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
09:30 160.07 160.27 160.07 160.15 866.0K
09:31 160.15 160.18 159.98 160.07 59.9K
09:32 160.04 160.04 159.76 159.90 171.4K
09:33 159.92 160.10 159.92 160.07 30.4K
09:34 160.04 160.18 159.96 160.18 65.6K
09:35 160.18 160.30 160.15 160.30 63.0K
09:36 160.30 160.30 160.24 160.27 123.4K
09:37 160.27 160.44 160.27 160.44 252.6K
09:38 160.44 160.44 160.29 160.44 124.5K
09:39 160.50 160.50 160.10 160.10 70.3K
09:40 160.10 160.21 160.10 160.14 18.6K
09:41 160.07 160.16 160.07 160.16 23.7K
09:42 160.13 160.19 160.07 160.10 17.7K
09:43 160.10 160.10 160.01 160.01 63.8K
09:44 160.01 160.18 160.01 160.15 72.5K
09:45 160.15 160.15 160.01 160.04 33.7K
09:46 160.09 160.12 160.05 160.12 58.8K
09:47 160.13 160.13 160.01 160.06 30.2K
09:48 160.04 160.04 159.95 159.95 24.3K
09:49 159.98 160.00 159.92 159.92 40.0K
09:50 159.92 159.95 159.87 159.89 37.4K
09:51 159.92 159.95 159.89 159.92 13.2K
09:52 159.92 159.95 159.84 159.84 26.5K
09:53 159.84 159.90 159.78 159.81 18.5K
09:54 159.83 159.83 159.74 159.75 30.4K
09:55 159.78 159.78 159.70 159.72 44.3K
09:56 159.72 159.84 159.72 159.83 47.3K
09:57 159.83 159.90 159.72 159.75 30.5K
09:58 159.72 159.81 159.72 159.81 23.2K
09:59 159.81 159.84 159.78 159.79 19.9K
10:00 159.79 160.01 159.79 159.98 27.6K
10:01 159.95 160.01 159.90 159.90 60.6K
10:02 159.92 159.92 159.84 159.84 40.0K
10:03 159.84 159.84 159.72 159.72 30.2K
10:04 159.72 159.81 159.72 159.81 29.0K
10:05 159.81 159.81 159.70 159.76 29.9K
10:06 159.70 159.72 159.67 159.72 31.7K
10:07 159.75 159.75 159.53 159.53 60.0K
10:08 159.51 159.58 159.51 159.58 22.3K
10:09 159.58 159.58 159.35 159.44 73.2K
10:10 159.47 159.55 159.47 159.53 81.8K
10:11 159.49 159.50 159.46 159.46 47.8K
10:12 159.46 159.55 159.44 159.55 25.8K
10:13 159.55 159.55 159.50 159.53 50.8K
10:14 159.53 159.55 159.50 159.53 17.5K
10:15 159.53 159.55 159.50 159.53 29.0K
10:16 159.55 159.55 159.48 159.48 26.5K
10:17 159.46 159.58 159.44 159.58 41.5K
10:18 159.60 159.66 159.58 159.64 32.8K
10:19 159.64 159.64 159.58 159.59 42.7K
10:20 159.58 159.64 159.55 159.64 28.5K
10:21 159.64 159.78 159.64 159.75 22.7K
10:22 159.75 159.78 159.70 159.72 45.9K
10:23 159.72 159.78 159.72 159.78 45.9K
10:24 159.81 159.84 159.78 159.78 36.0K
10:25 159.83 159.87 159.81 159.87 27.0K
10:26 159.95 159.98 159.89 159.98 58.8K
10:27 159.95 160.01 159.92 159.92 48.7K
10:28 159.93 159.95 159.89 159.89 18.3K
10:29 159.89 159.92 159.87 159.89 46.3K
10:30 159.89 160.07 159.89 160.07 76.2K
10:31 160.07 160.07 160.01 160.04 40.5K
10:32 160.04 160.07 159.98 160.04 62.0K
10:33 160.07 160.18 160.07 160.15 44.4K
