DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
166.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 171.44 171.61 171.24 171.24 598.7K
09:31 171.24 171.39 171.16 171.27 43.1K
09:32 171.30 171.39 171.10 171.10 33.0K
09:33 171.10 171.10 170.85 170.89 45.7K
09:34 170.93 170.93 170.73 170.73 41.3K
09:35 170.76 171.04 170.67 171.04 82.5K
09:36 170.84 171.19 170.84 171.13 51.0K
09:37 171.16 171.41 171.16 171.39 38.6K
09:38 171.53 171.56 171.33 171.33 69.1K
09:39 171.33 171.33 171.04 171.16 35.2K
09:40 171.19 171.27 171.11 171.27 31.2K
09:41 171.24 171.33 171.23 171.33 21.3K
09:42 171.34 171.36 171.22 171.24 33.8K
09:43 171.30 171.53 171.30 171.53 63.8K
09:44 171.51 171.56 171.50 171.56 17.3K
09:45 171.53 171.64 171.53 171.64 45.6K
09:46 171.56 171.64 171.56 171.64 32.2K
09:47 171.58 171.70 171.56 171.70 24.2K
09:48 171.67 171.67 171.61 171.64 41.5K
09:49 171.63 171.67 171.56 171.58 23.2K
09:50 171.58 171.70 171.58 171.70 39.0K
09:51 171.70 171.73 171.68 171.68 25.9K
09:52 171.70 171.70 171.64 171.64 64.0K
09:53 171.64 171.67 171.64 171.64 7.8K
09:54 171.67 171.79 171.67 171.79 52.1K
09:55 171.79 172.12 171.79 172.07 225.5K
09:56 172.10 172.18 172.04 172.04 75.3K
09:57 172.04 172.24 172.04 172.19 59.8K
09:58 172.21 172.21 172.13 172.18 51.4K
09:59 172.24 172.27 172.18 172.21 51.9K
10:00 172.21 172.24 172.13 172.18 81.5K
10:01 172.12 172.24 172.12 172.22 92.9K
10:02 172.21 172.30 172.21 172.27 78.5K
10:03 172.27 172.30 172.18 172.24 48.5K
10:04 172.15 172.15 172.10 172.10 47.1K
10:05 172.12 172.12 172.02 172.02 33.2K
10:06 172.02 172.10 172.01 172.10 65.6K
10:07 172.10 172.21 172.04 172.04 68.8K
10:08 172.04 172.04 171.92 171.95 38.9K
10:09 171.93 172.07 171.93 172.07 34.0K
10:10 172.07 172.15 172.04 172.08 65.1K
10:11 172.04 172.12 172.04 172.10 64.4K
10:12 172.10 172.13 172.01 172.04 45.7K
10:13 172.02 172.02 171.90 171.93 31.6K
10:14 171.93 171.93 171.86 171.86 23.0K
10:15 171.87 171.90 171.87 171.88 39.7K
10:16 171.87 171.93 171.87 171.87 46.7K
10:17 171.87 171.92 171.84 171.88 72.1K
10:18 171.84 171.90 171.81 171.87 67.9K
10:19 171.87 171.87 171.78 171.81 33.1K
10:20 171.76 171.78 171.67 171.76 77.6K
10:21 171.76 171.81 171.67 171.78 49.1K
10:22 171.76 171.78 171.73 171.76 47.2K
10:23 171.78 171.78 171.64 171.67 42.1K
10:24 171.61 171.73 171.61 171.67 36.0K
10:25 171.70 171.70 171.61 171.61 44.3K
10:26 171.56 171.63 171.53 171.61 56.6K
10:27 171.63 171.70 171.63 171.70 45.1K
10:28 171.70 171.70 171.58 171.64 63.5K
10:29 171.64 171.64 171.56 171.58 26.2K
10:30 171.58 171.58 171.53 171.58 18.4K
10:31 171.58 171.64 171.58 171.62 97.4K
10:32 171.66 171.66 171.58 171.64 36.5K
