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
09:30 159.02 159.11 158.88 159.11 941.7K
09:31 159.34 160.00 159.34 159.68 573.7K
09:32 159.68 159.82 159.51 159.51 97.4K
09:33 159.63 159.71 159.51 159.68 73.7K
09:34 159.65 159.71 159.65 159.69 46.0K
09:35 159.71 159.80 159.63 159.71 61.8K
09:36 159.66 159.74 159.57 159.57 27.0K
09:37 159.60 159.69 159.46 159.46 69.8K
09:38 159.46 159.46 159.37 159.43 60.2K
09:39 159.43 159.51 159.34 159.37 51.7K
09:40 159.37 159.69 159.37 159.69 27.8K
09:41 159.75 159.75 159.52 159.58 76.2K
09:42 159.52 159.55 159.49 159.52 67.8K
09:43 159.50 159.50 159.41 159.44 35.8K
09:44 159.44 159.52 159.42 159.50 60.6K
09:45 159.55 159.64 159.53 159.61 74.8K
09:46 159.61 159.64 159.58 159.58 50.3K
09:47 159.61 159.69 159.58 159.69 202.0K
09:48 159.67 159.78 159.66 159.78 42.6K
09:49 159.77 159.80 159.77 159.78 41.7K
09:50 159.78 159.83 159.69 159.72 110.1K
09:51 159.72 159.84 159.69 159.84 43.2K
09:52 159.84 159.86 159.75 159.81 93.1K
09:53 159.81 160.01 159.81 159.92 201.2K
09:54 159.89 159.89 159.77 159.77 59.6K
09:55 159.78 159.92 159.75 159.89 98.2K
09:56 159.89 159.89 159.87 159.89 79.0K
09:57 159.89 159.92 159.84 159.92 25.4K
09:58 159.89 159.95 159.81 159.92 29.7K
09:59 159.95 159.95 159.69 159.78 76.2K
10:00 159.84 159.87 159.75 159.84 49.4K
10:01 159.75 159.81 159.72 159.78 58.2K
10:02 159.78 159.87 159.75 159.78 70.1K
10:03 159.78 159.89 159.78 159.84 43.3K
10:04 159.75 159.85 159.69 159.85 48.3K
10:05 159.84 159.90 159.81 159.81 57.2K
10:06 159.81 159.92 159.81 159.92 16.1K
10:07 159.89 159.92 159.86 159.89 32.7K
10:08 159.89 159.98 159.89 159.95 38.5K
10:09 159.95 159.98 159.92 159.95 24.4K
10:10 159.95 160.04 159.94 160.01 21.8K
10:11 160.06 160.29 160.06 160.12 166.2K
10:12 160.09 160.18 160.09 160.16 49.2K
10:13 160.12 160.21 160.12 160.15 55.8K
10:14 160.15 160.21 160.15 160.18 29.1K
10:15 160.18 160.21 160.10 160.21 91.4K
10:16 160.18 160.20 160.15 160.18 19.1K
10:17 160.18 160.23 160.18 160.21 61.6K
10:18 160.18 160.21 160.15 160.18 19.7K
10:19 160.15 160.26 160.15 160.26 24.4K
10:20 160.26 160.26 160.18 160.19 37.2K
10:21 160.12 160.18 160.09 160.12 45.6K
10:22 160.12 160.20 160.09 160.12 44.5K
10:23 160.09 160.12 159.99 160.00 56.7K
10:24 160.01 160.06 159.98 160.06 33.7K
10:25 160.09 160.12 160.06 160.12 27.9K
10:26 160.12 160.12 160.03 160.06 29.1K
10:27 160.06 160.12 160.06 160.06 41.5K
10:28 160.06 160.09 160.03 160.06 30.4K
10:29 160.03 160.06 159.95 159.95 30.4K
10:30 159.92 160.03 159.92 159.95 27.3K
10:31 159.95 159.95 159.78 159.78 47.3K
10:32 159.78 159.78 159.75 159.75 12.2K
10:33 159.66 159.68 159.61 159.61 41.4K
