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
09:30 164.92 165.38 164.92 165.01 54.0K
09:31 165.15 165.49 165.15 165.44 57.1K
09:32 165.30 165.39 164.82 164.82 700.2K
09:33 164.93 164.93 164.70 164.70 98.5K
09:34 164.70 164.73 164.62 164.65 51.4K
09:35 164.60 164.82 164.60 164.82 74.2K
09:36 164.65 164.70 164.53 164.70 44.7K
09:37 164.67 164.79 164.59 164.59 73.5K
09:38 164.65 164.74 164.59 164.59 68.0K
09:39 164.59 164.80 164.45 164.73 40.5K
09:40 164.82 164.96 164.76 164.90 31.5K
09:41 164.90 164.92 164.68 164.73 21.0K
09:42 164.73 164.82 164.59 164.65 35.8K
09:43 164.65 164.68 164.62 164.68 23.2K
09:44 164.67 164.87 164.67 164.87 51.0K
09:45 164.90 165.10 164.84 165.04 77.5K
09:46 165.07 165.21 165.04 165.19 43.3K
09:47 165.13 165.15 165.04 165.13 50.7K
09:48 165.24 165.30 165.24 165.24 46.7K
09:49 165.30 165.53 165.30 165.53 60.3K
09:50 165.53 165.58 165.42 165.53 181.1K
09:51 165.50 165.55 165.44 165.53 92.2K
09:52 165.53 165.53 165.47 165.50 42.5K
09:53 165.53 165.61 165.47 165.61 50.1K
09:54 165.78 165.95 165.75 165.93 282.1K
09:55 165.95 165.95 165.73 165.73 133.1K
09:56 165.73 165.84 165.73 165.81 34.5K
09:57 165.84 165.87 165.73 165.74 52.5K
09:58 165.67 165.73 165.67 165.70 44.4K
09:59 165.70 165.78 165.67 165.73 46.3K
10:00 165.64 165.64 165.53 165.61 45.7K
10:01 165.61 165.61 165.50 165.56 70.7K
10:02 165.53 165.59 165.50 165.56 42.5K
10:03 165.56 165.56 165.52 165.56 11.7K
10:04 165.53 165.76 165.53 165.70 140.5K
10:05 165.70 165.73 165.56 165.61 90.3K
10:06 165.64 165.64 165.56 165.61 40.6K
10:07 165.58 165.64 165.47 165.47 54.6K
10:08 165.50 165.56 165.47 165.56 46.7K
10:09 165.56 165.59 165.56 165.58 46.4K
10:10 165.56 165.61 165.56 165.59 28.6K
10:11 165.64 165.67 165.61 165.62 153.1K
10:12 165.56 165.62 165.56 165.59 42.3K
10:13 165.59 165.61 165.47 165.47 77.9K
10:14 165.39 165.44 165.39 165.42 27.4K
10:15 165.42 165.50 165.41 165.50 92.0K
10:16 165.50 165.56 165.44 165.53 74.8K
10:17 165.53 165.56 165.47 165.56 101.3K
10:18 165.53 165.56 165.36 165.36 119.1K
10:19 165.36 165.39 165.30 165.30 119.2K
10:20 165.30 165.36 165.30 165.33 71.2K
10:21 165.30 165.30 165.16 165.19 120.0K
10:22 165.16 165.33 165.16 165.27 106.9K
10:23 165.24 165.27 165.13 165.19 93.8K
10:24 165.16 165.21 165.04 165.07 64.5K
10:25 165.07 165.10 164.96 164.96 46.8K
10:26 164.93 164.99 164.90 164.90 73.7K
10:27 164.90 164.96 164.84 164.84 59.7K
10:28 164.82 164.93 164.82 164.87 52.6K
10:29 164.93 164.96 164.87 164.87 24.2K
10:30 164.87 164.87 164.84 164.86 25.7K
10:31 164.86 164.86 164.67 164.67 86.6K
10:32 164.67 164.76 164.67 164.67 52.9K
10:33 164.73 164.73 164.56 164.65 59.7K