10:33 171.64 171.70 171.58 171.58 46.9K
10:34 171.58 171.61 171.56 171.58 76.2K
10:35 171.61 171.73 171.58 171.70 105.3K
10:36 171.70 171.84 171.70 171.84 74.2K
10:37 171.84 171.90 171.76 171.79 345.2K
10:38 171.79 171.84 171.73 171.73 73.5K
10:39 171.76 171.79 171.73 171.76 80.1K
10:40 171.73 171.79 171.73 171.76 42.9K
10:41 171.76 171.79 171.76 171.79 32.3K
10:42 171.79 171.79 171.73 171.79 39.8K
10:43 171.73 171.84 171.73 171.84 64.7K
10:44 171.84 171.84 171.76 171.78 80.1K
10:45 171.73 171.84 171.73 171.82 38.6K
10:46 171.84 171.84 171.79 171.82 73.6K
10:47 171.82 171.84 171.79 171.82 40.4K
10:48 171.76 171.84 171.74 171.82 52.2K
10:49 171.82 171.84 171.73 171.76 30.8K
10:50 171.76 171.76 171.59 171.59 67.1K
10:51 171.65 171.67 171.62 171.65 28.2K
10:52 171.62 171.73 171.56 171.68 171.3K
10:53 171.71 171.73 171.65 171.65 43.2K
10:54 171.65 171.71 171.62 171.68 51.4K
10:55 171.65 171.65 171.62 171.65 13.3K
10:56 171.65 171.65 171.59 171.59 57.1K
10:57 171.59 171.65 171.54 171.59 96.1K
10:58 171.59 171.59 171.54 171.59 95.0K
10:59 171.62 171.71 171.62 171.68 60.4K
11:00 171.59 171.62 171.56 171.59 59.3K
11:01 171.59 171.65 171.59 171.65 69.0K
11:02 171.65 171.68 171.59 171.62 40.0K
11:03 171.65 171.65 171.59 171.59 34.5K
11:04 171.59 171.65 171.59 171.65 22.3K
11:05 171.61 171.61 171.48 171.48 41.0K
11:06 171.48 171.56 171.48 171.54 33.6K
11:07 171.56 171.59 171.56 171.59 44.9K
11:08 171.59 171.68 171.59 171.65 13.5K
11:09 171.65 171.76 171.63 171.76 52.2K
11:10 171.76 171.79 171.74 171.76 51.4K
11:11 171.76 171.77 171.71 171.71 40.1K
11:12 171.71 171.71 171.62 171.68 29.5K
11:13 171.65 171.68 171.62 171.65 23.3K
11:14 171.65 171.65 171.51 171.51 40.0K
11:15 171.54 171.56 171.54 171.54 15.6K
11:16 171.54 171.54 171.51 171.51 57.4K
11:17 171.53 171.56 171.45 171.48 62.5K
11:18 171.48 171.59 171.45 171.59 60.8K
11:19 171.59 171.62 171.59 171.62 29.0K
11:20 171.62 171.62 171.51 171.54 50.2K
11:21 171.51 171.51 171.45 171.45 18.9K
11:22 171.54 171.56 171.52 171.54 10.2K
11:23 171.51 171.62 171.51 171.59 31.6K
11:24 171.59 171.62 171.54 171.60 55.3K
11:25 171.65 171.68 171.63 171.65 36.7K
11:26 171.68 171.68 171.56 171.59 34.5K
11:27 171.59 171.62 171.48 171.51 71.9K
11:28 171.48 171.51 171.45 171.48 28.1K
11:29 171.48 171.48 171.46 171.48 50.6K
11:30 171.46 171.54 171.46 171.52 38.3K
11:31 171.54 171.54 171.45 171.48 58.5K
11:32 171.48 171.56 171.48 171.54 29.1K
11:33 171.54 171.56 171.54 171.56 28.8K
11:34 171.56 171.62 171.51 171.62 22.8K
11:35 171.59 171.62 171.59 171.59 35.8K
11:36 171.59 171.68 171.59 171.65 20.9K
11:37 171.65 171.68 171.62 171.65 58.1K
11:38 171.65 171.68 171.63 171.68 27.5K
