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
09:30 165.46 165.63 165.29 165.35 413.4K
09:31 165.27 165.38 164.98 165.12 153.7K
09:32 165.18 165.24 164.73 164.98 67.9K
09:33 164.98 164.98 164.75 164.75 66.7K
09:34 164.70 164.75 164.58 164.72 212.5K
09:35 164.68 164.68 164.30 164.30 157.8K
09:36 164.38 164.72 164.38 164.67 102.0K
09:37 164.72 165.38 164.72 165.35 152.2K
09:38 165.38 165.61 165.38 165.61 36.2K
09:39 165.81 166.09 165.78 165.98 202.6K
09:40 165.92 166.43 165.92 166.29 377.5K
09:41 166.32 166.97 166.29 166.97 210.1K
09:42 167.06 167.28 167.00 167.00 287.2K
09:43 166.97 167.20 166.92 167.11 127.8K
09:44 167.09 167.14 166.97 167.14 78.2K
09:45 167.09 167.37 167.09 167.31 195.9K
09:46 167.40 167.40 167.31 167.34 80.2K
09:47 167.31 167.35 167.26 167.26 98.7K
09:48 167.15 167.26 167.09 167.15 93.5K
09:49 167.12 167.23 167.06 167.20 66.8K
09:50 167.20 167.32 167.19 167.20 90.9K
09:51 167.20 167.20 166.97 166.97 59.4K
09:52 166.97 166.97 166.80 166.86 202.8K
09:53 166.83 166.95 166.66 166.66 74.4K
09:54 166.66 166.75 166.66 166.72 57.7K
09:55 166.72 166.80 166.58 166.58 91.9K
09:56 166.49 166.75 166.46 166.75 53.5K
09:57 166.75 166.75 166.69 166.69 54.4K
09:58 166.69 166.75 166.60 166.69 77.0K
09:59 166.69 166.75 166.66 166.75 40.5K
10:00 166.75 166.75 166.58 166.75 72.2K
10:01 166.83 166.92 166.75 166.92 222.0K
10:02 166.92 167.26 166.92 167.26 119.2K
10:03 167.20 167.29 167.19 167.20 104.4K
10:04 167.20 167.32 167.20 167.23 130.1K
10:05 167.26 167.60 167.26 167.43 324.5K
10:06 167.43 167.43 167.29 167.32 103.1K
10:07 167.29 167.34 167.26 167.29 146.1K
10:08 167.29 167.29 166.91 166.91 139.8K
10:09 166.88 166.91 166.85 166.91 137.6K
10:10 167.02 167.05 166.96 167.02 53.7K
10:11 167.07 167.10 166.99 167.04 73.7K
10:12 167.01 167.07 167.01 167.01 45.4K
10:13 166.98 166.98 166.84 166.96 69.6K
10:14 166.99 167.13 166.93 167.13 67.4K
10:15 167.21 167.21 166.95 166.96 127.2K
10:16 166.96 166.96 166.77 166.79 68.9K
10:17 166.84 166.87 166.65 166.67 118.7K
10:18 166.67 166.73 166.66 166.73 49.1K
10:19 166.73 166.76 166.53 166.76 72.0K
10:20 166.73 166.93 166.73 166.76 92.8K
10:21 166.82 166.82 166.62 166.69 80.6K
10:22 166.70 166.85 166.67 166.85 53.0K
10:23 166.85 166.88 166.85 166.85 43.4K
10:24 166.85 166.90 166.82 166.85 53.4K
10:25 166.85 166.96 166.82 166.91 69.0K
10:26 166.91 166.99 166.91 166.91 56.8K
10:27 166.91 167.08 166.91 167.05 69.7K
10:28 167.02 167.11 167.00 167.11 45.8K
10:29 167.14 167.21 167.14 167.19 37.6K
10:30 167.19 167.36 167.19 167.25 189.8K
10:31 167.25 167.27 167.25 167.25 32.6K
10:32 167.25 167.25 167.19 167.19 48.6K
10:33 167.22 167.22 166.97 166.97 94.4K
