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
09:30 166.45 166.70 166.45 166.68 445.4K
09:31 166.65 166.68 166.65 166.68 14.7K
09:32 166.54 166.71 166.54 166.71 7.2K
09:33 166.65 167.05 166.65 167.02 491.1K
09:34 166.99 166.99 166.91 166.91 34.4K
09:35 166.88 166.92 166.65 166.65 58.1K
09:36 166.68 166.79 166.59 166.59 70.4K
09:37 166.62 166.65 166.54 166.65 47.5K
09:38 166.48 166.50 166.40 166.45 85.6K
09:39 166.45 166.48 166.37 166.37 58.5K
09:40 166.34 166.40 166.31 166.34 33.5K
09:41 166.39 166.39 166.17 166.25 38.5K
09:42 166.28 166.51 166.28 166.51 43.0K
09:43 166.54 166.65 166.45 166.45 58.6K
09:44 166.45 166.54 166.42 166.48 25.7K
09:45 166.51 166.51 166.31 166.34 43.7K
09:46 166.48 166.51 166.45 166.45 119.4K
09:47 166.45 166.54 166.45 166.45 59.4K
09:48 166.45 166.54 166.44 166.48 31.3K
09:49 166.51 166.59 166.51 166.56 26.7K
09:50 166.59 166.68 166.59 166.65 42.8K
09:51 166.68 166.88 166.68 166.85 65.8K
09:52 166.85 166.88 166.73 166.76 69.7K
09:53 166.82 166.88 166.82 166.82 29.8K
09:54 166.85 166.96 166.85 166.96 89.1K
09:55 166.93 167.05 166.93 167.01 35.7K
09:56 167.02 167.05 166.99 167.02 35.4K
09:57 167.08 167.08 166.96 167.02 71.3K
09:58 166.99 167.05 166.88 167.05 60.5K
09:59 167.02 167.08 166.94 166.94 55.9K
10:00 166.97 167.04 166.97 166.97 79.4K
10:01 166.97 166.99 166.94 166.97 40.9K
10:02 166.97 166.97 166.94 166.96 48.9K
10:03 166.97 167.05 166.97 167.02 139.4K
10:04 167.05 167.08 166.71 166.81 137.2K
10:05 166.82 166.82 166.74 166.74 54.2K
10:06 166.77 166.87 166.77 166.82 63.6K
10:07 166.85 166.88 166.77 166.88 70.0K
10:08 166.85 166.99 166.85 166.96 50.5K
10:09 166.94 166.94 166.85 166.88 186.5K
10:10 166.91 166.91 166.84 166.91 34.3K
10:11 166.91 166.99 166.91 166.99 74.7K
10:12 166.99 167.05 166.91 166.93 39.1K
10:13 166.85 166.92 166.82 166.88 76.0K
10:14 166.88 166.88 166.79 166.84 68.1K
10:15 166.82 166.84 166.78 166.84 54.6K
10:16 166.87 166.92 166.82 166.82 25.7K
10:17 166.79 166.82 166.73 166.73 30.0K
10:18 166.70 166.70 166.62 166.65 37.8K
10:19 166.62 166.62 166.56 166.56 44.5K
10:20 166.56 166.59 166.52 166.53 34.7K
10:21 166.48 166.53 166.48 166.53 19.1K
10:22 166.59 166.59 166.47 166.50 48.4K
10:23 166.51 166.53 166.45 166.48 20.7K
10:24 166.45 166.53 166.45 166.53 47.6K
10:25 166.56 166.56 166.53 166.56 25.7K
10:26 166.58 166.68 166.58 166.68 77.1K
10:27 166.68 166.68 166.59 166.59 54.1K
10:28 166.62 166.79 166.62 166.79 135.0K
10:29 166.80 166.81 166.79 166.79 35.7K
10:30 166.73 166.79 166.73 166.79 73.5K
10:31 166.79 166.84 166.62 166.62 122.4K
10:32 166.62 166.73 166.62 166.70 111.7K
10:33 166.67 166.73 166.67 166.73 40.9K
