 159.24 159.30 159.24 159.30 22.9K
13:05 159.30 159.30 159.27 159.27 41.1K
13:06 159.27 159.30 159.27 159.27 5.9K
13:07 159.24 159.26 159.21 159.24 39.1K
13:08 159.30 159.35 159.30 159.33 27.6K
13:09 159.33 159.38 159.33 159.36 10.6K
13:10 159.36 159.38 159.30 159.35 63.4K
13:11 159.36 159.47 159.36 159.47 48.8K
13:12 159.47 159.58 159.47 159.55 12.3K
13:13 159.55 159.64 159.55 159.58 28.9K
13:14 159.58 159.61 159.55 159.59 10.2K
13:15 159.59 159.59 159.52 159.52 13.8K
13:16 159.54 159.55 159.50 159.52 26.5K
13:17 159.55 159.55 159.50 159.50 10.7K
13:18 159.54 159.54 159.46 159.47 16.9K
13:19 159.47 159.47 159.44 159.44 11.8K
13:20 159.44 159.52 159.44 159.52 35.0K
13:21 159.52 159.54 159.52 159.52 15.6K
13:22 159.52 159.55 159.52 159.55 5.2K
13:23 159.50 159.55 159.50 159.52 8.2K
13:24 159.52 159.58 159.52 159.58 18.1K
13:25 159.58 159.59 159.47 159.47 40.1K
13:26 159.47 159.48 159.44 159.47 21.0K
13:27 159.47 159.52 159.46 159.52 20.9K
13:28 159.52 159.61 159.52 159.52 41.7K
13:29 159.52 159.55 159.50 159.55 22.3K
13:30 159.58 159.61 159.55 159.58 48.8K
13:31 159.58 159.61 159.55 159.58 8.9K
13:32 159.58 159.61 159.55 159.58 10.8K
13:33 159.58 159.58 159.50 159.50 38.0K
13:34 159.53 159.55 159.50 159.53 10.6K
13:35 159.53 159.53 159.52 159.53 15.9K
13:36 159.53 159.64 159.53 159.61 60.5K
13:37 159.61 159.64 159.58 159.58 23.1K
13:38 159.58 159.61 159.58 159.58 7.2K
13:39 159.58 159.59 159.55 159.59 11.1K
13:40 159.58 159.58 159.55 159.55 25.1K
13:41 159.58 159.67 159.55 159.67 49.0K
13:42 159.67 159.72 159.62 159.72 93.2K
13:43 159.72 159.82 159.72 159.78 41.8K
13:44 159.81 159.84 159.78 159.78 22.0K
13:45 159.83 159.84 159.81 159.84 20.9K
13:46 159.81 159.89 159.81 159.89 24.0K
13:47 159.87 159.89 159.84 159.84 49.2K
13:48 159.84 159.89 159.84 159.87 7.5K
13:49 159.89 159.89 159.81 159.81 17.0K
13:50 159.81 159.84 159.78 159.81 7.1K
13:51 159.81 159.84 159.78 159.78 16.0K
13:52 159.89 159.89 159.85 159.87 39.6K
13:53 159.87 159.89 159.81 159.81 18.5K
13:54 159.81 159.83 159.81 159.81 13.6K
13:55 159.78 159.82 159.78 159.81 13.9K
13:56 159.81 159.81 159.72 159.72 41.1K
13:57 159.70 159.78 159.69 159.72 21.4K
13:58 159.72 159.78 159.72 159.75 25.7K
13:59 159.75 159.78 159.72 159.72 12.1K
14:00 159.72 159.75 159.70 159.75 48.5K
14:01 159.75 159.87 159.75 159.87 92.8K
14:02 159.87 159.94 159.87 159.94 38.2K
14:03 159.95 160.01 159.95 159.98 51.7K
14:04 159.98 160.01 159.98 159.98 45.7K
14:05 159.99 159.99 159.96 159.98 27.0K
14:06 159.98 160.01 159.96 159.98 25.2K
14:07 159.96 160.01 159.96 160.01 19.9K
14:08 160.01 160.21 160.01 160.21 110.1K
14:09 160.21 160.28 160.21 160.27 36.9K
14:10 160.27 160.29 160.24 160.29 30.9K
14:11 160.27 160.27 160.21 160.27 59.4K
14:12 160.30 160.30 160.21 160.21 33.0K
14:13 160.21 160.24 160.18 160.21 11.3K
14:14 160.21 160.24 160.18 160.21 12.5K
14:15 160.21 160.24 160.21 160.24 12.5K
14:16 160.21 160.27 160.18 160.27 98.3K
14:17 160.27 160.33 160.27 160.30 86.8K
14:18 160.30 160.35 160.30 160.33 18.1K
14:19 160.35 160.38 160.31 160.35 33.4K
14:20 160.33 160.35 160.30 160.33 38.3K
14:21 160.33 160.34 160.27 160.27 46.5K
14:22 160.27 160.34 160.27 160.32 30.4K
14:23 160.32 160.36 160.32 160.34 7.2K
14:24 160.33 160.40 160.33 160.39 131.4K
14:25 160.30 160.32 160.25 160.27 71.1K
14:26 160.27 160.30 160.24 160.27 9.1K
14:27 160.27 160.30 160.24 160.24 16.1K
14:28 160.24 160.27 160.13 160.13 39.3K
14:29 160.16 160.19 160.16 160.18 41.3K
14:30 160.19 160.27 160.19 160.27 80.5K
14:31 160.24 160.35 160.24 160.33 32.4K
14:32 160.33 160.38 160.30 160.35 98.0K
