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
09:30 172.24 172.67 172.24 172.61 788.6K
09:31 172.61 172.64 172.13 172.13 281.0K
09:32 172.16 172.16 171.79 171.84 51.7K
09:33 171.81 172.07 171.56 172.04 120.7K
09:34 172.13 172.41 172.13 172.27 96.6K
09:35 172.27 172.57 172.24 172.52 137.9K
09:36 172.50 172.58 172.50 172.58 57.2K
09:37 172.55 172.55 172.47 172.47 61.5K
09:38 172.49 172.66 172.47 172.66 113.8K
09:39 172.64 172.69 172.53 172.67 77.2K
09:40 172.69 173.03 172.61 173.03 356.1K
09:41 173.04 173.06 172.86 172.95 141.5K
09:42 172.95 172.95 172.72 172.80 45.5K
09:43 172.78 172.81 172.69 172.72 49.9K
09:44 172.72 172.75 172.61 172.72 63.0K
09:45 172.72 173.01 172.70 172.98 92.4K
09:46 173.03 173.09 172.95 172.95 111.4K
09:47 172.95 173.09 172.95 173.09 60.8K
09:48 173.09 173.15 173.07 173.15 71.0K
09:49 173.18 173.49 173.18 173.38 552.6K
09:50 173.40 173.41 173.24 173.40 129.7K
09:51 173.38 173.55 173.38 173.52 65.0K
09:52 173.49 173.61 173.49 173.52 51.8K
09:53 173.52 173.58 173.29 173.29 92.9K
09:54 173.27 173.41 173.15 173.41 89.1K
09:55 173.41 173.41 173.29 173.29 58.9K
09:56 173.29 173.41 173.29 173.38 47.6K
09:57 173.35 173.41 173.29 173.29 71.8K
09:58 173.29 173.43 173.29 173.35 63.1K
09:59 173.32 173.32 173.23 173.24 116.3K
10:00 173.26 173.32 173.09 173.12 221.3K
10:01 173.18 173.26 173.07 173.24 135.3K
10:02 173.24 173.24 173.06 173.06 69.4K
10:03 173.02 173.09 173.00 173.04 33.8K
10:04 173.04 173.09 173.01 173.06 71.1K
10:05 173.01 173.15 173.01 173.12 92.4K
10:06 173.21 173.21 173.15 173.18 161.8K
10:07 173.17 173.21 173.09 173.12 38.3K
10:08 173.12 173.32 173.12 173.23 185.0K
10:09 173.23 173.23 173.06 173.12 70.2K
10:10 173.12 173.23 173.06 173.18 119.9K
10:11 173.18 173.32 173.18 173.32 104.1K
10:12 173.29 173.49 173.29 173.49 100.9K
10:13 173.49 173.49 173.32 173.32 38.7K
10:14 173.35 173.35 173.18 173.18 69.7K
10:15 173.26 173.38 173.15 173.38 89.1K
10:16 173.38 173.46 173.38 173.43 45.3K
10:17 173.40 173.47 173.26 173.26 50.8K
10:18 173.32 173.55 173.32 173.52 86.9K
10:19 173.49 173.52 173.29 173.29 58.5K
10:20 173.31 173.38 173.21 173.21 48.3K
10:21 173.21 173.26 173.15 173.18 50.9K
10:22 173.18 173.18 173.04 173.09 112.5K
10:23 173.09 173.21 173.09 173.18 117.9K
10:24 173.18 173.18 173.04 173.04 97.7K
10:25 173.06 173.07 172.75 172.75 167.8K
10:26 172.78 172.83 172.75 172.83 63.7K
10:27 172.84 172.92 172.81 172.92 117.2K
10:28 172.89 172.92 172.83 172.89 55.6K
10:29 172.89 172.92 172.86 172.92 58.8K
10:30 172.95 173.01 172.89 172.92 55.0K
10:31 172.89 172.92 172.86 172.89 39.1K
10:32 172.89 172.98 172.86 172.95 59.4K