10:34 166.79 166.99 166.79 166.99 63.8K
10:35 166.99 167.02 166.99 166.99 24.0K
10:36 166.99 166.99 166.79 166.82 30.5K
10:37 166.79 166.79 166.67 166.67 57.1K
10:38 166.65 166.76 166.65 166.73 41.9K
10:39 166.73 166.76 166.70 166.76 40.7K
10:40 166.73 166.79 166.73 166.76 25.9K
10:41 166.79 166.84 166.70 166.82 63.1K
10:42 166.84 167.01 166.84 166.96 43.2K
10:43 166.99 166.99 166.88 166.93 39.6K
10:44 166.92 166.96 166.87 166.87 38.5K
10:45 166.87 166.90 166.82 166.82 48.8K
10:46 166.87 166.93 166.84 166.90 54.6K
10:47 166.93 166.96 166.90 166.96 35.2K
10:48 166.96 166.99 166.93 166.93 94.5K
10:49 166.96 167.04 166.84 166.84 105.7K
10:50 166.84 166.86 166.82 166.84 20.9K
10:51 166.84 166.87 166.82 166.82 64.3K
10:52 166.73 166.73 166.64 166.64 78.7K
10:53 166.67 166.76 166.67 166.76 50.1K
10:54 166.70 166.76 166.67 166.67 63.0K
10:55 166.67 166.75 166.66 166.73 53.2K
10:56 166.70 166.77 166.70 166.76 21.3K
10:57 166.76 166.82 166.76 166.79 14.8K
10:58 166.82 166.82 166.76 166.79 29.1K
10:59 166.81 166.81 166.76 166.81 64.4K
11:00 166.81 166.81 166.73 166.73 74.5K
11:01 166.73 166.76 166.72 166.73 17.1K
11:02 166.76 166.76 166.70 166.70 34.5K
11:03 166.73 166.76 166.67 166.67 36.3K
11:04 166.70 166.76 166.70 166.76 25.6K
11:05 166.76 166.76 166.70 166.73 9.3K
11:06 166.70 166.81 166.70 166.71 64.4K
11:07 166.71 166.71 166.66 166.66 18.9K
11:08 166.67 166.67 166.61 166.61 37.5K
11:09 166.61 166.62 166.59 166.59 13.0K
11:10 166.59 166.59 166.47 166.56 165.3K
11:11 166.58 166.59 166.55 166.56 44.4K
11:12 166.56 166.56 166.47 166.47 23.9K
11:13 166.50 166.56 166.50 166.53 32.2K
11:14 166.56 166.59 166.53 166.59 22.1K
11:15 166.56 166.56 166.53 166.56 14.6K
11:16 166.56 166.56 166.56 166.56 19.2K
11:17 166.53 166.64 166.53 166.64 61.3K
11:18 166.62 166.70 166.62 166.67 51.0K
11:19 166.64 166.70 166.64 166.67 52.4K
11:20 166.67 166.68 166.59 166.59 31.8K
11:21 166.61 166.64 166.56 166.56 69.2K
11:22 166.56 166.59 166.53 166.56 16.8K
11:23 166.56 166.56 166.53 166.56 14.5K
11:24 166.50 166.53 166.47 166.53 31.3K
11:25 166.50 166.50 166.47 166.50 42.0K
11:26 166.53 166.53 166.44 166.44 47.5K
11:27 166.47 166.47 166.33 166.33 180.8K
11:28 166.39 166.39 166.33 166.36 79.8K
11:29 166.36 166.36 166.30 166.30 53.8K
11:30 166.33 166.33 166.30 166.33 37.2K
11:31 166.32 166.36 166.32 166.33 56.8K
11:32 166.33 166.33 166.30 166.33 77.5K
11:33 166.35 166.35 166.13 166.13 57.9K
11:34 166.10 166.13 166.07 166.07 34.7K
11:35 166.04 166.22 166.04 166.19 67.5K
11:36 166.19 166.24 166.19 166.24 19.1K
11:37 166.27 166.30 166.26 166.27 38.8K
11:38 166.27 166.27 166.13 166.13 234.5K
11:39 166.15 166.21 166.15 166.15 121.8K
