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
09:30 168.65 168.76 168.13 168.19 612.0K
09:31 168.19 168.42 168.14 168.17 99.9K
09:32 168.20 168.45 168.20 168.45 58.7K
09:33 168.42 168.62 168.37 168.62 42.0K
09:34 168.62 168.65 168.61 168.63 41.7K
09:35 168.68 168.82 168.68 168.78 14.3K
09:36 168.79 168.88 168.74 168.74 54.4K
09:37 168.74 168.79 168.68 168.77 29.2K
09:38 168.85 169.02 168.82 168.82 61.0K
09:39 168.88 168.97 168.84 168.97 18.7K
09:40 168.97 168.97 168.88 168.91 70.7K
09:41 168.91 168.91 168.77 168.80 50.2K
09:42 168.80 168.94 168.80 168.91 32.6K
09:43 168.91 168.99 168.91 168.97 38.9K
09:44 168.97 169.00 168.85 168.91 42.8K
09:45 168.88 169.00 168.85 168.91 52.5K
09:46 168.91 169.02 168.88 169.02 27.1K
09:47 169.02 169.05 169.02 169.05 39.3K
09:48 169.02 169.05 168.85 168.99 56.2K
09:49 168.97 168.97 168.77 168.88 46.1K
09:50 168.88 169.02 168.88 169.02 99.5K
09:51 169.02 169.08 168.94 168.94 39.2K
09:52 168.99 169.08 168.96 169.02 25.7K
09:53 169.02 169.14 169.02 169.14 24.2K
09:54 169.14 169.25 169.13 169.19 79.9K
09:55 169.19 169.19 169.11 169.19 55.5K
09:56 169.19 169.22 169.17 169.19 38.1K
09:57 169.28 169.31 169.25 169.25 45.7K
09:58 169.25 169.27 169.22 169.27 22.3K
09:59 169.25 169.31 169.19 169.31 36.0K
10:00 169.34 169.39 169.31 169.37 48.7K
10:01 169.34 169.37 169.34 169.37 39.8K
10:02 169.39 169.39 169.23 169.31 81.7K
10:03 169.31 169.45 169.28 169.45 33.3K
10:04 169.37 169.37 169.25 169.25 71.3K
10:05 169.22 169.28 169.14 169.16 79.5K
10:06 169.17 169.22 169.14 169.20 40.5K
10:07 169.20 169.20 169.05 169.08 65.5K
10:08 169.08 169.08 169.05 169.08 16.2K
10:09 169.08 169.10 169.04 169.07 69.2K
10:10 169.07 169.07 169.02 169.04 41.4K
10:11 169.04 169.13 168.99 169.13 88.3K
10:12 169.16 169.21 169.04 169.06 93.2K
10:13 169.07 169.16 168.99 169.16 41.7K
10:14 169.21 169.24 169.18 169.18 40.6K
10:15 169.16 169.24 169.16 169.23 38.6K
10:16 169.24 169.38 169.21 169.38 29.0K
10:17 169.33 169.33 169.21 169.27 42.9K
10:18 169.18 169.21 169.16 169.21 42.0K
10:19 169.19 169.24 169.13 169.13 24.5K
10:20 169.13 169.16 169.02 169.02 30.8K
10:21 169.02 169.04 168.90 168.90 38.0K
10:22 168.90 168.90 168.88 168.90 11.4K
10:23 168.90 168.90 168.79 168.79 30.9K
10:24 168.79 168.85 168.73 168.85 45.8K
10:25 168.85 168.85 168.84 168.84 48.3K
10:26 168.85 168.85 168.82 168.85 21.6K
10:27 168.79 168.87 168.79 168.84 144.1K
10:28 168.84 168.93 168.82 168.87 63.2K
10:29 168.84 168.87 168.82 168.84 21.7K
10:30 168.84 168.87 168.84 168.84 22.3K
10:31 168.84 168.93 168.84 168.90 43.8K
10:32 168.90 168.90 168.81 168.84 22.2K
10:33 168.84 168.84 168.75 168.79 44.6K