11:39 171.68 171.68 171.62 171.68 55.7K
11:40 171.65 171.68 171.56 171.56 34.9K
11:41 171.59 171.62 171.57 171.62 57.6K
11:42 171.62 171.62 171.56 171.59 35.6K
11:43 171.59 171.62 171.56 171.56 18.9K
11:44 171.62 171.62 171.58 171.59 22.4K
11:45 171.59 171.62 171.59 171.59 10.1K
11:46 171.59 171.59 171.54 171.54 59.9K
11:47 171.54 171.56 171.51 171.56 18.1K
11:48 171.56 171.62 171.56 171.62 22.5K
11:49 171.59 171.62 171.59 171.59 17.1K
11:50 171.60 171.62 171.59 171.62 30.1K
11:51 171.59 171.60 171.59 171.59 14.9K
11:52 171.59 171.61 171.59 171.59 26.5K
11:53 171.60 171.60 171.59 171.59 15.0K
11:54 171.59 171.62 171.56 171.59 13.8K
11:55 171.59 171.60 171.51 171.54 23.3K
11:56 171.54 171.56 171.51 171.56 21.4K
11:57 171.54 171.62 171.54 171.59 44.5K
11:58 171.59 171.59 171.57 171.59 20.4K
11:59 171.57 171.62 171.54 171.54 60.3K
12:00 171.54 171.71 171.54 171.68 57.7K
12:01 171.68 171.73 171.62 171.71 16.2K
12:02 171.71 171.73 171.68 171.71 87.1K
12:03 171.71 171.76 171.68 171.76 79.6K
12:04 171.76 171.79 171.71 171.73 36.3K
12:05 171.76 171.79 171.73 171.76 39.4K
12:06 171.73 171.79 171.73 171.76 32.2K
12:07 171.76 171.82 171.76 171.82 22.0K
12:08 171.85 171.85 171.82 171.82 13.8K
12:09 171.82 171.85 171.79 171.82 125.5K
12:10 171.82 171.84 171.79 171.82 26.0K
12:11 171.82 171.85 171.82 171.82 22.9K
12:12 171.82 171.84 171.82 171.83 27.2K
12:13 171.87 171.90 171.87 171.87 43.2K
12:14 171.87 171.87 171.85 171.87 46.3K
12:15 171.87 171.87 171.82 171.82 46.8K
12:16 171.82 171.85 171.76 171.76 31.8K
12:17 171.76 171.76 171.59 171.59 43.6K
12:18 171.59 171.62 171.57 171.59 30.7K
12:19 171.59 171.62 171.56 171.59 39.0K
12:20 171.59 171.62 171.59 171.61 37.7K
12:21 171.59 171.65 171.56 171.65 32.5K
12:22 171.65 171.65 171.59 171.59 22.9K
12:23 171.59 171.65 171.56 171.59 30.4K
12:24 171.59 171.59 171.52 171.53 16.7K
12:25 171.56 171.56 171.51 171.53 13.7K
12:26 171.51 171.51 171.48 171.48 28.7K
12:27 171.53 171.59 171.53 171.59 15.9K
12:28 171.59 171.59 171.53 171.53 26.9K
12:29 171.53 171.59 171.53 171.59 42.2K
12:30 171.59 171.62 171.52 171.53 24.1K
12:31 171.53 171.56 171.46 171.48 23.9K
12:32 171.48 171.50 171.42 171.42 27.2K
12:33 171.41 171.45 171.41 171.42 14.9K
12:34 171.42 171.42 171.42 171.42 43.6K
12:35 171.42 171.42 171.36 171.36 33.0K
12:36 171.36 171.36 171.30 171.30 27.7K
12:37 171.30 171.33 171.28 171.33 23.0K
12:38 171.33 171.33 171.28 171.30 17.1K
12:39 171.30 171.33 171.28 171.30 22.1K
12:40 171.30 171.39 171.30 171.39 36.2K
12:41 171.42 171.45 171.39 171.42 25.0K
12:42 171.42 171.42 171.42 171.42 13.5K
12:43 171.42 171.45 171.41 171.45 17.7K