11:40 166.15 166.16 166.08 166.08 33.8K
11:41 166.10 166.13 166.07 166.10 62.2K
11:42 166.10 166.24 166.10 166.21 41.7K
11:43 166.16 166.18 166.13 166.16 30.9K
11:44 166.18 166.24 166.18 166.21 33.8K
11:45 166.21 166.24 166.13 166.13 21.9K
11:46 166.13 166.18 166.13 166.18 20.0K
11:47 166.16 166.16 166.07 166.13 61.6K
11:48 166.13 166.19 166.13 166.16 71.7K
11:49 166.16 166.19 166.10 166.10 22.4K
11:50 166.10 166.13 166.04 166.10 113.2K
11:51 166.19 166.22 166.07 166.07 139.6K
11:52 166.13 166.13 166.04 166.10 54.3K
11:53 166.10 166.13 166.06 166.10 21.6K
11:54 166.10 166.22 166.10 166.22 28.3K
11:55 166.22 166.29 166.21 166.29 55.9K
11:56 166.30 166.33 166.24 166.33 23.2K
11:57 166.33 166.40 166.27 166.40 47.4K
11:58 166.39 166.45 166.39 166.41 35.2K
11:59 166.41 166.44 166.41 166.42 33.3K
12:00 166.42 166.45 166.42 166.45 12.3K
12:01 166.45 166.59 166.44 166.59 34.5K
12:02 166.61 166.64 166.61 166.62 14.1K
12:03 166.62 166.64 166.59 166.61 36.6K
12:04 166.61 166.64 166.59 166.59 24.6K
12:05 166.59 166.70 166.59 166.70 10.1K
12:06 166.70 166.76 166.70 166.73 9.9K
12:07 166.73 166.84 166.73 166.79 44.3K
12:08 166.76 166.82 166.76 166.79 18.7K
12:09 166.79 166.82 166.78 166.78 11.4K
12:10 166.79 166.84 166.78 166.84 19.5K
12:11 166.84 166.87 166.76 166.87 99.0K
12:12 166.87 166.93 166.87 166.90 18.9K
12:13 166.93 167.01 166.93 167.01 74.3K
12:14 167.04 167.04 166.99 167.01 28.9K
12:15 166.93 167.04 166.93 167.04 78.6K
12:16 167.02 167.06 167.01 167.06 61.6K
12:17 167.03 167.10 167.03 167.04 132.6K
12:18 167.07 167.10 167.01 167.10 108.5K
12:19 167.04 167.07 167.02 167.04 66.6K
12:20 167.02 167.02 166.93 167.02 42.6K
12:21 167.02 167.07 166.99 167.04 95.3K
12:22 167.04 167.04 166.90 166.90 109.3K
12:23 166.90 166.93 166.87 166.93 73.5K
12:24 166.93 166.93 166.87 166.90 27.8K
12:25 166.90 166.90 166.87 166.90 15.9K
12:26 166.78 166.79 166.73 166.73 144.1K
12:27 166.70 166.78 166.70 166.76 151.9K
12:28 166.76 166.81 166.76 166.81 18.7K
12:29 166.84 166.87 166.79 166.79 32.8K
12:30 166.79 166.79 166.70 166.70 44.1K
12:31 166.74 166.74 166.67 166.67 74.7K
12:32 166.73 166.73 166.61 166.61 37.1K
12:33 166.64 166.64 166.56 166.56 24.2K
12:34 166.56 166.56 166.53 166.53 25.4K
12:35 166.53 166.64 166.53 166.61 29.1K
12:36 166.64 166.64 166.59 166.61 22.9K
12:37 166.63 166.64 166.53 166.56 15.7K
12:38 166.56 166.64 166.53 166.59 16.6K
12:39 166.59 166.64 166.59 166.59 13.2K
12:40 166.59 166.61 166.53 166.56 44.7K
12:41 166.56 166.59 166.55 166.56 36.7K
12:42 166.56 166.64 166.53 166.54 41.2K
12:43 166.54 166.59 166.53 166.56 15.8K
12:44 166.56 166.56 166.53 166.56 13.3K