10:34 166.94 166.94 166.71 166.80 75.1K
10:35 166.74 166.76 166.68 166.71 86.5K
10:36 166.71 166.71 166.57 166.59 205.5K
10:37 166.59 166.59 166.51 166.56 103.9K
10:38 166.56 166.59 166.48 166.51 45.3K
10:39 166.51 166.54 166.42 166.45 35.6K
10:40 166.45 166.57 166.42 166.57 32.9K
10:41 166.45 166.65 166.45 166.62 149.8K
10:42 166.62 166.62 166.61 166.62 69.6K
10:43 166.65 166.65 166.59 166.62 40.2K
10:44 166.62 166.62 166.54 166.54 55.5K
10:45 166.57 166.59 166.45 166.45 42.0K
10:46 166.48 166.48 166.42 166.42 29.5K
10:47 166.45 166.45 166.42 166.42 98.9K
10:48 166.45 166.45 166.31 166.34 101.2K
10:49 166.34 166.37 166.22 166.22 55.3K
10:50 166.28 166.34 166.28 166.34 71.8K
10:51 166.34 166.37 166.34 166.34 22.7K
10:52 166.34 166.34 166.31 166.34 49.4K
10:53 166.34 166.34 166.20 166.25 351.4K
10:54 166.28 166.34 166.25 166.34 79.4K
10:55 166.34 166.51 166.34 166.48 94.8K
10:56 166.57 166.76 166.57 166.71 280.6K
10:57 166.65 166.65 166.54 166.54 166.9K
10:58 166.57 166.62 166.54 166.54 195.7K
10:59 166.60 166.60 166.54 166.59 50.5K
11:00 166.55 166.56 166.31 166.31 94.6K
11:01 166.31 166.31 166.14 166.25 100.1K
11:02 166.25 166.28 166.17 166.19 62.9K
11:03 166.17 166.17 166.08 166.08 43.0K
11:04 166.08 166.08 166.02 166.03 124.0K
11:05 166.03 166.13 166.03 166.11 55.6K
11:06 166.11 166.20 166.11 166.14 33.3K
11:07 166.17 166.23 166.17 166.20 67.6K
11:08 166.20 166.22 166.14 166.22 132.9K
11:09 166.22 166.45 166.22 166.40 128.1K
11:10 166.40 166.51 166.40 166.51 36.9K
11:11 166.54 166.62 166.54 166.62 71.2K
11:12 166.62 166.68 166.60 166.68 109.6K
11:13 166.68 166.74 166.60 166.74 64.7K
11:14 166.74 166.88 166.73 166.88 82.6K
11:15 166.94 166.94 166.85 166.85 140.7K
11:16 166.85 166.94 166.83 166.88 49.3K
11:17 166.85 167.06 166.85 167.06 78.2K
11:18 167.03 167.03 166.97 166.97 57.4K
11:19 166.97 166.97 166.88 166.94 50.6K
11:20 166.88 166.94 166.88 166.90 46.4K
11:21 166.91 166.94 166.71 166.74 119.3K
11:22 166.71 166.71 166.48 166.51 131.0K
11:23 166.51 166.82 166.40 166.82 168.8K
11:24 166.57 166.69 166.57 166.62 89.8K
11:25 166.60 166.60 166.54 166.57 41.4K
11:26 166.74 166.85 166.74 166.85 71.4K
11:27 166.88 166.94 166.82 166.82 151.7K
11:28 166.82 166.85 166.74 166.74 71.7K
11:29 166.71 166.71 166.40 166.40 57.9K
11:30 166.45 166.45 166.31 166.31 59.5K
11:31 166.33 166.45 166.33 166.45 51.0K
11:32 166.48 166.48 166.37 166.37 70.1K
11:33 166.31 166.34 166.25 166.28 69.8K
11:34 166.40 166.42 166.17 166.17 330.4K
11:35 166.14 166.25 166.11 166.23 94.3K
11:36 166.25 166.45 166.25 166.44 89.7K
11:37 166.45 166.45 166.28 166.34 66.5K
11:38 166.34 166.34 166.25 166.28 50.0K