10:34 168.81 168.81 168.76 168.79 24.7K
10:35 168.79 168.96 168.79 168.87 133.2K
10:36 168.84 168.98 168.84 168.93 29.4K
10:37 168.96 168.99 168.93 168.93 36.3K
10:38 168.96 169.04 168.96 168.96 49.3K
10:39 168.96 168.99 168.96 168.99 16.4K
10:40 168.99 169.04 168.96 169.02 24.0K
10:41 169.02 169.02 168.87 168.90 54.8K
10:42 168.90 168.93 168.90 168.93 32.7K
10:43 168.90 168.90 168.73 168.73 36.0K
10:44 168.76 168.82 168.70 168.82 72.2K
10:45 168.82 168.82 168.77 168.82 32.3K
10:46 168.79 168.82 168.79 168.82 11.9K
10:47 168.79 168.82 168.76 168.76 14.7K
10:48 168.76 168.79 168.70 168.73 53.7K
10:49 168.73 168.76 168.70 168.73 29.1K
10:50 168.70 168.82 168.70 168.82 102.5K
10:51 168.76 168.93 168.76 168.90 100.2K
10:52 168.90 168.93 168.90 168.90 51.3K
10:53 168.90 168.99 168.90 168.96 59.9K
10:54 168.96 169.07 168.96 169.02 46.1K
10:55 169.02 169.10 169.02 169.07 75.1K
10:56 169.09 169.10 169.07 169.10 23.7K
10:57 169.10 169.10 168.96 169.05 55.2K
10:58 169.10 169.10 168.99 169.04 46.1K
10:59 169.01 169.05 168.96 168.99 17.7K
11:00 168.93 169.02 168.93 168.96 33.0K
11:01 168.96 169.05 168.96 169.05 14.0K
11:02 168.96 168.99 168.88 168.93 48.4K
11:03 168.93 168.93 168.76 168.76 95.1K
11:04 168.79 168.82 168.76 168.79 11.9K
11:05 168.81 168.81 168.76 168.77 27.3K
11:06 168.79 168.88 168.79 168.85 51.0K
11:07 168.85 168.87 168.79 168.79 25.1K
11:08 168.85 168.93 168.82 168.90 99.1K
11:09 168.90 169.02 168.87 169.02 31.9K
11:10 169.05 169.05 168.95 168.99 28.8K
11:11 168.99 169.05 168.99 169.05 169.4K
11:12 169.02 169.02 168.96 168.96 43.7K
11:13 168.99 168.99 168.90 168.90 44.6K
11:14 168.93 168.93 168.85 168.87 23.2K
11:15 168.85 168.87 168.76 168.76 18.6K
11:16 168.79 168.79 168.70 168.73 35.9K
11:17 168.73 168.76 168.67 168.68 50.4K
11:18 168.65 168.70 168.65 168.70 18.0K
11:19 168.70 168.70 168.65 168.65 63.8K
11:20 168.68 168.70 168.65 168.68 31.0K
11:21 168.68 168.70 168.65 168.65 25.6K
11:22 168.70 168.79 168.65 168.79 33.6K
11:23 168.79 168.82 168.76 168.82 34.5K
11:24 168.79 168.82 168.76 168.82 20.7K
11:25 168.82 168.82 168.77 168.82 95.0K
11:26 168.85 168.90 168.85 168.90 30.4K
11:27 168.90 168.90 168.82 168.85 31.9K
11:28 168.82 168.86 168.82 168.85 34.1K
11:29 168.87 168.87 168.79 168.79 92.3K
11:30 168.82 168.87 168.81 168.85 130.4K
11:31 168.87 168.87 168.85 168.87 20.8K
11:32 168.87 168.90 168.85 168.90 44.9K
11:33 168.93 168.93 168.87 168.90 32.0K
11:34 168.90 168.99 168.87 168.90 87.8K
11:35 168.93 168.93 168.82 168.85 66.9K
11:36 168.85 168.85 168.77 168.82 35.5K
11:37 168.79 168.82 168.76 168.76 13.1K
11:38 168.79 168.82 168.76 168.76 57.5K
11:39 168.82 168.88 168.82 168.82 60.1K