10:34 160.15 160.18 160.04 160.04 62.2K
10:35 160.04 160.04 159.98 160.01 37.4K
10:36 160.06 160.11 160.04 160.11 36.0K
10:37 160.08 160.08 160.01 160.04 20.8K
10:38 160.01 160.12 160.01 160.09 32.4K
10:39 160.09 160.12 160.04 160.04 25.1K
10:40 160.06 160.06 159.92 159.92 48.0K
10:41 159.92 159.95 159.89 159.94 24.0K
10:42 159.92 159.92 159.81 159.84 28.4K
10:43 159.81 159.84 159.72 159.78 47.9K
10:44 159.78 159.81 159.78 159.78 12.1K
10:45 159.81 159.88 159.78 159.86 20.0K
10:46 159.87 160.01 159.87 160.01 58.8K
10:47 160.01 160.01 159.98 159.98 13.6K
10:48 159.95 159.99 159.95 159.95 28.4K
10:49 159.95 159.98 159.92 159.98 103.8K
10:50 160.01 160.01 159.92 159.92 60.8K
10:51 159.95 159.95 159.87 159.87 49.3K
10:52 159.87 159.95 159.87 159.95 12.5K
10:53 159.92 159.98 159.90 159.98 33.8K
10:54 159.96 159.96 159.90 159.90 95.4K
10:55 159.98 160.01 159.98 159.98 55.9K
10:56 159.98 160.01 159.93 159.98 25.6K
10:57 159.98 159.98 159.96 159.96 15.9K
10:58 159.95 159.98 159.84 159.93 84.2K
10:59 159.93 160.04 159.90 160.01 29.1K
11:00 160.01 160.07 160.01 160.01 19.8K
11:01 160.05 160.07 159.97 160.01 30.8K
11:02 160.07 160.07 159.96 159.96 33.4K
11:03 159.97 160.01 159.95 160.01 18.3K
11:04 160.01 160.07 160.01 160.04 41.3K
11:05 160.04 160.13 159.98 160.00 321.5K
11:06 159.98 160.07 159.98 160.04 17.0K
11:07 160.04 160.10 160.01 160.10 42.4K
11:08 160.10 160.10 160.04 160.04 54.8K
11:09 160.04 160.12 160.04 160.07 35.1K
11:10 160.07 160.12 160.07 160.10 25.4K
11:11 160.10 160.18 160.10 160.15 36.9K
11:12 160.15 160.18 160.12 160.15 11.3K
11:13 160.15 160.15 160.07 160.10 75.6K
11:14 160.07 160.07 160.01 160.01 54.1K
11:15 160.01 160.07 160.01 160.01 42.3K
11:16 160.01 160.01 159.79 159.90 170.8K
11:17 159.90 159.90 159.81 159.81 38.0K
11:18 159.84 160.07 159.84 159.87 345.0K
11:19 159.87 159.87 159.78 159.81 88.7K
11:20 159.75 159.81 159.70 159.81 66.8K
11:21 159.81 159.84 159.81 159.82 20.6K
11:22 159.82 159.84 159.78 159.83 8.9K
11:23 159.83 159.89 159.81 159.89 159.6K
11:24 159.89 159.95 159.89 159.89 21.3K
11:25 159.92 160.07 159.92 160.07 110.2K
11:26 160.04 160.12 160.04 160.09 16.3K
11:27 160.12 160.26 160.07 160.21 126.3K
11:28 160.18 160.26 160.12 160.26 83.4K
11:29 160.25 160.26 160.21 160.26 25.8K
11:30 160.24 160.24 160.12 160.20 121.5K
11:31 160.20 160.29 160.18 160.29 47.1K
11:32 160.29 160.29 160.26 160.27 55.4K
11:33 160.29 160.32 160.23 160.24 65.1K
11:34 160.24 160.24 160.18 160.18 32.4K
11:35 160.18 160.18 160.14 160.15 45.1K
11:36 160.15 160.18 160.12 160.18 37.9K
11:37 160.24 160.24 160.15 160.15 42.1K
11:38 160.18 160.18 160.12 160.15 26.3K