10:34 159.63 159.63 159.61 159.61 21.6K
10:35 159.61 159.69 159.60 159.60 65.6K
10:36 159.61 159.67 159.58 159.58 29.5K
10:37 159.58 159.58 159.46 159.46 60.8K
10:38 159.46 159.52 159.43 159.43 29.0K
10:39 159.43 159.52 159.42 159.49 22.9K
10:40 159.52 159.55 159.49 159.49 39.1K
10:41 159.52 159.52 159.46 159.49 16.1K
10:42 159.46 159.46 159.38 159.41 53.5K
10:43 159.38 159.49 159.32 159.32 76.5K
10:44 159.32 159.35 159.24 159.29 41.3K
10:45 159.23 159.29 159.20 159.20 48.6K
10:46 159.23 159.23 159.18 159.20 12.9K
10:47 159.18 159.23 159.18 159.20 16.7K
10:48 159.18 159.22 159.18 159.22 19.2K
10:49 159.20 159.26 159.20 159.26 32.7K
10:50 159.23 159.27 159.12 159.15 66.8K
10:51 159.15 159.20 159.12 159.20 33.5K
10:52 159.20 159.28 159.12 159.24 60.5K
10:53 159.26 159.35 159.26 159.32 57.0K
10:54 159.26 159.27 159.23 159.23 64.0K
10:55 159.23 159.29 159.23 159.25 66.5K
10:56 159.29 159.40 159.29 159.37 67.6K
10:57 159.40 159.40 159.34 159.40 67.3K
10:58 159.40 159.46 159.37 159.43 73.0K
10:59 159.43 159.43 159.36 159.36 41.8K
11:00 159.49 159.52 159.46 159.46 100.3K
11:01 159.43 159.52 159.43 159.52 69.7K
11:02 159.52 159.60 159.46 159.60 67.1K
11:03 159.57 159.57 159.46 159.46 38.3K
11:04 159.49 159.52 159.46 159.46 24.6K
11:05 159.49 159.52 159.46 159.46 20.1K
11:06 159.46 159.52 159.40 159.40 68.2K
11:07 159.43 159.43 159.32 159.37 68.6K
11:08 159.35 159.40 159.35 159.35 48.4K
11:09 159.37 159.37 159.23 159.28 57.1K
11:10 159.26 159.26 159.17 159.17 66.3K
11:11 159.23 159.29 159.20 159.20 52.8K
11:12 159.19 159.23 159.17 159.23 34.7K
11:13 159.20 159.29 159.20 159.29 46.7K
11:14 159.29 159.29 159.12 159.15 48.0K
11:15 159.15 159.17 159.06 159.15 76.2K
11:16 159.17 159.29 159.15 159.29 86.4K
11:17 159.29 159.40 159.29 159.40 39.4K
11:18 159.42 159.42 159.37 159.37 121.9K
11:19 159.37 159.40 159.29 159.29 46.7K
11:20 159.32 159.38 159.32 159.35 99.3K
11:21 159.40 159.40 159.32 159.34 44.6K
11:22 159.35 159.35 159.29 159.32 21.3K
11:23 159.32 159.40 159.30 159.40 43.8K
11:24 159.38 159.52 159.35 159.49 45.4K
11:25 159.49 159.52 159.46 159.49 16.5K
11:26 159.52 159.52 159.35 159.38 80.5K
11:27 159.44 159.52 159.40 159.52 46.9K
11:28 159.42 159.46 159.41 159.45 39.5K
11:29 159.46 159.46 159.40 159.43 29.7K
11:30 159.42 159.55 159.42 159.55 49.5K
11:31 159.55 159.57 159.49 159.49 36.1K
11:32 159.51 159.52 159.43 159.46 43.7K
11:33 159.43 159.52 159.43 159.46 53.8K
11:34 159.46 159.49 159.40 159.40 24.7K
11:35 159.43 159.43 159.38 159.38 28.4K
11:36 159.38 159.38 159.26 159.26 43.7K
11:37 159.29 159.29 159.23 159.27 19.4K
11:38 159.28 159.28 159.26 159.26 21.2K
11:39 159.23 159.35 159.23 159.35 27.6K