11:40 168.82 168.88 168.76 168.88 83.0K
11:41 168.88 168.96 168.88 168.90 41.0K
11:42 168.99 168.99 168.93 168.93 40.6K
11:43 168.96 168.99 168.88 168.99 32.0K
11:44 168.99 169.13 168.90 168.90 194.5K
11:45 168.90 168.90 168.79 168.85 149.9K
11:46 168.79 168.79 168.70 168.76 60.4K
11:47 168.76 168.76 168.73 168.76 121.8K
11:48 168.73 168.73 168.65 168.65 49.0K
11:49 168.67 168.73 168.65 168.70 32.9K
11:50 168.69 168.73 168.69 168.73 49.2K
11:51 168.73 168.76 168.70 168.71 21.3K
11:52 168.82 168.88 168.82 168.88 44.1K
11:53 168.87 168.88 168.85 168.88 35.1K
11:54 168.88 168.88 168.82 168.85 25.5K
11:55 168.79 168.79 168.70 168.70 33.8K
11:56 168.70 168.73 168.65 168.67 29.2K
11:57 168.62 168.70 168.62 168.70 40.1K
11:58 168.70 168.70 168.66 168.67 15.7K
11:59 168.67 168.70 168.67 168.70 51.8K
12:00 168.70 168.82 168.68 168.79 27.9K
12:01 168.79 168.79 168.66 168.68 66.5K
12:02 168.68 168.76 168.68 168.76 28.4K
12:03 168.70 168.73 168.70 168.73 35.3K
12:04 168.73 168.76 168.70 168.76 28.9K
12:05 168.76 168.76 168.68 168.71 42.2K
12:06 168.73 168.75 168.65 168.65 26.8K
12:07 168.68 168.71 168.65 168.65 50.8K
12:08 168.65 168.68 168.62 168.62 230.6K
12:09 168.64 168.65 168.62 168.65 76.8K
12:10 168.62 168.65 168.53 168.56 54.7K
12:11 168.59 168.59 168.53 168.56 30.5K
12:12 168.53 168.59 168.50 168.59 46.5K
12:13 168.59 168.59 168.55 168.59 11.8K
12:14 168.59 168.59 168.56 168.56 2,521.1K
12:15 168.56 168.67 168.56 168.67 38.6K
12:16 168.67 168.70 168.62 168.64 44.9K
12:17 168.64 168.65 168.61 168.62 15.2K
12:18 168.62 168.79 168.62 168.79 62.4K
12:19 168.82 168.82 168.76 168.79 26.3K
12:20 168.82 168.87 168.79 168.84 67.4K
12:21 168.84 168.87 168.82 168.82 75.3K
12:22 168.82 168.82 168.76 168.79 15.4K
12:23 168.79 168.79 168.67 168.67 28.4K
12:24 168.67 168.68 168.65 168.66 17.0K
12:25 168.67 168.70 168.67 168.70 19.5K
12:26 168.70 168.76 168.67 168.70 25.7K
12:27 168.70 168.70 168.67 168.67 34.6K
12:28 168.67 168.70 168.67 168.70 12.2K
12:29 168.67 168.73 168.67 168.71 31.1K
12:30 168.70 168.70 168.65 168.67 23.7K
12:31 168.67 168.70 168.65 168.65 32.1K
12:32 168.67 168.70 168.65 168.67 12.3K
12:33 168.67 168.70 168.65 168.67 32.5K
12:34 168.67 168.70 168.66 168.70 6.0K
12:35 168.67 168.81 168.64 168.81 39.4K
12:36 168.81 168.93 168.78 168.93 33.9K
12:37 168.93 168.93 168.90 168.93 20.1K
12:38 168.93 168.93 168.90 168.90 34.2K
12:39 168.90 169.04 168.90 169.01 69.2K
12:40 169.01 169.10 168.98 169.10 64.0K
12:41 169.07 169.15 169.07 169.15 109.1K
12:42 169.13 169.21 169.13 169.21 94.1K
12:43 169.21 169.27 169.18 169.27 38.2K
12:44 169.27 169.27 169.24 169.24 13.4K