12:45 166.53 166.56 166.50 166.50 23.4K
12:46 166.47 166.53 166.44 166.44 37.0K
12:47 166.44 166.49 166.44 166.47 34.8K
12:48 166.47 166.47 166.39 166.39 21.7K
12:49 166.39 166.42 166.30 166.33 36.8K
12:50 166.35 166.36 166.30 166.30 24.3K
12:51 166.33 166.35 166.30 166.35 18.5K
12:52 166.32 166.32 166.05 166.08 94.6K
12:53 166.03 166.08 165.99 165.99 21.5K
12:54 165.99 166.05 165.91 166.05 55.4K
12:55 166.05 166.11 166.05 166.08 30.0K
12:56 166.08 166.11 166.02 166.02 29.8K
12:57 166.05 166.08 166.02 166.08 30.3K
12:58 166.08 166.13 166.02 166.08 18.4K
12:59 166.05 166.11 166.02 166.08 143.7K
13:00 166.08 166.11 165.91 165.91 73.1K
13:01 165.94 165.96 165.85 165.91 46.4K
13:02 165.93 165.96 165.91 165.91 24.3K
13:03 165.94 166.02 165.91 165.99 33.9K
13:04 165.99 166.02 165.96 165.96 28.5K
13:05 165.99 166.07 165.96 166.04 48.0K
13:06 166.05 166.08 166.02 166.08 13.9K
13:07 166.06 166.11 166.02 166.11 24.4K
13:08 166.11 166.13 166.08 166.10 36.3K
13:09 166.11 166.25 166.10 166.22 65.5K
13:10 166.22 166.39 166.22 166.39 55.5K
13:11 166.39 166.47 166.39 166.39 26.7K
13:12 166.39 166.39 166.30 166.33 53.1K
13:13 166.33 166.36 166.30 166.36 44.3K
13:14 166.36 166.41 166.33 166.36 28.5K
13:15 166.30 166.33 166.30 166.33 26.6K
13:16 166.33 166.36 166.33 166.36 7.9K
13:17 166.33 166.36 166.27 166.27 35.6K
13:18 166.27 166.33 166.27 166.33 80.0K
13:19 166.33 166.36 166.33 166.33 29.2K
13:20 166.33 166.33 166.32 166.33 24.3K
13:21 166.33 166.36 166.32 166.32 24.8K
13:22 166.33 166.36 166.30 166.33 19.4K
13:23 166.36 166.50 166.36 166.42 72.7K
13:24 166.44 166.50 166.44 166.50 26.1K
13:25 166.50 166.50 166.38 166.38 73.5K
13:26 166.38 166.42 166.36 166.41 25.1K
13:27 166.39 166.42 166.30 166.30 31.5K
13:28 166.28 166.28 166.19 166.19 22.3K
13:29 166.25 166.30 166.13 166.13 84.8K
13:30 166.13 166.25 166.13 166.22 24.3K
13:31 166.22 166.25 166.19 166.19 41.8K
13:32 166.19 166.25 166.13 166.22 28.2K
13:33 166.22 166.25 166.22 166.22 14.0K
13:34 166.22 166.22 166.13 166.16 45.3K
13:35 166.13 166.19 166.13 166.18 11.5K
13:36 166.19 166.19 166.08 166.11 25.4K
13:37 166.08 166.19 166.05 166.19 46.8K
13:38 166.13 166.19 166.13 166.13 10.0K
13:39 166.13 166.19 166.13 166.16 30.4K
13:40 166.16 166.16 166.13 166.16 9.3K
13:41 166.13 166.19 166.13 166.13 29.5K
13:42 166.13 166.22 166.13 166.22 54.4K
13:43 166.22 166.25 166.14 166.16 20.7K
13:44 166.19 166.22 166.14 166.22 26.7K
13:45 166.22 166.25 166.19 166.25 35.1K
13:46 166.22 166.25 166.21 166.21 22.4K
13:47 166.22 166.30 166.22 166.28 51.5K
13:48 166.31 166.31 166.26 166.31 19.4K
13:49 166.31 166.34 166.28 166.34 26.6K
13:50 166.34 166.36 166.31 166.33 14.3K