10:34 164.76 164.79 164.65 164.79 141.3K
10:35 164.84 164.84 164.79 164.79 96.0K
10:36 164.82 164.91 164.79 164.79 47.0K
10:37 164.82 164.84 164.76 164.84 96.1K
10:38 164.84 164.93 164.82 164.87 54.4K
10:39 164.93 164.99 164.92 164.96 39.4K
10:40 164.96 164.99 164.90 164.92 52.7K
10:41 164.94 164.96 164.84 164.84 87.7K
10:42 164.84 164.90 164.82 164.84 73.2K
10:43 164.82 164.90 164.82 164.90 46.2K
10:44 164.90 164.97 164.89 164.90 57.0K
10:45 164.90 164.99 164.90 164.90 68.7K
10:46 164.90 164.90 164.82 164.84 55.9K
10:47 164.87 165.04 164.87 165.02 122.2K
10:48 165.10 165.10 164.96 164.96 85.6K
10:49 164.99 164.99 164.96 164.99 59.0K
10:50 164.96 164.96 164.87 164.90 52.7K
10:51 164.87 164.93 164.87 164.90 39.2K
10:52 164.90 164.93 164.87 164.90 28.1K
10:53 164.90 165.13 164.90 165.07 162.9K
10:54 165.09 165.10 165.02 165.03 67.1K
10:55 164.99 165.16 164.96 165.16 107.1K
10:56 165.13 165.16 165.07 165.13 78.9K
10:57 165.16 165.16 165.10 165.10 81.8K
10:58 165.10 165.10 165.07 165.10 26.6K
10:59 165.10 165.14 165.07 165.07 86.5K
11:00 165.07 165.21 165.07 165.21 78.3K
11:01 165.27 165.27 165.13 165.16 89.2K
11:02 165.15 165.19 165.13 165.13 83.6K
11:03 165.13 165.16 165.10 165.13 28.6K
11:04 165.13 165.16 165.10 165.16 30.8K
11:05 165.19 165.21 165.19 165.19 71.8K
11:06 165.21 165.21 165.04 165.07 45.3K
11:07 165.07 165.15 165.04 165.07 48.4K
11:08 165.07 165.14 165.02 165.02 59.5K
11:09 165.02 165.04 164.99 165.02 16.5K
11:10 165.04 165.04 164.93 164.96 41.5K
11:11 164.96 164.96 164.90 164.93 33.7K
11:12 164.93 164.93 164.87 164.87 52.8K
11:13 164.84 164.84 164.76 164.79 68.3K
11:14 164.80 164.87 164.79 164.84 52.8K
11:15 164.84 164.90 164.84 164.90 96.3K
11:16 164.93 164.93 164.90 164.93 57.9K
11:17 164.96 165.05 164.95 165.05 123.4K
11:18 165.05 165.05 164.96 164.96 72.9K
11:19 164.93 164.99 164.93 164.99 26.7K
11:20 165.05 165.10 165.05 165.10 49.3K
11:21 165.08 165.13 165.05 165.08 100.5K
11:22 165.08 165.16 165.08 165.13 33.5K
11:23 165.16 165.19 165.13 165.13 66.9K
11:24 165.16 165.16 165.06 165.08 72.9K
11:25 165.08 165.11 165.05 165.08 21.6K
11:26 165.11 165.16 165.07 165.16 67.7K
11:27 165.16 165.16 165.00 165.04 84.3K
11:28 165.02 165.08 165.02 165.08 59.5K
11:29 165.08 165.22 165.07 165.16 68.3K
11:30 165.19 165.33 165.19 165.33 46.9K
11:31 165.31 165.31 165.16 165.16 98.9K
11:32 165.19 165.19 165.16 165.19 33.4K
11:33 165.13 165.13 165.11 165.11 51.5K
11:34 165.13 165.14 165.02 165.02 66.2K
11:35 165.08 165.11 164.99 165.05 74.6K
11:36 165.05 165.05 164.97 164.97 158.8K
11:37 164.97 164.99 164.88 164.91 94.1K
11:38 164.80 164.88 164.77 164.80 176.9K
11:39 164.80 164.82 164.77 164.80 59.3K