12:45 169.24 169.27 169.24 169.24 11.2K
12:46 169.24 169.24 169.15 169.18 58.4K
12:47 169.18 169.18 169.12 169.12 14.4K
12:48 169.12 169.12 169.10 169.12 22.4K
12:49 169.12 169.13 169.04 169.10 33.5K
12:50 169.07 169.15 169.07 169.12 43.5K
12:51 169.12 169.15 169.10 169.10 13.3K
12:52 169.10 169.12 169.06 169.06 67.1K
12:53 169.03 169.09 168.98 169.03 53.6K
12:54 169.03 169.03 169.01 169.03 7.1K
12:55 169.01 169.12 169.01 169.12 61.8K
12:56 169.12 169.12 169.09 169.12 47.3K
12:57 169.12 169.15 169.11 169.15 15.2K
12:58 169.15 169.21 169.15 169.21 54.5K
12:59 169.21 169.21 169.17 169.21 23.9K
13:00 169.19 169.21 169.18 169.18 29.5K
13:01 169.21 169.21 169.17 169.18 13.8K
13:02 169.21 169.21 169.18 169.18 16.3K
13:03 169.21 169.26 169.20 169.22 39.0K
13:04 169.22 169.26 169.22 169.25 4.4K
13:05 169.25 169.26 169.23 169.26 23.3K
13:06 169.23 169.32 169.23 169.32 44.4K
13:07 169.32 169.37 169.28 169.37 28.9K
13:08 169.37 169.38 169.35 169.37 12.2K
13:09 169.35 169.38 169.35 169.35 36.8K
13:10 169.35 169.36 169.26 169.32 38.1K
13:11 169.31 169.37 169.31 169.35 41.5K
13:12 169.37 169.40 169.35 169.35 46.8K
13:13 169.35 169.49 169.35 169.48 168.6K
13:14 169.49 169.49 169.45 169.49 9.1K
13:15 169.46 169.49 169.45 169.49 15.2K
13:16 169.46 169.55 169.46 169.55 32.1K
13:17 169.52 169.55 169.52 169.52 8.3K
13:18 169.50 169.55 169.49 169.52 37.0K
13:19 169.52 169.52 169.46 169.48 42.0K
13:20 169.48 169.49 169.46 169.49 10.3K
13:21 169.49 169.55 169.49 169.55 18.5K
13:22 169.55 169.55 169.51 169.52 9.1K
13:23 169.55 169.55 169.52 169.55 62.8K
13:24 169.52 169.55 169.52 169.54 30.8K
13:25 169.49 169.55 169.49 169.52 19.0K
13:26 169.55 169.60 169.55 169.57 25.7K
13:27 169.53 169.55 169.49 169.52 51.0K
13:28 169.52 169.55 169.52 169.54 15.0K
13:29 169.55 169.55 169.52 169.55 24.3K
13:30 169.52 169.55 169.49 169.52 28.1K
13:31 169.52 169.55 169.51 169.54 52.2K
13:32 169.54 169.60 169.54 169.57 24.7K
13:33 169.60 169.60 169.57 169.57 26.2K
13:34 169.60 169.60 169.54 169.54 16.5K
13:35 169.60 169.60 169.54 169.57 13.3K
13:36 169.57 169.57 169.37 169.37 77.7K
13:37 169.40 169.43 169.38 169.39 8.7K
13:38 169.40 169.43 169.34 169.34 20.8K
13:39 169.26 169.31 169.26 169.31 42.5K
13:40 169.26 169.31 169.26 169.26 78.5K
13:41 169.24 169.29 169.20 169.29 23.3K
13:42 169.29 169.31 169.26 169.31 10.7K
13:43 169.29 169.34 169.26 169.28 52.5K
13:44 169.29 169.29 169.26 169.28 15.8K
13:45 169.28 169.37 169.27 169.36 22.3K
13:46 169.34 169.37 169.34 169.37 23.7K
13:47 169.37 169.37 169.31 169.34 17.2K
13:48 169.37 169.37 169.33 169.34 22.2K
13:49 169.37 169.37 169.33 169.33 9.0K
13:50 169.34 169.34 169.29 169.29 48.0K