14:33 160.38 160.39 160.30 160.33 75.4K
14:34 160.30 160.35 160.30 160.33 53.5K
14:35 160.30 160.33 160.30 160.33 15.7K
14:36 160.33 160.38 160.30 160.30 52.8K
14:37 160.33 160.33 160.27 160.27 93.9K
14:38 160.27 160.27 160.24 160.27 9.3K
14:39 160.29 160.29 160.24 160.24 16.4K
14:40 160.30 160.30 160.24 160.27 27.7K
14:41 160.30 160.33 160.27 160.27 81.1K
14:42 160.24 160.30 160.24 160.24 28.1K
14:43 160.21 160.30 160.21 160.30 36.5K
14:44 160.30 160.33 160.25 160.27 27.1K
14:45 160.27 160.30 160.26 160.27 11.8K
14:46 160.29 160.29 160.21 160.21 53.8K
14:47 160.21 160.24 160.19 160.21 46.4K
14:48 160.21 160.30 160.21 160.27 17.9K
14:49 160.30 160.30 160.24 160.30 10.3K
14:50 160.27 160.30 160.24 160.27 25.0K
14:51 160.27 160.27 160.18 160.24 37.4K
14:52 160.18 160.24 160.18 160.21 33.5K
14:53 160.21 160.21 160.13 160.13 25.8K
14:54 160.13 160.18 160.13 160.16 19.2K
14:55 160.13 160.18 160.10 160.10 31.0K
14:56 160.15 160.18 160.13 160.15 52.6K
14:57 160.16 160.16 160.10 160.10 27.3K
14:58 160.10 160.18 160.10 160.15 27.7K
14:59 160.15 160.24 160.13 160.15 58.9K
15:00 160.15 160.16 160.07 160.10 29.0K
15:01 160.10 160.10 160.07 160.10 33.8K
15:02 160.10 160.13 160.10 160.10 54.5K
15:03 160.11 160.13 160.07 160.12 13.2K
15:04 160.12 160.18 160.10 160.18 30.9K
15:05 160.16 160.16 160.07 160.10 75.2K
15:06 160.07 160.15 160.07 160.15 20.5K
15:07 160.18 160.24 160.18 160.21 28.4K
15:08 160.21 160.24 160.21 160.21 7.9K
15:09 160.21 160.24 160.18 160.21 22.8K
15:10 160.21 160.24 160.16 160.16 41.4K
15:11 160.18 160.24 160.16 160.21 33.7K
15:12 160.21 160.24 160.21 160.21 10.3K
15:13 160.21 160.24 160.16 160.16 46.9K
15:14 160.17 160.17 160.14 160.16 22.0K
15:15 160.16 160.19 160.16 160.19 48.9K
15:16 160.16 160.21 160.15 160.21 39.3K
15:17 160.21 160.27 160.21 160.27 22.3K
15:18 160.27 160.30 160.24 160.30 13.0K
15:19 160.27 160.30 160.27 160.30 50.7K
15:20 160.21 160.24 160.19 160.24 35.5K
15:21 160.21 160.27 160.21 160.26 49.7K
15:22 160.26 160.27 160.16 160.16 67.9K
15:23 160.16 160.23 160.16 160.21 47.9K
15:24 160.21 160.24 160.21 160.21 8.5K
15:25 160.16 160.19 160.13 160.16 38.3K
15:26 160.16 160.19 160.13 160.19 26.8K
15:27 160.16 160.16 160.02 160.04 124.2K
15:28 160.04 160.10 160.02 160.10 87.7K
15:29 160.10 160.16 160.07 160.16 137.1K
15:30 160.16 160.24 160.16 160.24 32.6K
15:31 160.21 160.24 160.16 160.21 65.6K
15:32 160.21 160.33 160.21 160.33 72.4K
15:33 160.33 160.33 160.24 160.27 35.1K
15:34 160.30 160.30 160.27 160.30 29.5K
15:35 160.29 160.30 160.27 160.27 22.9K
15:36 160.24 160.30 160.24 160.27 40.5K
15:37 160.29 160.29 160.26 160.27 30.0K
15:38 160.30 160.30 160.24 160.27 50.0K
15:39 160.27 160.30 160.27 160.27 32.5K
15:40 160.27 160.27 160.18 160.21 111.7K
15:41 160.21 160.24 160.21 160.21 63.9K
15:42 160.21 160.21 160.13 160.15 108.7K
15:43 160.15 160.17 160.13 160.15 31.7K
15:44 160.15 160.18 160.13 160.15 43.0K
15:45 160.15 160.21 160.15 160.21 87.9K
15:46 160.21 160.24 160.21 160.21 27.7K
15:47 160.21 160.30 160.21 160.27 83.5K
15:48 160.27 160.27 160.21 160.21 103.3K
15:49 160.21 160.41 160.21 160.41 135.8K
15:50 160.38 160.38 160.12 160.12 187.9K
15:51 160.15 160.15 160.07 160.07 90.8K
15:52 160.15 160.23 160.15 160.21 105.5K
15:53 160.21 160.29 160.18 160.27 121.4K
15:54 160.27 160.27 160.12 160.15 141.2K
15:55 160.15 160.15 160.01 160.01 216.6K
15:56 160.01 160.01 159.92 159.92 84.4K
15:57 159.98 160.01 159.98 160.01 231.4K
15:58 160.12 160.12 159.98 160.01 551.8K
15:59 160.06 160.12 160.01 160.12 11,262.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available