11:40 159.32 159.35 159.29 159.35 17.6K
11:41 159.29 159.35 159.29 159.35 15.2K
11:42 159.32 159.43 159.31 159.38 68.4K
11:43 159.35 159.35 159.29 159.32 38.1K
11:44 159.33 159.35 159.29 159.32 9.1K
11:45 159.29 159.35 159.29 159.35 27.2K
11:46 159.32 159.32 159.23 159.29 43.4K
11:47 159.26 159.32 159.23 159.23 71.4K
11:48 159.23 159.26 159.18 159.21 22.5K
11:49 159.23 159.26 159.21 159.26 29.3K
11:50 159.26 159.32 159.26 159.26 57.7K
11:51 159.26 159.29 159.26 159.29 12.7K
11:52 159.38 159.55 159.35 159.55 132.5K
11:53 159.58 159.58 159.52 159.52 87.9K
11:54 159.52 159.53 159.46 159.49 29.1K
11:55 159.46 159.50 159.46 159.50 27.1K
11:56 159.55 159.58 159.49 159.49 32.0K
11:57 159.43 159.46 159.43 159.43 27.9K
11:58 159.43 159.43 159.41 159.43 27.2K
11:59 159.41 159.43 159.35 159.43 54.7K
12:00 159.43 159.43 159.35 159.38 40.2K
12:01 159.35 159.39 159.23 159.23 48.1K
12:02 159.24 159.24 159.18 159.21 222.7K
12:03 159.21 159.26 159.21 159.26 66.4K
12:04 159.27 159.29 159.26 159.26 10.4K
12:05 159.26 159.29 159.21 159.21 31.4K
12:06 159.24 159.24 159.18 159.21 21.2K
12:07 159.21 159.23 159.21 159.21 6.5K
12:08 159.23 159.40 159.21 159.40 41.5K
12:09 159.38 159.38 159.35 159.35 19.2K
12:10 159.40 159.40 159.32 159.38 40.4K
12:11 159.38 159.43 159.36 159.38 33.1K
12:12 159.40 159.40 159.36 159.38 8.7K
12:13 159.38 159.46 159.38 159.46 17.1K
12:14 159.43 159.46 159.43 159.46 8.2K
12:15 159.46 159.46 159.41 159.41 12.8K
12:16 159.38 159.38 159.29 159.32 42.2K
12:17 159.29 159.49 159.29 159.49 162.3K
12:18 159.49 159.51 159.49 159.49 20.5K
12:19 159.49 159.52 159.43 159.43 31.0K
12:20 159.43 159.52 159.41 159.43 52.1K
12:21 159.38 159.43 159.38 159.42 45.9K
12:22 159.46 159.49 159.43 159.49 12.7K
12:23 159.49 159.60 159.49 159.60 27.0K
12:24 159.60 159.61 159.55 159.55 39.1K
12:25 159.55 159.58 159.46 159.46 40.6K
12:26 159.46 159.49 159.40 159.43 24.1K
12:27 159.43 159.46 159.41 159.44 57.1K
12:28 159.43 159.46 159.35 159.41 17.2K
12:29 159.41 159.41 159.35 159.38 26.0K
12:30 159.38 159.41 159.35 159.35 12.1K
12:31 159.35 159.44 159.35 159.44 32.9K
12:32 159.47 159.47 159.38 159.41 32.6K
12:33 159.38 159.41 159.35 159.35 36.7K
12:34 159.35 159.35 159.24 159.24 31.8K
12:35 159.27 159.27 159.24 159.27 7.4K
12:36 159.27 159.28 159.24 159.27 14.2K
12:37 159.27 159.29 159.27 159.29 51.1K
12:38 159.27 159.29 159.27 159.27 11.6K
12:39 159.29 159.29 159.24 159.27 20.0K
12:40 159.27 159.41 159.27 159.38 44.4K
12:41 159.38 159.41 159.35 159.38 17.6K
12:42 159.35 159.35 159.20 159.21 124.8K
12:43 159.18 159.21 159.12 159.20 69.5K
12:44 159.20 159.29 159.20 159.27 69.5K