13:51 166.33 166.36 166.33 166.36 40.2K
13:52 166.36 166.36 166.14 166.14 61.4K
13:53 166.14 166.19 166.14 166.16 64.9K
13:54 166.19 166.19 166.05 166.10 115.1K
13:55 166.13 166.13 166.05 166.05 20.1K
13:56 166.07 166.13 166.07 166.11 25.8K
13:57 166.11 166.13 166.07 166.07 19.6K
13:58 166.10 166.12 166.07 166.11 5.0K
13:59 166.11 166.11 166.05 166.05 37.0K
14:00 166.05 166.05 165.99 165.99 35.0K
14:01 165.93 165.93 165.87 165.93 68.6K
14:02 165.92 165.96 165.90 165.96 27.3K
14:03 165.96 165.96 165.90 165.90 7.1K
14:04 165.93 165.93 165.90 165.93 11.2K
14:05 165.90 165.96 165.90 165.90 10.7K
14:06 165.90 166.00 165.90 165.90 35.8K
14:07 165.93 165.94 165.87 165.93 43.8K
14:08 165.94 165.95 165.92 165.92 47.9K
14:09 165.90 166.02 165.90 166.02 22.3K
14:10 165.99 166.04 165.96 166.04 24.0K
14:11 166.04 166.07 166.02 166.05 16.4K
14:12 166.05 166.07 166.02 166.04 30.6K
14:13 166.05 166.07 166.04 166.05 59.2K
14:14 166.05 166.13 166.05 166.10 17.8K
14:15 166.10 166.13 166.09 166.10 38.8K
14:16 166.10 166.13 166.10 166.10 19.0K
14:17 166.09 166.13 166.08 166.08 17.1K
14:18 166.10 166.10 166.07 166.10 115.9K
14:19 166.10 166.10 166.07 166.10 24.6K
14:20 166.10 166.12 166.04 166.04 67.8K
14:21 166.04 166.06 166.01 166.01 35.3K
14:22 166.04 166.12 166.01 166.09 43.2K
14:23 166.09 166.12 166.08 166.08 87.6K
14:24 166.08 166.12 166.08 166.09 5.0K
14:25 166.12 166.12 166.07 166.09 12.5K
14:26 166.07 166.18 166.07 166.15 169.6K
14:27 166.18 166.18 166.12 166.15 65.1K
14:28 166.18 166.18 166.14 166.16 22.9K
14:29 166.18 166.24 166.15 166.24 85.8K
14:30 166.21 166.24 166.21 166.21 15.5K
14:31 166.21 166.38 166.21 166.38 276.1K
14:32 166.35 166.38 166.35 166.38 18.5K
14:33 166.46 166.46 166.38 166.44 170.3K
14:34 166.44 166.46 166.44 166.46 59.4K
14:35 166.46 166.46 166.41 166.44 37.5K
14:36 166.44 166.44 166.44 166.44 35.5K
14:37 166.44 166.51 166.44 166.49 49.8K
14:38 166.49 166.52 166.46 166.52 13.2K
14:39 166.52 166.52 166.42 166.44 22.0K
14:40 166.44 166.44 166.41 166.44 15.1K
14:41 166.39 166.41 166.35 166.41 38.1K
14:42 166.38 166.46 166.32 166.46 102.5K
14:43 166.44 166.44 166.38 166.38 29.9K
14:44 166.38 166.41 166.35 166.38 22.6K
14:45 166.29 166.38 166.29 166.38 52.7K
14:46 166.41 166.44 166.35 166.38 33.5K
14:47 166.38 166.41 166.35 166.38 14.4K
14:48 166.38 166.41 166.35 166.36 26.8K
14:49 166.35 166.38 166.32 166.32 76.0K
14:50 166.32 166.32 166.30 166.32 33.8K
14:51 166.32 166.35 166.32 166.32 38.9K
14:52 166.35 166.35 166.32 166.32 34.9K
14:53 166.35 166.35 166.30 166.32 33.7K
14:54 166.30 166.34 166.30 166.30 63.4K
14:55 166.32 166.35 166.30 166.32 19.7K