11:39 166.28 166.31 166.25 166.28 33.6K
11:40 166.28 166.34 166.28 166.31 53.9K
11:41 166.34 166.35 166.31 166.34 10.5K
11:42 166.31 166.37 166.31 166.37 40.4K
11:43 166.34 166.34 166.31 166.31 24.4K
11:44 166.31 166.34 166.31 166.34 30.9K
11:45 166.31 166.37 166.31 166.37 43.4K
11:46 166.33 166.37 166.31 166.31 23.6K
11:47 166.34 166.34 166.31 166.32 27.1K
11:48 166.31 166.34 166.31 166.34 57.9K
11:49 166.34 166.37 166.34 166.34 22.0K
11:50 166.34 166.37 166.31 166.31 28.3K
11:51 166.34 166.37 166.31 166.31 28.0K
11:52 166.34 166.34 166.31 166.34 49.7K
11:53 166.28 166.28 166.25 166.25 80.6K
11:54 166.25 166.25 166.11 166.14 95.4K
11:55 166.14 166.19 166.11 166.17 24.4K
11:56 166.17 166.25 166.17 166.23 29.3K
11:57 166.22 166.25 166.17 166.25 63.0K
11:58 166.22 166.34 166.22 166.34 28.6K
11:59 166.34 166.34 166.22 166.28 66.0K
12:00 166.31 166.31 166.19 166.19 58.5K
12:01 166.22 166.25 166.20 166.22 43.9K
12:02 166.22 166.25 166.20 166.22 26.0K
12:03 166.20 166.22 166.20 166.22 11.7K
12:04 166.22 166.22 166.20 166.22 15.6K
12:05 166.20 166.22 166.20 166.22 17.1K
12:06 166.23 166.42 166.20 166.31 82.2K
12:07 166.31 166.37 166.31 166.34 35.9K
12:08 166.34 166.42 166.34 166.40 35.4K
12:09 166.40 166.48 166.40 166.48 53.3K
12:10 166.45 166.47 166.42 166.45 21.3K
12:11 166.45 166.48 166.42 166.45 43.9K
12:12 166.45 166.48 166.34 166.34 78.9K
12:13 166.31 166.34 166.14 166.17 31.0K
12:14 166.14 166.25 166.14 166.25 39.6K
12:15 166.22 166.22 166.14 166.17 23.3K
12:16 166.17 166.17 166.14 166.17 19.8K
12:17 166.17 166.20 166.14 166.18 59.3K
12:18 166.18 166.18 165.97 165.97 59.0K
12:19 165.97 166.05 165.88 166.05 121.8K
12:20 166.05 166.11 166.04 166.11 22.6K
12:21 166.11 166.11 166.08 166.08 9.6K
12:22 166.08 166.11 166.08 166.11 23.7K
12:23 166.08 166.20 166.08 166.17 44.3K
12:24 166.20 166.20 166.14 166.20 29.8K
12:25 166.14 166.22 166.14 166.17 73.7K
12:26 166.17 166.17 166.00 166.00 48.3K
12:27 166.00 166.03 166.00 166.00 22.5K
12:28 166.03 166.03 165.91 165.91 28.4K
12:29 165.94 166.03 165.94 166.00 41.9K
12:30 165.98 166.07 165.98 166.03 15.9K
12:31 166.03 166.08 165.94 165.94 73.5K
12:32 165.88 165.97 165.85 165.94 78.3K
12:33 165.94 165.97 165.92 165.94 34.2K
12:34 165.94 166.00 165.91 166.00 32.8K
12:35 166.00 166.08 165.94 165.94 60.6K
12:36 165.94 166.00 165.93 166.00 35.9K
12:37 165.97 166.00 165.97 166.00 16.5K
12:38 166.00 166.00 165.94 166.00 31.3K
12:39 166.00 166.01 165.97 166.00 9.7K
12:40 166.00 166.00 165.97 166.00 49.1K
12:41 166.00 166.22 165.97 166.19 168.7K
12:42 166.11 166.11 166.08 166.11 59.0K
12:43 166.08 166.13 166.08 166.11 11.6K
12:44 166.14 166.20 166.11 166.17 50.0K