12:45 159.27 159.29 159.12 159.12 48.6K
12:46 159.07 159.12 159.04 159.04 66.0K
12:47 159.04 159.07 159.01 159.04 82.2K
12:48 159.04 159.04 159.03 159.04 16.9K
12:49 159.04 159.07 159.01 159.01 13.8K
12:50 159.04 159.10 159.04 159.10 70.8K
12:51 159.10 159.12 159.07 159.12 24.0K
12:52 159.10 159.10 159.07 159.07 56.8K
12:53 159.07 159.10 158.87 158.87 191.5K
12:54 158.98 159.01 158.98 158.98 144.5K
12:55 159.10 159.11 159.07 159.10 40.7K
12:56 159.10 159.12 159.10 159.10 35.9K
12:57 159.10 159.18 159.07 159.13 27.0K
12:58 159.15 159.18 159.12 159.18 10.3K
12:59 159.15 159.15 159.12 159.12 5.4K
13:00 159.12 159.12 159.07 159.10 42.2K
13:01 159.10 159.12 159.04 159.12 41.3K
13:02 159.07 159.12 159.07 159.10 7.0K
13:03 159.10 159.12 159.01 159.01 21.2K
13:04 159.04 159.05 159.01 159.01 10.7K
13:05 159.07 159.07 159.01 159.04 23.2K
13:06 159.04 159.10 159.04 159.10 37.4K
13:07 159.10 159.18 159.10 159.18 62.4K
13:08 159.18 159.24 159.15 159.21 48.3K
13:09 159.21 159.23 159.18 159.21 46.1K
13:10 159.21 159.24 159.19 159.24 43.7K
13:11 159.21 159.35 159.19 159.35 29.0K
13:12 159.32 159.41 159.32 159.32 32.4K
13:13 159.32 159.32 159.29 159.32 5.5K
13:14 159.32 159.35 159.31 159.32 41.0K
13:15 159.32 159.32 159.30 159.30 15.1K
13:16 159.32 159.32 159.29 159.32 21.7K
13:17 159.32 159.35 159.29 159.32 17.0K
13:18 159.34 159.35 159.32 159.32 9.1K
13:19 159.32 159.35 159.32 159.32 29.4K
13:20 159.32 159.32 159.29 159.32 12.2K
13:21 159.32 159.43 159.32 159.38 88.9K
13:22 159.38 159.41 159.37 159.41 21.2K
13:23 159.41 159.44 159.40 159.44 27.2K
13:24 159.44 159.46 159.41 159.44 19.6K
13:25 159.46 159.46 159.41 159.41 15.8K
13:26 159.44 159.44 159.41 159.44 27.4K
13:27 159.44 159.46 159.41 159.44 15.9K
13:28 159.44 159.52 159.44 159.49 41.3K
13:29 159.49 159.55 159.46 159.55 58.4K
13:30 159.55 159.72 159.55 159.65 81.4K
13:31 159.65 159.69 159.63 159.66 27.2K
13:32 159.63 159.75 159.63 159.72 103.1K
13:33 159.72 159.72 159.66 159.72 39.2K
13:34 159.72 159.75 159.72 159.72 33.3K
13:35 159.72 159.75 159.72 159.75 86.2K
13:36 159.75 159.75 159.72 159.72 15.3K
13:37 159.72 159.75 159.69 159.72 30.7K
13:38 159.72 159.81 159.72 159.78 42.4K
13:39 159.78 159.81 159.77 159.78 12.1K
13:40 159.78 159.81 159.78 159.78 15.5K
13:41 159.78 159.81 159.78 159.78 15.0K
13:42 159.78 159.78 159.72 159.72 48.3K
13:43 159.72 159.75 159.69 159.72 14.1K
13:44 159.72 159.75 159.69 159.72 23.9K
13:45 159.72 159.78 159.72 159.75 48.8K
13:46 159.75 159.79 159.69 159.72 20.8K
13:47 159.73 159.75 159.62 159.62 55.2K
13:48 159.61 159.64 159.55 159.55 52.5K
13:49 159.55 159.58 159.52 159.55 28.0K
13:50 159.55 159.61 159.52 159.61 38.2K