12:44 171.42 171.47 171.42 171.47 23.0K
12:45 171.47 171.50 171.47 171.50 34.4K
12:46 171.42 171.42 171.36 171.36 42.8K
12:47 171.36 171.36 171.33 171.36 14.2K
12:48 171.36 171.42 171.36 171.42 27.5K
12:49 171.42 171.42 171.40 171.42 13.4K
12:50 171.42 171.47 171.42 171.47 21.9K
12:51 171.47 171.48 171.47 171.47 19.7K
12:52 171.45 171.45 171.41 171.42 26.9K
12:53 171.42 171.45 171.42 171.42 10.3K
12:54 171.42 171.50 171.42 171.47 21.0K
12:55 171.47 171.50 171.45 171.47 28.2K
12:56 171.42 171.45 171.42 171.42 29.5K
12:57 171.42 171.50 171.42 171.50 28.1K
12:58 171.47 171.50 171.47 171.47 8.0K
12:59 171.47 171.50 171.47 171.47 25.3K
13:00 171.47 171.50 171.45 171.47 18.6K
13:01 171.49 171.50 171.42 171.42 44.4K
13:02 171.45 171.45 171.22 171.25 114.2K
13:03 171.25 171.27 171.25 171.25 19.6K
13:04 171.25 171.30 171.25 171.30 21.2K
13:05 171.30 171.30 171.30 171.30 12.6K
13:06 171.31 171.33 171.30 171.30 11.0K
13:07 171.30 171.33 171.22 171.25 14.4K
13:08 171.25 171.27 171.19 171.27 31.8K
13:09 171.25 171.27 171.25 171.25 10.6K
13:10 171.23 171.27 171.23 171.25 30.2K
13:11 171.25 171.30 171.19 171.19 57.9K
13:12 171.19 171.19 171.13 171.14 68.5K
13:13 171.10 171.22 171.10 171.19 30.3K
13:14 171.16 171.19 171.16 171.19 20.4K
13:15 171.19 171.22 171.16 171.19 63.8K
13:16 171.22 171.22 171.19 171.19 8.7K
13:17 171.19 171.22 171.16 171.19 20.9K
13:18 171.19 171.19 171.11 171.13 35.0K
13:19 171.13 171.19 171.13 171.19 17.7K
13:20 171.19 171.22 171.19 171.19 11.5K
13:21 171.19 171.19 171.19 171.19 22.2K
13:22 171.19 171.22 171.16 171.22 45.0K
13:23 171.19 171.19 171.13 171.13 19.0K
13:24 171.13 171.13 171.07 171.08 17.8K
13:25 171.08 171.13 171.08 171.10 34.3K
13:26 171.08 171.13 171.07 171.13 33.1K
13:27 171.13 171.13 171.05 171.08 17.1K
13:28 171.10 171.10 171.07 171.08 12.1K
13:29 171.07 171.13 171.06 171.13 26.0K
13:30 171.14 171.16 171.11 171.13 41.0K
13:31 171.13 171.19 171.13 171.16 113.0K
13:32 171.16 171.22 171.10 171.22 29.9K
13:33 171.19 171.19 171.13 171.13 52.1K
13:34 171.13 171.16 171.13 171.13 11.2K
13:35 171.13 171.21 171.13 171.18 23.0K
13:36 171.21 171.21 171.17 171.18 9.6K
13:37 171.18 171.21 171.16 171.18 14.0K
13:38 171.18 171.21 171.18 171.18 9.9K
13:39 171.18 171.21 171.13 171.13 39.6K
13:40 171.13 171.13 171.13 171.13 5.7K
13:41 171.16 171.18 171.13 171.18 22.7K
13:42 171.18 171.21 171.18 171.19 18.8K
13:43 171.24 171.27 171.24 171.27 21.3K
13:44 171.27 171.33 171.24 171.33 47.2K
13:45 171.33 171.33 171.27 171.30 17.9K
13:46 171.30 171.30 171.16 171.16 83.2K
13:47 171.19 171.21 171.13 171.21 29.8K
13:48 171.21 171.25 171.21 171.25 45.9K
13:49 171.27 171.30 171.24 171.27 65.7K