11:39 160.15 160.18 160.12 160.12 54.6K
11:40 160.15 160.18 160.01 160.01 37.7K
11:41 160.01 160.09 160.01 160.04 96.0K
11:42 160.04 160.09 160.04 160.09 47.2K
11:43 160.09 160.18 160.07 160.18 40.7K
11:44 160.12 160.15 160.04 160.04 35.4K
11:45 160.04 160.12 160.04 160.09 54.7K
11:46 160.08 160.12 160.07 160.07 52.3K
11:47 160.09 160.18 160.09 160.18 26.6K
11:48 160.18 160.18 160.07 160.12 62.4K
11:49 160.09 160.12 160.07 160.10 9.3K
11:50 160.01 160.09 160.01 160.09 73.0K
11:51 160.07 160.12 160.07 160.12 35.0K
11:52 160.10 160.10 160.01 160.04 43.8K
11:53 160.04 160.07 160.04 160.04 13.4K
11:54 160.04 160.10 160.04 160.10 77.6K
11:55 160.10 160.18 160.10 160.18 115.3K
11:56 160.12 160.12 160.07 160.10 41.8K
11:57 160.10 160.15 160.09 160.14 15.1K
11:58 160.14 160.14 160.09 160.13 33.4K
11:59 160.13 160.21 160.10 160.21 15.5K
12:00 160.23 160.24 160.20 160.21 30.0K
12:01 160.21 160.27 160.21 160.27 42.3K
12:02 160.27 160.30 160.21 160.22 79.0K
12:03 160.24 160.24 160.19 160.19 22.1K
12:04 160.16 160.19 160.13 160.13 31.6K
12:05 160.13 160.24 160.13 160.24 40.0K
12:06 160.25 160.27 160.24 160.24 33.5K
12:07 160.22 160.23 160.19 160.19 19.5K
12:08 160.22 160.24 160.19 160.19 7.2K
12:09 160.19 160.24 160.19 160.21 22.3K
12:10 160.21 160.24 160.13 160.16 39.2K
12:11 160.13 160.13 160.04 160.10 39.5K
12:12 160.13 160.19 160.13 160.18 58.0K
12:13 160.19 160.19 160.15 160.16 27.1K
12:14 160.13 160.13 160.07 160.07 24.7K
12:15 160.07 160.10 160.02 160.04 33.5K
12:16 160.07 160.10 160.04 160.04 91.7K
12:17 160.04 160.13 160.04 160.13 34.5K
12:18 160.11 160.12 160.07 160.10 23.0K
12:19 160.07 160.13 160.07 160.10 12.7K
12:20 160.10 160.13 160.10 160.10 59.3K
12:21 160.10 160.19 160.10 160.19 34.0K
12:22 160.16 160.19 160.16 160.16 9.8K
12:23 160.16 160.19 160.15 160.16 26.0K
12:24 160.16 160.19 160.15 160.16 7.7K
12:25 160.16 160.22 160.16 160.19 20.0K
12:26 160.22 160.24 160.19 160.21 14.1K
12:27 160.22 160.24 160.22 160.24 21.0K
12:28 160.23 160.23 160.10 160.10 90.8K
12:29 160.10 160.11 160.07 160.07 52.6K
12:30 160.10 160.13 160.10 160.10 76.1K
12:31 160.07 160.19 160.07 160.16 32.6K
12:32 160.16 160.19 160.13 160.17 18.0K
12:33 160.16 160.18 160.10 160.18 101.7K
12:34 160.18 160.19 160.07 160.13 14.6K
12:35 160.13 160.24 160.13 160.22 60.1K
12:36 160.22 160.30 160.22 160.30 39.6K
12:37 160.30 160.30 160.25 160.27 21.9K
12:38 160.24 160.30 160.24 160.26 15.1K
12:39 160.27 160.30 160.27 160.27 69.9K
12:40 160.27 160.27 160.22 160.27 64.4K
12:41 160.27 160.30 160.24 160.30 44.0K
12:42 160.30 160.30 160.15 160.15 37.2K
12:43 160.16 160.19 160.13 160.13 8.8K
12:44 160.15 160.23 160.13 160.13 49.5K