11:40 164.77 164.77 164.61 164.71 114.6K
11:41 164.70 164.71 164.62 164.62 70.9K
11:42 164.62 164.64 164.54 164.54 62.8K
11:43 164.54 164.62 164.54 164.62 74.3K
11:44 164.62 164.71 164.62 164.69 120.1K
11:45 164.68 164.71 164.66 164.71 80.2K
11:46 164.71 164.76 164.65 164.76 60.9K
11:47 164.73 164.76 164.71 164.73 28.9K
11:48 164.73 164.73 164.59 164.62 64.2K
11:49 164.62 164.68 164.59 164.65 31.4K
11:50 164.68 164.71 164.65 164.68 54.3K
11:51 164.68 164.68 164.59 164.59 69.2K
11:52 164.56 164.59 164.48 164.48 107.8K
11:53 164.48 164.54 164.48 164.54 83.8K
11:54 164.48 164.54 164.48 164.48 184.5K
11:55 164.48 164.68 164.48 164.68 132.4K
11:56 164.68 164.80 164.68 164.76 226.5K
11:57 164.77 164.77 164.71 164.73 130.0K
11:58 164.73 164.73 164.68 164.71 68.6K
11:59 164.71 164.88 164.71 164.85 87.9K
12:00 164.79 164.85 164.79 164.85 73.0K
12:01 164.88 164.88 164.76 164.76 64.2K
12:02 164.76 164.82 164.76 164.79 17.8K
12:03 164.76 164.88 164.76 164.85 51.6K
12:04 164.85 164.85 164.76 164.79 110.4K
12:05 164.79 164.79 164.68 164.68 36.6K
12:06 164.66 164.68 164.65 164.65 11.4K
12:07 164.68 164.68 164.59 164.65 42.7K
12:08 164.59 164.71 164.59 164.71 42.1K
12:09 164.71 164.82 164.71 164.82 57.4K
12:10 164.76 164.79 164.76 164.79 29.0K
12:11 164.81 164.82 164.76 164.76 19.3K
12:12 164.79 164.85 164.79 164.85 44.3K
12:13 164.88 164.93 164.88 164.93 47.4K
12:14 164.99 165.02 164.96 165.02 54.7K
12:15 165.02 165.05 164.99 165.05 83.9K
12:16 165.02 165.10 165.02 165.08 37.6K
12:17 165.06 165.10 164.99 164.99 47.5K
12:18 164.99 165.05 164.99 165.02 20.7K
12:19 165.00 165.02 164.99 164.99 56.1K
12:20 164.96 164.99 164.93 164.93 49.2K
12:21 164.96 164.99 164.88 164.91 82.5K
12:22 164.91 164.93 164.88 164.93 59.5K
12:23 164.99 164.99 164.94 164.97 36.8K
12:24 164.99 164.99 164.96 164.99 46.8K
12:25 165.02 165.05 164.96 164.96 70.3K
12:26 164.96 164.98 164.95 164.96 8.9K
12:27 164.99 164.99 164.93 164.99 82.2K
12:28 164.96 165.05 164.96 165.02 37.6K
12:29 164.99 165.05 164.99 165.02 29.4K
12:30 165.05 165.10 165.02 165.08 57.7K
12:31 165.05 165.10 164.99 165.07 55.1K
12:32 165.08 165.22 165.05 165.22 69.8K
12:33 165.22 165.25 165.13 165.13 78.7K
12:34 165.16 165.16 165.13 165.16 14.1K
12:35 165.13 165.19 165.13 165.13 63.9K
12:36 165.10 165.19 165.10 165.15 50.8K
12:37 165.16 165.22 165.16 165.19 34.8K
12:38 165.19 165.22 165.19 165.20 30.8K
12:39 165.19 165.19 165.13 165.13 43.8K
12:40 165.13 165.22 165.13 165.22 49.2K
12:41 165.22 165.25 165.16 165.19 58.9K
12:42 165.19 165.19 165.13 165.14 46.6K
12:43 165.14 165.16 165.05 165.05 83.9K
12:44 165.05 165.05 164.99 165.05 68.3K