13:51 159.61 159.64 159.61 159.61 22.8K
13:52 159.61 159.63 159.61 159.61 12.0K
13:53 159.63 159.64 159.58 159.61 53.1K
13:54 159.61 159.64 159.61 159.64 42.0K
13:55 159.72 159.72 159.61 159.61 96.8K
13:56 159.61 159.64 159.61 159.61 26.8K
13:57 159.61 159.63 159.61 159.61 36.2K
13:58 159.61 159.69 159.61 159.69 41.8K
13:59 159.67 159.69 159.66 159.69 8.6K
14:00 159.67 159.75 159.67 159.75 41.4K
14:01 159.72 159.72 159.67 159.72 137.3K
14:02 159.69 159.72 159.69 159.70 33.3K
14:03 159.74 159.86 159.72 159.86 148.8K
14:04 159.87 159.92 159.86 159.89 60.1K
14:05 159.89 159.89 159.87 159.89 39.0K
14:06 159.89 159.89 159.87 159.87 11.9K
14:07 159.92 159.98 159.89 159.94 50.1K
14:08 159.95 160.01 159.92 160.01 25.2K
14:09 160.01 160.01 159.95 159.95 143.1K
14:10 159.95 160.01 159.94 159.98 24.9K
14:11 160.01 160.03 159.95 159.95 36.4K
14:12 159.92 159.95 159.86 159.89 37.1K
14:13 159.88 159.91 159.88 159.89 20.3K
14:14 159.89 159.90 159.83 159.83 67.8K
14:15 159.83 159.84 159.81 159.84 9.7K
14:16 159.83 159.89 159.83 159.89 39.1K
14:17 159.89 159.89 159.87 159.89 8.4K
14:18 159.89 159.95 159.89 159.89 70.3K
14:19 159.89 159.98 159.89 159.92 25.2K
14:20 159.96 159.96 159.89 159.89 34.7K
14:21 159.89 159.98 159.89 159.95 18.7K
14:22 159.95 160.01 159.95 160.01 109.8K
14:23 160.01 160.01 159.92 159.98 79.7K
14:24 159.95 159.98 159.92 159.95 11.8K
14:25 159.95 159.97 159.95 159.97 8.9K
14:26 159.98 160.03 159.98 159.98 65.0K
14:27 160.03 160.06 160.01 160.03 47.4K
14:28 160.01 160.03 159.98 160.00 41.1K
14:29 160.02 160.03 160.01 160.03 14.8K
14:30 160.09 160.09 160.03 160.06 32.5K
14:31 160.06 160.06 160.03 160.06 40.4K
14:32 160.06 160.09 160.03 160.08 14.5K
14:33 160.08 160.15 160.03 160.15 64.5K
14:34 160.12 160.13 160.11 160.12 18.7K
14:35 160.12 160.12 160.09 160.09 15.5K
14:36 160.15 160.15 160.09 160.15 15.1K
14:37 160.15 160.15 160.12 160.12 21.8K
14:38 160.12 160.20 160.12 160.15 51.6K
14:39 160.17 160.17 160.09 160.09 44.0K
14:40 160.13 160.15 160.11 160.11 13.7K
14:41 160.12 160.15 160.10 160.12 19.3K
14:42 160.15 160.15 160.03 160.06 127.8K
14:43 160.09 160.09 159.98 159.98 30.1K
14:44 160.00 160.00 159.98 159.98 25.9K
14:45 160.00 160.03 159.92 159.95 28.4K
14:46 159.93 159.96 159.92 159.95 46.4K
14:47 159.95 159.98 159.93 159.95 54.9K
14:48 159.95 159.95 159.95 159.95 36.4K
14:49 159.98 159.98 159.92 159.98 46.6K
14:50 159.96 159.96 159.92 159.95 14.9K
14:51 159.95 160.00 159.95 160.00 48.6K
14:52 160.00 160.09 160.00 160.09 65.8K
14:53 160.09 160.15 160.09 160.12 35.0K
14:54 160.12 160.20 160.12 160.17 41.5K
14:55 160.17 160.20 160.17 160.20 12.2K