12:45 160.19 160.19 160.07 160.07 19.3K
12:46 160.07 160.13 160.05 160.10 59.4K
12:47 160.07 160.10 160.07 160.10 8.6K
12:48 160.10 160.13 160.07 160.10 13.6K
12:49 160.11 160.19 160.07 160.16 30.4K
12:50 160.16 160.24 160.16 160.23 19.4K
12:51 160.22 160.22 160.19 160.22 15.9K
12:52 160.24 160.24 160.16 160.22 37.4K
12:53 160.19 160.22 160.19 160.22 8.7K
12:54 160.22 160.23 160.19 160.20 148.2K
12:55 160.19 160.22 160.16 160.16 88.2K
12:56 160.16 160.19 160.16 160.16 49.4K
12:57 160.16 160.22 160.14 160.19 40.7K
12:58 160.19 160.25 160.19 160.25 22.1K
12:59 160.25 160.36 160.25 160.36 21.5K
13:00 160.36 160.36 160.31 160.36 25.3K
13:01 160.36 160.42 160.36 160.36 29.1K
13:02 160.36 160.42 160.36 160.42 17.5K
13:03 160.39 160.50 160.36 160.50 28.5K
13:04 160.53 160.53 160.50 160.50 7.6K
13:05 160.50 160.53 160.49 160.50 13.4K
13:06 160.48 160.53 160.48 160.48 19.6K
13:07 160.42 160.45 160.42 160.45 36.1K
13:08 160.45 160.53 160.45 160.53 44.2K
13:09 160.50 160.53 160.50 160.53 52.7K
13:10 160.50 160.50 160.50 160.50 7.4K
13:11 160.50 160.51 160.48 160.48 98.4K
13:12 160.50 160.53 160.48 160.50 7.4K
13:13 160.52 160.57 160.50 160.56 38.8K
13:14 160.62 160.65 160.56 160.56 62.6K
13:15 160.56 160.56 160.53 160.56 25.7K
13:16 160.53 160.59 160.48 160.50 52.7K
13:17 160.50 160.56 160.49 160.53 37.8K
13:18 160.53 160.59 160.53 160.56 6.0K
13:19 160.54 160.56 160.48 160.50 61.2K
13:20 160.50 160.53 160.48 160.51 28.0K
13:21 160.51 160.51 160.42 160.45 47.7K
13:22 160.45 160.48 160.42 160.45 4.7K
13:23 160.47 160.47 160.39 160.39 29.4K
13:24 160.39 160.40 160.34 160.34 37.2K
13:25 160.34 160.34 160.31 160.34 8.9K
13:26 160.31 160.36 160.31 160.34 45.2K
13:27 160.34 160.36 160.28 160.36 36.5K
13:28 160.36 160.36 160.31 160.33 10.0K
13:29 160.33 160.34 160.31 160.34 7.0K
13:30 160.31 160.31 160.27 160.28 29.7K
13:31 160.28 160.28 160.25 160.28 7.3K
13:32 160.28 160.31 160.25 160.28 55.9K
13:33 160.28 160.30 160.19 160.22 32.2K
13:34 160.25 160.25 160.19 160.19 24.4K
13:35 160.19 160.25 160.19 160.22 12.9K
13:36 160.22 160.25 160.19 160.22 13.9K
13:37 160.25 160.25 160.21 160.22 17.9K
13:38 160.21 160.25 160.21 160.22 39.2K
13:39 160.25 160.31 160.25 160.31 40.0K
13:40 160.25 160.28 160.25 160.25 102.2K
13:41 160.25 160.30 160.25 160.30 20.1K
13:42 160.28 160.30 160.28 160.30 61.3K
13:43 160.28 160.28 160.26 160.28 37.0K
13:44 160.28 160.28 160.25 160.25 8.1K
13:45 160.28 160.30 160.25 160.25 13.7K
13:46 160.25 160.28 160.19 160.22 36.4K
13:47 160.22 160.25 160.19 160.21 10.8K
13:48 160.22 160.22 160.19 160.22 5.7K
13:49 160.20 160.22 160.19 160.19 38.2K
13:50 160.16 160.19 160.14 160.16 48.8K