13:50 171.27 171.27 171.22 171.25 22.0K
13:51 171.25 171.27 171.24 171.27 19.2K
13:52 171.24 171.27 171.13 171.13 29.6K
13:53 171.13 171.15 171.10 171.13 11.6K
13:54 171.13 171.13 171.07 171.07 102.5K
13:55 171.13 171.16 171.04 171.07 21.9K
13:56 171.13 171.16 171.13 171.13 17.9K
13:57 171.08 171.08 171.07 171.08 38.0K
13:58 171.08 171.08 171.05 171.07 7.4K
13:59 171.07 171.10 171.05 171.08 37.6K
14:00 171.10 171.10 171.08 171.08 14.2K
14:01 170.99 171.02 170.96 170.98 61.0K
14:02 170.96 170.99 170.93 170.96 44.7K
14:03 170.96 171.02 170.94 171.02 38.6K
14:04 171.02 171.02 170.99 171.02 9.8K
14:05 171.02 171.05 171.00 171.02 10.4K
14:06 171.02 171.05 171.02 171.05 22.3K
14:07 171.02 171.11 171.02 171.10 15.2K
14:08 171.10 171.11 171.08 171.08 11.3K
14:09 171.08 171.13 170.99 170.99 133.6K
14:10 171.02 171.05 170.99 171.02 29.2K
14:11 171.02 171.02 170.96 170.96 23.8K
14:12 170.94 170.96 170.88 170.88 44.6K
14:13 170.91 170.91 170.82 170.82 36.7K
14:14 170.82 170.91 170.82 170.91 51.4K
14:15 170.85 170.91 170.82 170.90 25.2K
14:16 170.91 170.91 170.89 170.91 16.7K
14:17 170.88 170.91 170.85 170.85 89.0K
14:18 170.85 170.88 170.82 170.82 8.4K
14:19 170.85 170.93 170.85 170.91 21.4K
14:20 170.91 170.91 170.91 170.91 8.6K
14:21 170.91 170.91 170.91 170.91 18.3K
14:22 170.88 170.94 170.88 170.91 61.8K
14:23 170.91 170.91 170.88 170.91 14.5K
14:24 170.91 170.91 170.85 170.85 20.0K
14:25 170.88 170.91 170.85 170.91 38.3K
14:26 170.91 170.93 170.88 170.91 9.2K
14:27 170.91 170.92 170.88 170.91 15.1K
14:28 170.85 170.85 170.82 170.85 93.1K
14:29 170.85 170.85 170.79 170.82 34.0K
14:30 170.79 170.88 170.76 170.85 37.8K
14:31 170.85 170.91 170.85 170.91 31.6K
14:32 170.91 171.05 170.91 171.02 42.5K
14:33 171.02 171.02 171.02 171.02 15.4K
14:34 171.02 171.05 171.02 171.02 16.7K
14:35 171.02 171.05 171.02 171.05 12.9K
14:36 171.02 171.05 171.02 171.02 14.2K
14:37 171.02 171.05 171.02 171.02 17.2K
14:38 171.05 171.05 170.96 170.96 42.5K
14:39 170.96 170.99 170.93 170.99 17.4K
14:40 170.96 170.96 170.96 170.96 39.3K
14:41 170.96 170.96 170.93 170.94 46.9K
14:42 170.96 171.05 170.96 171.02 16.1K
14:43 171.05 171.11 171.03 171.11 27.6K
14:44 171.12 171.21 171.12 171.19 37.0K
14:45 171.21 171.21 171.16 171.19 13.0K
14:46 171.19 171.22 171.19 171.19 13.6K
14:47 171.19 171.28 171.19 171.25 34.1K
14:48 171.25 171.28 171.25 171.25 25.4K
14:49 171.25 171.25 171.22 171.25 44.4K
14:50 171.25 171.28 171.25 171.25 24.0K
14:51 171.25 171.28 171.25 171.25 27.2K
14:52 171.25 171.30 171.22 171.25 41.5K
14:53 171.25 171.30 171.25 171.28 18.6K
14:54 171.30 171.30 171.28 171.30 34.8K
14:55 171.30 171.30 171.28 171.30 19.0K