14:56 160.20 160.26 160.19 160.23 63.4K
14:57 160.23 160.23 160.15 160.20 106.7K
14:58 160.23 160.26 160.20 160.23 23.1K
14:59 160.20 160.26 160.20 160.23 27.0K
15:00 160.23 160.26 160.20 160.20 38.6K
15:01 160.23 160.26 160.23 160.23 16.4K
15:02 160.23 160.32 160.17 160.17 142.8K
15:03 160.17 160.17 160.15 160.15 9.9K
15:04 160.15 160.20 160.15 160.20 11.5K
15:05 160.17 160.20 160.15 160.17 6.3K
15:06 160.17 160.17 160.12 160.12 28.7K
15:07 160.12 160.15 160.09 160.12 13.0K
15:08 160.12 160.17 160.09 160.17 41.5K
15:09 160.15 160.20 160.15 160.17 18.3K
15:10 160.20 160.20 160.17 160.17 20.7K
15:11 160.17 160.20 160.17 160.17 132.9K
15:12 160.17 160.17 160.15 160.17 45.6K
15:13 160.17 160.17 160.06 160.06 117.3K
15:14 160.06 160.09 160.03 160.08 19.7K
15:15 160.06 160.14 160.06 160.09 53.9K
15:16 160.15 160.15 160.12 160.15 21.3K
15:17 160.12 160.15 160.09 160.12 30.6K
15:18 160.12 160.12 160.05 160.09 58.2K
15:19 160.03 160.03 160.00 160.00 44.1K
15:20 160.00 160.03 159.98 160.00 27.5K
15:21 160.00 160.03 159.97 160.00 20.3K
15:22 160.00 160.00 159.95 159.95 49.2K
15:23 159.95 159.98 159.95 159.95 37.1K
15:24 159.95 160.00 159.94 160.00 48.4K
15:25 160.00 160.03 160.00 160.03 17.0K
15:26 160.00 160.08 159.99 159.99 76.4K
15:27 160.00 160.00 159.92 159.95 67.2K
15:28 159.92 159.95 159.88 159.95 39.1K
15:29 159.95 159.98 159.95 159.98 32.4K
15:30 160.00 160.03 159.95 159.98 42.6K
15:31 159.95 160.03 159.94 160.00 64.5K
15:32 160.00 160.03 159.98 159.98 34.4K
15:33 160.00 160.00 159.95 159.95 65.8K
15:34 159.95 159.95 159.83 159.89 73.0K
15:35 159.89 159.92 159.89 159.89 29.4K
15:36 159.86 160.00 159.86 159.98 71.6K
15:37 159.95 160.02 159.95 160.01 17.3K
15:38 160.03 160.03 160.00 160.03 24.9K
15:39 160.00 160.06 160.00 160.06 39.4K
15:40 160.00 160.00 159.92 159.95 79.5K
15:41 159.95 159.95 159.86 159.89 57.8K
15:42 159.89 159.98 159.88 159.95 53.3K
15:43 159.95 159.95 159.89 159.89 143.5K
15:44 159.89 159.95 159.89 159.95 65.3K
15:45 159.95 159.95 159.89 159.89 97.9K
15:46 159.87 159.92 159.87 159.89 71.6K
15:47 159.89 159.98 159.89 159.98 104.6K
15:48 159.95 159.95 159.84 159.84 130.9K
15:49 159.84 159.89 159.84 159.89 191.7K
15:50 159.81 159.86 159.81 159.83 126.6K
15:51 159.78 159.89 159.78 159.89 305.6K
15:52 159.89 159.95 159.89 159.92 122.3K
15:53 159.95 159.98 159.95 159.95 112.4K
15:54 159.95 160.01 159.92 159.95 121.0K
15:55 159.95 160.01 159.89 159.92 254.6K
15:56 159.95 160.09 159.92 160.06 182.7K
15:57 160.06 160.12 160.06 160.12 358.7K
15:58 160.12 160.17 160.06 160.14 481.7K
15:59 160.12 160.12 159.97 159.97 6,494.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available