13:51 160.16 160.16 160.08 160.09 24.9K
13:52 160.08 160.09 160.04 160.08 19.0K
13:53 160.05 160.08 160.02 160.05 20.9K
13:54 160.05 160.08 160.05 160.05 36.8K
13:55 160.05 160.08 160.02 160.02 11.7K
13:56 160.05 160.08 160.02 160.05 23.5K
13:57 160.05 160.05 159.99 159.99 322.6K
13:58 159.99 160.02 159.99 159.99 33.8K
13:59 160.02 160.02 159.96 159.99 24.1K
14:00 159.99 160.02 159.98 159.99 23.5K
14:01 159.99 159.99 159.91 159.93 63.9K
14:02 159.93 159.94 159.92 159.94 36.0K
14:03 159.93 159.99 159.93 159.99 44.4K
14:04 160.05 160.08 160.04 160.05 45.5K
14:05 160.05 160.06 159.99 159.99 50.4K
14:06 159.99 159.99 159.99 159.99 24.7K
14:07 159.99 159.99 159.91 159.96 39.0K
14:08 159.93 159.93 159.91 159.93 12.1K
14:09 159.93 159.96 159.91 159.91 14.1K
14:10 159.91 159.93 159.91 159.93 79.4K
14:11 159.91 159.93 159.85 159.91 56.5K
14:12 159.93 159.94 159.91 159.93 7.4K
14:13 159.91 159.96 159.91 159.93 22.3K
14:14 159.93 160.02 159.93 159.99 84.1K
14:15 159.94 159.95 159.90 159.94 22.2K
14:16 159.94 159.94 159.85 159.85 39.5K
14:17 159.90 159.90 159.82 159.82 45.6K
14:18 159.82 159.82 159.73 159.76 74.9K
14:19 159.76 159.85 159.76 159.79 35.2K
14:20 159.81 159.85 159.79 159.83 22.2K
14:21 159.79 159.85 159.79 159.79 15.8K
14:22 159.82 159.82 159.79 159.82 7.6K
14:23 159.82 159.82 159.59 159.60 66.3K
14:24 159.56 159.56 159.53 159.53 32.2K
14:25 159.53 159.55 159.51 159.53 17.0K
14:26 159.53 159.56 159.53 159.53 9.0K
14:27 159.51 159.53 159.51 159.53 23.1K
14:28 159.56 159.56 159.50 159.53 8.5K
14:29 159.53 159.56 159.51 159.52 13.4K
14:30 159.53 159.62 159.53 159.62 40.4K
14:31 159.59 159.70 159.59 159.70 29.0K
14:32 159.73 159.73 159.68 159.70 18.5K
14:33 159.68 159.68 159.65 159.65 31.8K
14:34 159.65 159.65 159.62 159.65 8.2K
14:35 159.65 159.68 159.62 159.68 39.2K
14:36 159.70 159.76 159.70 159.76 39.0K
14:37 159.76 159.78 159.73 159.76 13.5K
14:38 159.76 159.76 159.68 159.68 37.5K
14:39 159.68 159.70 159.68 159.70 10.0K
14:40 159.68 159.73 159.68 159.70 63.0K
14:41 159.68 159.73 159.65 159.70 73.9K
14:42 159.70 159.85 159.70 159.85 33.2K
14:43 159.85 159.88 159.79 159.82 68.8K
14:44 159.85 159.85 159.82 159.82 16.4K
14:45 159.82 159.90 159.79 159.90 28.9K
14:46 159.88 159.90 159.85 159.88 11.2K
14:47 159.88 159.90 159.87 159.88 7.7K
14:48 159.88 159.90 159.86 159.88 39.2K
14:49 159.86 159.96 159.86 159.96 52.7K
14:50 159.93 159.96 159.93 159.93 11.7K
14:51 159.93 160.01 159.93 159.99 37.7K
14:52 160.02 160.02 159.99 160.02 18.3K
14:53 159.99 160.02 159.98 159.99 17.0K
14:54 160.02 160.02 159.99 159.99 15.3K
14:55 160.02 160.02 159.99 159.99 13.7K