12:45 166.17 166.18 166.14 166.17 21.8K
12:46 166.15 166.17 166.14 166.17 26.3K
12:47 166.17 166.22 166.14 166.22 72.1K
12:48 166.22 166.31 166.22 166.28 32.8K
12:49 166.27 166.31 166.20 166.22 48.5K
12:50 166.20 166.22 166.14 166.17 66.4K
12:51 166.17 166.17 166.14 166.17 12.8K
12:52 166.17 166.20 166.14 166.14 43.0K
12:53 166.14 166.18 166.14 166.14 14.1K
12:54 166.17 166.17 166.05 166.05 44.3K
12:55 166.05 166.14 166.05 166.08 51.6K
12:56 166.08 166.11 166.08 166.11 7.9K
12:57 166.11 166.14 166.08 166.11 38.4K
12:58 166.11 166.14 166.11 166.11 8.5K
12:59 166.14 166.20 166.14 166.17 71.9K
13:00 166.23 166.23 166.14 166.14 48.3K
13:01 166.17 166.20 166.14 166.14 16.5K
13:02 166.17 166.20 166.14 166.17 17.5K
13:03 166.17 166.20 166.14 166.20 13.2K
13:04 166.17 166.20 166.14 166.14 38.6K
13:05 166.17 166.20 166.14 166.17 23.3K
13:06 166.17 166.20 166.17 166.17 18.9K
13:07 166.17 166.18 166.12 166.14 74.6K
13:08 166.14 166.17 166.14 166.17 8.9K
13:09 166.17 166.20 166.16 166.20 13.7K
13:10 166.19 166.20 166.17 166.17 21.3K
13:11 166.17 166.20 166.14 166.14 51.4K
13:12 166.14 166.18 166.12 166.14 50.3K
13:13 166.12 166.19 166.12 166.19 26.6K
13:14 166.19 166.19 166.17 166.17 10.6K
13:15 166.17 166.19 166.14 166.17 29.2K
13:16 166.17 166.20 166.14 166.14 9.4K
13:17 166.17 166.20 166.14 166.20 71.7K
13:18 166.17 166.20 166.14 166.17 26.0K
13:19 166.14 166.17 166.14 166.17 28.5K
13:20 166.14 166.17 166.14 166.17 30.4K
13:21 166.17 166.18 166.14 166.17 20.5K
13:22 166.17 166.17 166.14 166.17 21.1K
13:23 166.17 166.20 166.14 166.17 17.9K
13:24 166.14 166.17 166.14 166.17 83.3K
13:25 166.14 166.20 166.14 166.17 28.3K
13:26 166.17 166.26 166.17 166.26 46.4K
13:27 166.26 166.31 166.23 166.31 48.9K
13:28 166.31 166.37 166.29 166.34 59.3K
13:29 166.34 166.37 166.31 166.34 6.2K
13:30 166.34 166.40 166.20 166.20 123.9K
13:31 166.17 166.20 166.14 166.17 29.6K
13:32 166.17 166.23 166.17 166.17 60.3K
13:33 166.17 166.25 166.17 166.23 20.6K
13:34 166.23 166.23 166.17 166.17 26.6K
13:35 166.17 166.23 166.17 166.23 67.7K
13:36 166.23 166.26 166.16 166.20 39.2K
13:37 166.18 166.20 166.17 166.20 20.6K
13:38 166.17 166.23 166.16 166.23 35.3K
13:39 166.26 166.26 166.20 166.26 31.7K
13:40 166.23 166.26 166.20 166.23 50.1K
13:41 166.23 166.23 166.17 166.17 36.2K
13:42 166.17 166.20 166.17 166.20 62.4K
13:43 166.20 166.26 166.20 166.23 35.6K
13:44 166.23 166.28 166.17 166.28 79.7K
13:45 166.28 166.28 166.21 166.23 50.9K
13:46 166.23 166.26 166.20 166.20 16.9K
13:47 166.23 166.23 166.14 166.17 33.1K
13:48 166.14 166.17 166.14 166.14 56.2K
13:49 166.14 166.20 166.14 166.14 20.0K
13:50 166.14 166.17 166.14 166.14 88.1K