12:45 165.05 165.05 165.02 165.02 22.7K
12:46 165.05 165.05 164.93 164.93 35.6K
12:47 164.93 164.93 164.84 164.85 41.0K
12:48 164.85 164.99 164.82 164.96 137.7K
12:49 164.91 164.93 164.89 164.91 96.9K
12:50 164.93 164.93 164.82 164.85 40.4K
12:51 164.85 164.85 164.73 164.73 39.0K
12:52 164.76 164.76 164.73 164.73 40.3K
12:53 164.73 164.82 164.71 164.82 49.6K
12:54 164.82 164.82 164.76 164.76 36.8K
12:55 164.79 164.82 164.79 164.79 8.2K
12:56 164.73 164.76 164.65 164.65 76.7K
12:57 164.69 164.69 164.62 164.62 33.2K
12:58 164.65 164.65 164.59 164.62 29.6K
12:59 164.62 164.63 164.59 164.62 27.4K
13:00 164.62 164.65 164.59 164.61 18.7K
13:01 164.62 164.63 164.59 164.62 21.9K
13:02 164.57 164.57 164.48 164.54 56.4K
13:03 164.48 164.68 164.48 164.65 100.6K
13:04 164.65 164.69 164.60 164.69 49.6K
13:05 164.68 164.71 164.68 164.68 6.2K
13:06 164.68 164.71 164.65 164.66 10.9K
13:07 164.71 164.71 164.65 164.68 8.3K
13:08 164.68 164.69 164.62 164.62 40.1K
13:09 164.62 164.62 164.59 164.62 33.9K
13:10 164.62 164.62 164.51 164.51 95.7K
13:11 164.51 164.51 164.48 164.51 22.6K
13:12 164.50 164.54 164.50 164.54 70.0K
13:13 164.54 164.54 164.48 164.51 8.2K
13:14 164.51 164.57 164.48 164.57 86.2K
13:15 164.57 164.59 164.57 164.57 50.4K
13:16 164.59 164.60 164.51 164.60 118.9K
13:17 164.62 164.62 164.59 164.62 8.6K
13:18 164.65 164.65 164.61 164.65 19.2K
13:19 164.65 164.65 164.59 164.62 17.5K
13:20 164.62 164.65 164.59 164.62 84.7K
13:21 164.62 164.62 164.54 164.59 29.2K
13:22 164.54 164.59 164.48 164.48 23.1K
13:23 164.48 164.51 164.48 164.48 53.6K
13:24 164.48 164.51 164.48 164.51 10.4K
13:25 164.51 164.54 164.51 164.51 17.3K
13:26 164.54 164.54 164.48 164.51 76.5K
13:27 164.51 164.54 164.49 164.54 15.0K
13:28 164.51 164.71 164.51 164.71 157.8K
13:29 164.68 164.71 164.62 164.62 44.4K
13:30 164.62 164.65 164.61 164.61 13.0K
13:31 164.62 164.74 164.62 164.74 61.3K
13:32 164.74 164.80 164.74 164.79 36.0K
13:33 164.82 164.82 164.77 164.79 19.3K
13:34 164.85 164.91 164.83 164.91 112.6K
13:35 164.96 164.99 164.96 164.96 22.8K
13:36 164.96 165.05 164.96 165.05 32.9K
13:37 165.02 165.05 165.02 165.02 54.2K
13:38 165.02 165.05 164.96 164.96 50.0K
13:39 164.99 164.99 164.94 164.94 20.1K
13:40 164.94 164.94 164.88 164.91 22.4K
13:41 164.91 164.94 164.88 164.91 24.0K
13:42 164.91 164.94 164.88 164.91 20.1K
13:43 164.91 164.94 164.88 164.88 21.4K
13:44 164.91 164.91 164.85 164.85 52.8K
13:45 164.85 164.88 164.82 164.85 35.1K
13:46 164.88 164.88 164.82 164.85 30.2K
13:47 164.84 164.88 164.83 164.85 28.1K
13:48 164.86 164.88 164.82 164.85 22.1K
13:49 164.85 164.85 164.79 164.79 49.4K
13:50 164.79 164.88 164.79 164.85 47.5K