14:56 160.05 160.07 160.02 160.02 38.6K
14:57 160.05 160.05 159.99 159.99 43.3K
14:58 160.05 160.07 160.02 160.02 17.1K
14:59 160.02 160.07 160.02 160.05 18.6K
15:00 160.05 160.16 160.05 160.16 51.0K
15:01 160.16 160.22 160.16 160.22 96.0K
15:02 160.22 160.25 160.22 160.22 22.6K
15:03 160.25 160.25 160.07 160.10 69.7K
15:04 160.10 160.16 160.07 160.10 32.7K
15:05 160.10 160.10 160.07 160.10 9.7K
15:06 160.10 160.13 160.09 160.10 13.5K
15:07 160.10 160.13 160.08 160.13 12.4K
15:08 160.10 160.13 160.07 160.10 8.9K
15:09 160.07 160.10 160.04 160.09 68.9K
15:10 160.10 160.11 160.07 160.07 10.5K
15:11 160.10 160.10 160.09 160.10 11.1K
15:12 160.10 160.13 160.07 160.10 17.9K
15:13 160.10 160.16 160.10 160.11 95.5K
15:14 160.07 160.11 160.05 160.05 58.9K
15:15 160.05 160.07 160.02 160.04 14.3K
15:16 160.02 160.05 160.02 160.02 9.7K
15:17 160.02 160.02 159.96 159.96 28.9K
15:18 159.99 159.99 159.90 159.93 58.1K
15:19 159.93 159.93 159.90 159.93 27.9K
15:20 159.92 159.96 159.90 159.93 23.3K
15:21 159.93 160.02 159.93 160.02 58.8K
15:22 159.96 160.02 159.90 159.90 34.4K
15:23 159.90 159.94 159.90 159.93 18.0K
15:24 159.90 159.93 159.90 159.90 14.5K
15:25 159.90 159.93 159.90 159.93 22.6K
15:26 159.93 159.96 159.90 159.90 25.0K
15:27 159.90 159.93 159.88 159.88 54.7K
15:28 159.88 159.90 159.85 159.88 19.6K
15:29 159.90 159.90 159.85 159.88 47.3K
15:30 159.86 159.86 159.73 159.76 110.8K
15:31 159.76 159.79 159.76 159.79 65.6K
15:32 159.79 159.79 159.73 159.76 13.0K
15:33 159.73 159.77 159.70 159.70 53.8K
15:34 159.70 159.73 159.68 159.73 37.0K
15:35 159.70 159.73 159.70 159.70 32.4K
15:36 159.67 159.76 159.67 159.76 90.4K
15:37 159.73 159.76 159.68 159.73 88.2K
15:38 159.71 159.73 159.71 159.71 33.8K
15:39 159.71 159.79 159.68 159.76 59.4K
15:40 159.76 159.76 159.73 159.73 41.9K
15:41 159.73 159.79 159.73 159.76 31.5K
15:42 159.73 159.79 159.73 159.73 48.9K
15:43 159.73 159.85 159.73 159.82 85.7K
15:44 159.82 159.85 159.79 159.85 29.8K
15:45 159.85 159.85 159.80 159.85 39.2K
15:46 159.82 159.88 159.82 159.88 66.3K
15:47 159.88 159.99 159.85 159.99 95.4K
15:48 159.96 159.96 159.90 159.93 122.9K
15:49 159.93 159.99 159.92 159.99 77.5K
15:50 159.99 159.99 159.79 159.82 194.5K
15:51 159.82 159.82 159.65 159.65 439.6K
15:52 159.66 159.68 159.62 159.65 129.1K
15:53 159.65 159.73 159.62 159.68 75.7K
15:54 159.71 159.71 159.65 159.65 81.9K
15:55 159.71 159.76 159.68 159.76 126.0K
15:56 159.76 159.76 159.62 159.65 177.9K
15:57 159.65 159.73 159.64 159.73 129.6K
15:58 159.79 159.79 159.68 159.68 379.9K
15:59 159.62 159.76 159.59 159.73 4,674.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available