14:56 166.32 166.33 166.30 166.32 40.1K
14:57 166.30 166.33 166.30 166.30 20.8K
14:58 166.32 166.32 166.27 166.27 41.6K
14:59 166.27 166.30 166.27 166.27 39.3K
15:00 166.24 166.27 166.24 166.24 27.7K
15:01 166.30 166.30 166.24 166.27 23.8K
15:02 166.27 166.30 166.24 166.27 22.7K
15:03 166.24 166.27 166.18 166.21 42.8K
15:04 166.21 166.24 166.18 166.21 37.8K
15:05 166.21 166.21 166.12 166.15 87.0K
15:06 166.13 166.18 166.12 166.15 35.8K
15:07 166.15 166.18 166.12 166.15 28.2K
15:08 166.15 166.21 166.15 166.18 73.3K
15:09 166.18 166.21 166.18 166.21 28.6K
15:10 166.21 166.21 166.18 166.21 74.2K
15:11 166.21 166.24 166.18 166.24 15.1K
15:12 166.19 166.24 166.18 166.24 57.6K
15:13 166.21 166.21 166.18 166.18 35.6K
15:14 166.18 166.24 166.18 166.18 25.9K
15:15 166.21 166.35 166.21 166.32 121.9K
15:16 166.32 166.35 166.30 166.32 16.1K
15:17 166.32 166.35 166.32 166.32 22.1K
15:18 166.33 166.35 166.27 166.30 71.6K
15:19 166.27 166.35 166.27 166.35 65.0K
15:20 166.32 166.35 166.30 166.30 34.3K
15:21 166.32 166.35 166.30 166.32 13.9K
15:22 166.32 166.35 166.30 166.32 37.4K
15:23 166.35 166.41 166.32 166.41 113.9K
15:24 166.41 166.41 166.35 166.38 35.7K
15:25 166.38 166.38 166.35 166.38 29.1K
15:26 166.35 166.38 166.32 166.33 58.0K
15:27 166.30 166.35 166.24 166.24 65.4K
15:28 166.24 166.27 166.24 166.27 83.2K
15:29 166.27 166.31 166.24 166.31 140.4K
15:30 166.29 166.32 166.26 166.26 48.1K
15:31 166.29 166.29 166.18 166.26 79.6K
15:32 166.26 166.32 166.26 166.32 56.0K
15:33 166.34 166.46 166.32 166.38 74.6K
15:34 166.38 166.41 166.35 166.40 18.6K
15:35 166.40 166.41 166.35 166.38 26.0K
15:36 166.38 166.40 166.35 166.39 41.7K
15:37 166.35 166.37 166.24 166.25 76.2K
15:38 166.26 166.29 166.24 166.29 104.2K
15:39 166.29 166.29 166.24 166.26 51.0K
15:40 166.24 166.26 166.24 166.24 35.6K
15:41 166.29 166.29 166.18 166.21 75.9K
15:42 166.21 166.24 166.12 166.15 66.2K
15:43 166.15 166.16 166.07 166.09 55.9K
15:44 166.07 166.12 166.07 166.10 51.4K
15:45 166.09 166.11 166.07 166.09 26.5K
15:46 166.07 166.10 166.07 166.07 25.5K
15:47 166.07 166.12 166.07 166.10 38.7K
15:48 166.07 166.12 166.07 166.12 98.5K
15:49 166.12 166.12 166.07 166.09 44.6K
15:50 165.98 166.07 165.92 166.04 176.0K
15:51 166.07 166.07 166.01 166.04 98.9K
15:52 166.04 166.09 166.04 166.09 41.6K
15:53 166.09 166.18 166.09 166.15 96.2K
15:54 166.15 166.18 166.15 166.18 128.9K
15:55 166.18 166.18 166.12 166.12 114.1K
15:56 166.12 166.14 166.06 166.09 142.8K
15:57 166.06 166.09 166.06 166.06 129.9K
15:58 166.06 166.09 166.00 166.00 273.7K
15:59 166.03 166.18 166.03 166.12 4,935.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available