13:51 164.85 164.88 164.82 164.85 19.8K
13:52 164.85 164.88 164.82 164.82 4.1K
13:53 164.82 164.88 164.82 164.85 10.4K
13:54 164.82 164.82 164.79 164.82 34.6K
13:55 164.87 164.88 164.85 164.86 47.8K
13:56 164.85 164.88 164.85 164.85 9.9K
13:57 164.85 164.92 164.85 164.92 51.6K
13:58 164.91 164.94 164.88 164.91 32.0K
13:59 164.94 164.94 164.91 164.94 16.4K
14:00 164.91 165.05 164.91 165.02 51.7K
14:01 165.02 165.02 164.97 164.97 46.7K
14:02 164.91 164.97 164.91 164.97 43.4K
14:03 164.99 164.99 164.94 164.94 13.1K
14:04 164.94 164.99 164.94 164.96 13.6K
14:05 164.97 164.99 164.96 164.97 14.4K
14:06 164.99 165.02 164.94 165.02 62.5K
14:07 165.05 165.05 165.01 165.02 44.3K
14:08 165.02 165.05 165.01 165.02 25.6K
14:09 165.02 165.11 165.02 165.08 53.3K
14:10 165.08 165.16 165.08 165.16 46.0K
14:11 165.22 165.22 165.18 165.19 30.2K
14:12 165.19 165.19 165.16 165.19 19.9K
14:13 165.19 165.22 165.18 165.18 19.9K
14:14 165.19 165.22 165.19 165.19 14.2K
14:15 165.19 165.22 165.17 165.22 29.2K
14:16 165.22 165.22 165.19 165.22 18.7K
14:17 165.22 165.22 165.16 165.19 19.8K
14:18 165.19 165.22 165.17 165.19 29.0K
14:19 165.19 165.19 165.14 165.16 68.3K
14:20 165.11 165.14 165.05 165.08 26.9K
14:21 165.08 165.08 165.05 165.08 17.7K
14:22 165.14 165.14 165.02 165.02 118.6K
14:23 165.02 165.05 164.99 165.03 6.2K
14:24 165.02 165.05 165.01 165.02 31.1K
14:25 165.02 165.02 164.91 164.91 458.2K
14:26 164.91 164.94 164.88 164.91 34.7K
14:27 164.91 164.91 164.88 164.90 16.8K
14:28 164.85 164.88 164.82 164.82 39.2K
14:29 164.83 164.85 164.71 164.77 170.0K
14:30 164.80 164.82 164.71 164.71 70.2K
14:31 164.71 164.75 164.68 164.75 106.6K
14:32 164.74 164.74 164.71 164.74 19.0K
14:33 164.71 164.77 164.71 164.71 25.3K
14:34 164.71 164.74 164.68 164.68 32.2K
14:35 164.68 164.71 164.65 164.68 18.1K
14:36 164.68 164.71 164.65 164.65 28.6K
14:37 164.68 164.71 164.65 164.67 20.0K
14:38 164.65 164.65 164.60 164.63 50.5K
14:39 164.63 164.63 164.43 164.43 75.8K
14:40 164.43 164.44 164.37 164.40 30.4K
14:41 164.40 164.48 164.40 164.45 231.9K
14:42 164.45 164.48 164.31 164.37 587.7K
14:43 164.40 164.43 164.34 164.34 32.9K
14:44 164.34 164.34 164.23 164.23 99.6K
14:45 164.23 164.25 164.20 164.20 22.4K
14:46 164.20 164.26 164.20 164.20 30.1K
14:47 164.23 164.23 164.20 164.23 18.8K
14:48 164.23 164.23 164.16 164.16 35.9K
14:49 164.17 164.24 164.17 164.23 92.3K
14:50 164.22 164.23 164.17 164.17 30.6K
14:51 164.17 164.26 164.14 164.26 59.0K
14:52 164.23 164.26 164.20 164.25 28.5K
14:53 164.25 164.25 164.14 164.17 34.3K
14:54 164.17 164.17 164.14 164.17 21.6K
14:55 164.14 164.20 164.14 164.20 107.2K
14:56 164.17 164.20 164.09 164.09 41.1K