13:51 169.29 169.29 169.26 169.26 18.5K
13:52 169.26 169.32 169.26 169.29 34.8K
13:53 169.29 169.29 169.29 169.29 28.8K
13:54 169.29 169.32 169.26 169.29 52.0K
13:55 169.29 169.29 169.23 169.26 52.1K
13:56 169.23 169.26 169.20 169.26 17.0K
13:57 169.26 169.26 169.21 169.24 12.5K
13:58 169.21 169.26 169.21 169.26 18.7K
13:59 169.20 169.26 169.20 169.23 14.8K
14:00 169.23 169.26 169.23 169.26 18.5K
14:01 169.22 169.22 169.18 169.20 48.0K
14:02 169.18 169.20 169.17 169.18 10.5K
14:03 169.20 169.23 169.16 169.23 40.2K
14:04 169.23 169.23 169.21 169.21 4.6K
14:05 169.24 169.26 169.23 169.23 30.6K
14:06 169.32 169.32 169.29 169.32 33.2K
14:07 169.29 169.36 169.29 169.35 26.2K
14:08 169.38 169.38 169.35 169.35 23.1K
14:09 169.35 169.37 169.29 169.32 29.9K
14:10 169.32 169.36 169.32 169.35 27.5K
14:11 169.35 169.35 169.32 169.35 36.7K
14:12 169.35 169.35 169.35 169.35 57.5K
14:13 169.35 169.41 169.33 169.41 29.7K
14:14 169.41 169.43 169.40 169.43 5.9K
14:15 169.41 169.43 169.38 169.41 15.5K
14:16 169.43 169.43 169.38 169.40 28.9K
14:17 169.41 169.43 169.38 169.40 17.7K
14:18 169.43 169.43 169.35 169.35 37.6K
14:19 169.35 169.38 169.35 169.35 67.1K
14:20 169.36 169.44 169.36 169.41 24.8K
14:21 169.41 169.44 169.41 169.44 15.7K
14:22 169.44 169.44 169.40 169.44 11.1K
14:23 169.44 169.44 169.38 169.44 32.7K
14:24 169.44 169.47 169.44 169.46 66.9K
14:25 169.46 169.46 169.38 169.44 36.6K
14:26 169.41 169.44 169.41 169.41 12.1K
14:27 169.41 169.55 169.41 169.55 100.6K
14:28 169.55 169.55 169.51 169.52 35.8K
14:29 169.50 169.55 169.50 169.52 33.7K
14:30 169.52 169.55 169.49 169.55 46.8K
14:31 169.55 169.58 169.55 169.58 47.5K
14:32 169.58 169.61 169.52 169.52 45.3K
14:33 169.55 169.55 169.52 169.52 28.0K
14:34 169.52 169.55 169.52 169.52 36.9K
14:35 169.52 169.52 169.46 169.46 37.3K
14:36 169.49 169.49 169.44 169.46 15.6K
14:37 169.46 169.49 169.46 169.49 31.6K
14:38 169.47 169.50 169.44 169.46 34.2K
14:39 169.52 169.52 169.52 169.52 17.7K
14:40 169.52 169.61 169.52 169.61 32.4K
14:41 169.61 169.61 169.56 169.58 11.3K
14:42 169.58 169.61 169.57 169.61 11.7K
14:43 169.61 169.66 169.61 169.61 75.6K
14:44 169.61 169.66 169.61 169.64 62.3K
14:45 169.66 169.67 169.61 169.66 27.8K
14:46 169.67 169.67 169.64 169.64 32.5K
14:47 169.66 169.67 169.64 169.66 17.5K
14:48 169.66 169.66 169.64 169.66 16.7K
14:49 169.66 169.69 169.64 169.66 46.4K
14:50 169.69 169.69 169.63 169.64 97.7K
14:51 169.64 169.66 169.55 169.64 61.5K
14:52 169.64 169.64 169.57 169.58 40.4K
14:53 169.58 169.58 169.47 169.47 110.4K
14:54 169.47 169.47 169.46 169.46 13.5K
14:55 169.47 169.49 169.44 169.44 35.0K