13:51 166.11 166.11 166.08 166.09 11.6K
13:52 166.09 166.11 166.09 166.11 30.0K
13:53 166.11 166.17 166.09 166.17 79.3K
13:54 166.17 166.20 166.17 166.20 49.2K
13:55 166.20 166.20 166.14 166.17 55.3K
13:56 166.17 166.17 166.14 166.17 11.9K
13:57 166.17 166.20 166.14 166.20 17.0K
13:58 166.17 166.17 166.14 166.17 16.0K
13:59 166.15 166.17 166.14 166.17 12.7K
14:00 166.17 166.20 166.16 166.16 15.3K
14:01 166.17 166.20 166.16 166.20 32.0K
14:02 166.17 166.23 166.14 166.20 65.9K
14:03 166.23 166.23 166.20 166.23 18.2K
14:04 166.23 166.26 166.20 166.20 53.0K
14:05 166.23 166.29 166.23 166.29 67.8K
14:06 166.31 166.31 166.23 166.31 95.0K
14:07 166.34 166.34 166.31 166.31 26.2K
14:08 166.31 166.31 166.26 166.28 31.8K
14:09 166.28 166.29 166.28 166.29 16.9K
14:10 166.29 166.37 166.29 166.34 51.4K
14:11 166.34 166.34 166.28 166.29 27.9K
14:12 166.27 166.37 166.27 166.34 21.8K
14:13 166.34 166.37 166.34 166.36 23.0K
14:14 166.36 166.37 166.31 166.34 18.1K
14:15 166.31 166.31 166.27 166.29 73.9K
14:16 166.29 166.30 166.27 166.29 18.1K
14:17 166.28 166.31 166.26 166.29 27.0K
14:18 166.29 166.31 166.26 166.29 16.1K
14:19 166.29 166.31 166.26 166.27 194.0K
14:20 166.26 166.29 166.26 166.29 22.3K
14:21 166.29 166.31 166.26 166.29 58.6K
14:22 166.31 166.31 166.29 166.29 20.1K
14:23 166.31 166.37 166.29 166.34 57.5K
14:24 166.31 166.37 166.31 166.34 34.9K
14:25 166.31 166.34 166.31 166.34 14.5K
14:26 166.34 166.34 166.31 166.34 13.5K
14:27 166.34 166.37 166.34 166.37 52.5K
14:28 166.34 166.40 166.34 166.34 82.3K
14:29 166.34 166.36 166.31 166.34 28.1K
14:30 166.34 166.37 166.34 166.34 12.4K
14:31 166.35 166.37 166.32 166.32 36.1K
14:32 166.34 166.35 166.32 166.34 44.7K
14:33 166.34 166.34 166.32 166.34 21.8K
14:34 166.34 166.37 166.32 166.37 31.2K
14:35 166.34 166.35 166.31 166.31 173.0K
14:36 166.31 166.34 166.31 166.34 18.1K
14:37 166.34 166.37 166.34 166.34 85.1K
14:38 166.34 166.37 166.34 166.34 4.3K
14:39 166.34 166.37 166.34 166.37 29.2K
14:40 166.34 166.37 166.31 166.34 9.8K
14:41 166.34 166.34 166.31 166.34 20.4K
14:42 166.34 166.34 166.33 166.34 10.9K
14:43 166.34 166.37 166.33 166.34 16.8K
14:44 166.37 166.40 166.34 166.34 120.4K
14:45 166.34 166.36 166.31 166.35 6.7K
14:46 166.35 166.40 166.35 166.40 90.9K
14:47 166.43 166.43 166.34 166.34 55.4K
14:48 166.31 166.34 166.31 166.34 15.3K
14:49 166.34 166.35 166.31 166.31 14.3K
14:50 166.31 166.37 166.31 166.34 27.5K
14:51 166.34 166.37 166.31 166.36 61.8K
14:52 166.36 166.40 166.36 166.37 74.5K
14:53 166.37 166.40 166.37 166.37 8.1K
14:54 166.34 166.34 166.26 166.28 88.7K
14:55 166.28 166.37 166.26 166.34 29.2K