14:57 164.11 164.13 164.08 164.11 26.1K
14:58 164.11 164.14 164.09 164.09 16.9K
14:59 164.12 164.12 164.09 164.11 18.8K
15:00 164.06 164.12 164.03 164.12 148.6K
15:01 164.12 164.14 164.09 164.11 19.9K
15:02 164.11 164.20 164.09 164.17 71.9K
15:03 164.14 164.17 164.12 164.12 52.8K
15:04 164.11 164.12 164.09 164.09 32.6K
15:05 164.09 164.14 164.03 164.03 41.5K
15:06 164.06 164.09 163.92 164.09 224.4K
15:07 164.09 164.13 164.06 164.11 82.0K
15:08 164.12 164.12 164.04 164.06 48.5K
15:09 164.06 164.20 164.06 164.20 119.8K
15:10 164.20 164.20 164.15 164.17 62.0K
15:11 164.17 164.20 164.15 164.15 31.0K
15:12 164.15 164.15 164.09 164.12 37.6K
15:13 164.12 164.12 164.09 164.11 57.0K
15:14 164.06 164.06 164.03 164.03 56.1K
15:15 163.97 164.06 163.92 164.06 95.2K
15:16 164.06 164.06 164.03 164.03 44.1K
15:17 164.04 164.09 164.03 164.06 21.1K
15:18 164.06 164.09 164.03 164.06 51.7K
15:19 164.06 164.06 163.97 164.00 48.3K
15:20 163.99 164.02 163.97 163.97 24.9K
15:21 164.00 164.00 163.94 163.94 126.2K
15:22 163.94 163.95 163.92 163.94 31.5K
15:23 163.86 163.89 163.80 163.80 71.7K
15:24 163.83 163.83 163.74 163.75 54.7K
15:25 163.74 163.74 163.63 163.66 205.6K
15:26 163.66 163.72 163.60 163.60 228.2K
15:27 163.52 163.52 163.43 163.43 146.7K
15:28 163.55 163.55 163.41 163.43 509.1K
15:29 163.46 163.55 163.43 163.46 215.5K
15:30 163.49 163.49 163.35 163.35 212.4K
15:31 163.41 163.46 163.35 163.43 259.0K
15:32 163.43 163.46 163.41 163.41 61.8K
15:33 163.32 163.35 163.29 163.29 111.9K
15:34 163.35 163.35 163.23 163.23 150.5K
15:35 163.23 163.27 163.18 163.21 83.6K
15:36 163.21 163.40 163.21 163.40 211.3K
15:37 163.38 163.41 163.32 163.32 52.1K
15:38 163.29 163.29 163.23 163.26 79.3K
15:39 163.23 163.27 163.23 163.26 100.0K
15:40 163.24 163.29 163.23 163.26 135.7K
15:41 163.26 163.26 163.18 163.18 69.8K
15:42 163.21 163.21 163.15 163.18 165.0K
15:43 163.12 163.18 163.12 163.15 66.3K
15:44 163.12 163.15 163.12 163.15 50.5K
15:45 163.18 163.18 163.12 163.15 103.8K
15:46 163.12 163.17 163.09 163.15 170.4K
15:47 163.16 163.18 162.95 162.98 128.5K
15:48 162.98 162.99 162.95 162.98 88.6K
15:49 162.98 162.98 162.90 162.93 403.2K
15:50 162.87 162.95 162.81 162.81 338.4K
15:51 162.81 162.81 162.75 162.78 366.9K
15:52 162.75 162.90 162.73 162.87 328.3K
15:53 162.87 162.92 162.84 162.84 194.0K
15:54 162.81 162.84 162.75 162.78 263.7K
15:55 162.75 162.78 162.58 162.58 211.8K
15:56 162.59 162.70 162.55 162.67 567.0K
15:57 162.70 162.70 162.61 162.64 253.0K
15:58 162.61 162.64 162.61 162.64 517.9K
15:59 162.70 162.81 162.70 162.78 11,410.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available