14:56 171.30 171.31 171.30 171.31 36.0K
14:57 171.31 171.39 171.31 171.33 58.7K
14:58 171.33 171.39 171.33 171.39 25.9K
14:59 171.39 171.42 171.30 171.42 82.9K
15:00 171.42 171.42 171.36 171.37 57.5K
15:01 171.36 171.42 171.36 171.42 39.9K
15:02 171.39 171.42 171.39 171.42 19.8K
15:03 171.42 171.42 171.33 171.36 40.2K
15:04 171.36 171.39 171.33 171.39 28.7K
15:05 171.39 171.42 171.35 171.42 37.0K
15:06 171.42 171.50 171.39 171.50 59.6K
15:07 171.47 171.50 171.45 171.46 36.9K
15:08 171.46 171.59 171.46 171.59 16.6K
15:09 171.59 171.62 171.56 171.56 61.3K
15:10 171.60 171.67 171.57 171.64 55.5K
15:11 171.64 171.64 171.64 171.64 41.0K
15:12 171.64 171.67 171.62 171.64 39.0K
15:13 171.64 171.64 171.64 171.64 25.0K
15:14 171.64 171.64 171.62 171.64 19.3K
15:15 171.64 171.64 171.64 171.64 30.5K
15:16 171.64 171.70 171.62 171.67 83.1K
15:17 171.65 171.67 171.62 171.64 17.9K
15:18 171.64 171.67 171.64 171.67 24.0K
15:19 171.67 171.67 171.65 171.67 22.3K
15:20 171.65 171.73 171.65 171.73 58.2K
15:21 171.70 171.79 171.70 171.73 86.2K
15:22 171.73 171.73 171.65 171.73 78.5K
15:23 171.73 171.73 171.62 171.65 41.9K
15:24 171.68 171.68 171.59 171.59 79.9K
15:25 171.59 171.59 171.50 171.50 51.6K
15:26 171.53 171.56 171.51 171.56 37.8K
15:27 171.53 171.53 171.45 171.48 47.8K
15:28 171.48 171.48 171.45 171.48 36.9K
15:29 171.45 171.59 171.45 171.59 63.5K
15:30 171.62 171.62 171.50 171.59 80.9K
15:31 171.53 171.53 171.42 171.45 48.0K
15:32 171.42 171.42 171.34 171.36 43.1K
15:33 171.36 171.36 171.23 171.25 78.4K
15:34 171.25 171.33 171.25 171.26 70.8K
15:35 171.28 171.31 171.24 171.31 61.0K
15:36 171.31 171.36 171.28 171.36 71.8K
15:37 171.36 171.36 171.33 171.33 32.7K
15:38 171.36 171.36 171.31 171.31 56.5K
15:39 171.31 171.31 171.25 171.25 45.9K
15:40 171.25 171.36 171.25 171.30 93.9K
15:41 171.39 171.39 171.35 171.36 42.8K
15:42 171.36 171.36 171.28 171.31 88.3K
15:43 171.33 171.33 171.28 171.30 162.0K
15:44 171.30 171.31 171.25 171.25 100.4K
15:45 171.28 171.31 171.22 171.31 87.9K
15:46 171.31 171.31 171.19 171.19 65.2K
15:47 171.22 171.31 171.22 171.28 77.9K
15:48 171.25 171.26 171.11 171.13 67.9K
15:49 171.13 171.16 171.13 171.13 102.3K
15:50 171.16 171.16 170.99 171.08 92.8K
15:51 171.08 171.19 171.05 171.19 78.1K
15:52 171.22 171.22 171.11 171.19 89.3K
15:53 171.19 171.19 171.13 171.14 97.6K
15:54 171.19 171.28 171.19 171.25 166.2K
15:55 171.22 171.28 171.16 171.22 255.3K
15:56 171.25 171.25 171.14 171.14 187.0K
15:57 171.05 171.08 171.02 171.08 220.2K
15:58 171.08 171.08 170.99 171.02 405.6K
15:59 171.08 171.08 170.91 170.99 5,011.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available