14:56 169.44 169.49 169.44 169.47 28.1K
14:57 169.47 169.50 169.44 169.44 19.1K
14:58 169.47 169.47 169.38 169.38 125.9K
14:59 169.41 169.41 169.33 169.33 49.4K
15:00 169.35 169.44 169.35 169.41 47.3K
15:01 169.41 169.41 169.36 169.36 33.4K
15:02 169.38 169.38 169.33 169.33 25.2K
15:03 169.36 169.38 169.35 169.36 34.0K
15:04 169.36 169.38 169.36 169.36 38.2K
15:05 169.36 169.36 169.27 169.30 26.5K
15:06 169.30 169.30 169.24 169.24 59.6K
15:07 169.24 169.36 169.24 169.36 54.3K
15:08 169.36 169.39 169.33 169.36 47.2K
15:09 169.36 169.39 169.33 169.39 47.1K
15:10 169.41 169.53 169.41 169.53 45.5K
15:11 169.44 169.53 169.44 169.47 76.0K
15:12 169.47 169.50 169.45 169.47 22.3K
15:13 169.50 169.50 169.42 169.42 43.6K
15:14 169.42 169.45 169.39 169.42 18.8K
15:15 169.41 169.45 169.41 169.42 47.4K
15:16 169.42 169.45 169.42 169.42 24.3K
15:17 169.42 169.45 169.39 169.39 30.2K
15:18 169.42 169.45 169.39 169.39 26.9K
15:19 169.42 169.45 169.39 169.42 37.1K
15:20 169.42 169.62 169.39 169.59 136.1K
15:21 169.59 169.68 169.59 169.64 109.2K
15:22 169.67 169.67 169.63 169.67 71.4K
15:23 169.67 169.67 169.64 169.67 88.2K
15:24 169.67 169.67 169.64 169.67 31.8K
15:25 169.64 169.79 169.64 169.79 184.2K
15:26 169.79 169.94 169.79 169.90 54.6K
15:27 169.93 169.93 169.81 169.90 119.5K
15:28 169.85 169.90 169.79 169.79 122.8K
15:29 169.76 169.84 169.76 169.79 120.0K
15:30 169.76 169.79 169.67 169.73 198.6K
15:31 169.68 169.79 169.65 169.79 76.4K
15:32 169.76 169.79 169.70 169.74 73.9K
15:33 169.79 169.79 169.73 169.78 54.5K
15:34 169.77 169.79 169.71 169.71 55.8K
15:35 169.68 169.71 169.68 169.68 21.7K
15:36 169.71 169.71 169.62 169.65 46.2K
15:37 169.68 169.79 169.65 169.76 110.5K
15:38 169.76 169.79 169.74 169.76 71.8K
15:39 169.76 169.82 169.76 169.82 50.5K
15:40 169.82 169.85 169.75 169.79 83.4K
15:41 169.76 169.77 169.68 169.71 163.1K
15:42 169.74 169.77 169.62 169.76 88.2K
15:43 169.82 169.84 169.80 169.81 41.9K
15:44 169.85 169.85 169.82 169.85 60.4K
15:45 169.85 169.91 169.65 169.65 174.9K
15:46 169.68 169.79 169.65 169.79 60.4K
15:47 169.76 169.94 169.76 169.80 111.7K
15:48 169.82 169.89 169.82 169.83 107.1K
15:49 169.82 169.85 169.76 169.82 122.3K
15:50 169.79 169.85 169.79 169.82 128.2K
15:51 169.85 169.85 169.82 169.82 90.3K
15:52 169.82 169.88 169.79 169.85 151.9K
15:53 169.88 169.96 169.82 169.94 184.8K
15:54 169.93 170.02 169.93 170.02 319.9K
15:55 169.99 170.02 169.96 169.99 208.6K
15:56 169.99 170.02 169.96 170.02 143.8K
15:57 169.99 170.10 169.96 170.04 384.8K
15:58 169.99 170.07 169.99 170.05 380.6K
15:59 170.07 170.07 170.02 170.02 4,991.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available