14:56 166.31 166.37 166.31 166.34 12.6K
14:57 166.34 166.37 166.28 166.28 81.5K
14:58 166.28 166.28 166.26 166.28 13.4K
14:59 166.28 166.28 166.25 166.28 16.1K
15:00 166.28 166.31 166.25 166.27 31.3K
15:01 166.28 166.37 166.25 166.25 255.2K
15:02 166.22 166.25 166.14 166.16 52.0K
15:03 166.16 166.18 166.14 166.17 12.8K
15:04 166.15 166.17 166.14 166.14 52.7K
15:05 166.17 166.22 166.17 166.22 72.5K
15:06 166.22 166.31 166.20 166.22 42.5K
15:07 166.22 166.25 166.22 166.25 20.1K
15:08 166.22 166.25 166.22 166.25 3.4K
15:09 166.25 166.25 166.22 166.25 15.6K
15:10 166.20 166.25 166.20 166.25 83.1K
15:11 166.20 166.25 166.20 166.22 47.3K
15:12 166.25 166.31 166.25 166.28 65.3K
15:13 166.28 166.37 166.25 166.37 101.1K
15:14 166.39 166.40 166.39 166.39 39.9K
15:15 166.39 166.42 166.37 166.40 34.9K
15:16 166.42 166.57 166.42 166.54 166.0K
15:17 166.57 166.59 166.56 166.57 28.2K
15:18 166.59 166.65 166.51 166.58 206.3K
15:19 166.59 166.59 166.57 166.57 28.0K
15:20 166.54 166.59 166.51 166.54 88.6K
15:21 166.57 166.59 166.56 166.57 19.7K
15:22 166.57 166.59 166.57 166.59 29.3K
15:23 166.59 166.65 166.59 166.65 44.2K
15:24 166.62 166.62 166.54 166.54 63.0K
15:25 166.57 166.57 166.51 166.51 59.9K
15:26 166.45 166.48 166.42 166.48 36.8K
15:27 166.39 166.42 166.34 166.34 47.7K
15:28 166.34 166.39 166.34 166.39 107.3K
15:29 166.39 166.42 166.37 166.41 34.1K
15:30 166.39 166.42 166.34 166.34 37.4K
15:31 166.34 166.37 166.31 166.31 20.9K
15:32 166.34 166.34 166.28 166.28 51.5K
15:33 166.28 166.31 166.21 166.22 168.7K
15:34 166.25 166.25 166.02 166.02 126.4K
15:35 166.02 166.14 166.00 166.11 100.2K
15:36 166.11 166.17 166.08 166.17 79.6K
15:37 166.19 166.31 166.14 166.31 62.8K
15:38 166.28 166.34 166.28 166.34 64.3K
15:39 166.31 166.31 166.25 166.25 102.7K
15:40 166.25 166.31 166.25 166.28 57.9K
15:41 166.31 166.31 166.25 166.28 36.2K
15:42 166.28 166.28 166.28 166.28 52.3K
15:43 166.28 166.28 166.25 166.25 51.9K
15:44 166.22 166.22 166.11 166.11 155.2K
15:45 166.11 166.11 166.02 166.02 73.5K
15:46 166.05 166.05 165.97 166.00 61.1K
15:47 165.97 166.00 165.97 166.00 69.1K
15:48 166.00 166.00 165.87 165.87 227.8K
15:49 165.88 165.88 165.80 165.80 122.6K
15:50 165.82 165.91 165.82 165.88 242.5K
15:51 165.88 166.20 165.85 165.85 772.8K
15:52 165.88 165.91 165.85 165.88 95.1K
15:53 165.88 165.96 165.88 165.91 124.0K
15:54 165.88 165.91 165.85 165.85 100.6K
15:55 165.91 166.02 165.85 166.02 312.8K
15:56 165.99 166.02 165.99 166.02 264.2K
15:57 166.02 166.02 165.99 166.02 235.9K
15:58 165.88 165.94 165.82 165.88 1,018.2K
15:59 165.85 165.85 165.68 165.68 7,782.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available