10:33 172.98 172.98 172.86 172.98 47.3K
10:34 172.98 173.06 172.98 173.01 53.4K
10:35 173.01 173.01 172.92 172.95 29.2K
10:36 172.92 173.09 172.92 173.09 40.4K
10:37 173.06 173.15 173.06 173.12 60.4K
10:38 173.12 173.21 173.12 173.12 49.6K
10:39 173.12 173.18 173.06 173.18 46.4K
10:40 173.18 173.21 173.15 173.15 14.1K
10:41 173.15 173.18 172.98 173.00 89.0K
10:42 173.03 173.03 172.98 173.00 22.4K
10:43 173.00 173.01 172.98 172.98 30.1K
10:44 172.98 173.03 172.92 173.03 52.6K
10:45 173.06 173.06 173.00 173.03 40.5K
10:46 173.00 173.03 172.95 172.98 66.2K
10:47 172.98 173.03 172.95 173.00 39.3K
10:48 173.01 173.09 173.00 173.06 89.9K
10:49 173.06 173.09 173.03 173.06 15.7K
10:50 173.07 173.15 173.03 173.12 52.5K
10:51 173.15 173.15 173.09 173.12 44.2K
10:52 173.12 173.40 173.12 173.35 99.4K
10:53 173.32 173.35 173.26 173.29 79.8K
10:54 173.29 173.32 173.26 173.26 27.5K
10:55 173.29 173.40 173.26 173.40 43.4K
10:56 173.32 173.35 173.32 173.34 52.5K
10:57 173.34 173.36 173.32 173.35 13.1K
10:58 173.35 173.43 173.29 173.40 77.8K
10:59 173.40 173.43 173.37 173.40 156.9K
11:00 173.37 173.37 173.32 173.34 173.7K
11:01 173.34 173.37 173.26 173.29 142.9K
11:02 173.26 173.26 173.17 173.17 32.0K
11:03 173.15 173.20 173.15 173.19 24.8K
11:04 173.19 173.32 173.15 173.32 79.8K
11:05 173.29 173.37 173.29 173.29 72.3K
11:06 173.29 173.32 173.20 173.20 91.2K
11:07 173.26 173.26 173.20 173.26 117.1K
11:08 173.23 173.26 173.20 173.23 24.6K
11:09 173.23 173.26 173.20 173.26 20.9K
11:10 173.23 173.26 173.20 173.20 31.4K
11:11 173.20 173.26 173.09 173.23 74.6K
11:12 173.25 173.30 173.18 173.18 44.7K
11:13 173.22 173.32 173.22 173.32 46.9K
11:14 173.32 173.32 173.20 173.23 34.8K
11:15 173.23 173.26 173.20 173.26 152.7K
11:16 173.23 173.29 173.21 173.29 61.0K
11:17 173.29 173.29 173.15 173.15 52.3K
11:18 173.15 173.21 173.15 173.21 19.1K
11:19 173.19 173.21 173.15 173.21 43.4K
11:20 173.18 173.32 173.18 173.32 72.7K
11:21 173.29 173.29 173.15 173.15 74.0K
11:22 173.18 173.21 173.12 173.12 72.0K
11:23 173.15 173.18 173.09 173.18 65.2K
11:24 173.26 173.38 173.23 173.35 364.2K
11:25 173.35 173.38 173.35 173.35 50.7K
11:26 173.32 173.38 173.32 173.35 31.4K
11:27 173.32 173.32 173.21 173.21 29.6K
11:28 173.21 173.26 173.15 173.18 25.8K
11:29 173.15 173.15 172.98 172.98 73.7K
11:30 173.01 173.03 172.98 173.01 26.1K
11:31 173.01 173.12 172.95 173.12 95.2K
11:32 173.12 173.12 173.01 173.12 77.7K
11:33 173.15 173.15 173.06 173.06 60.1K
11:34 173.05 173.09 173.03 173.06 24.5K
11:35 173.12 173.15 173.06 173.12 44.9K
11:36 173.12 173.18 173.12 173.18 34.0K
11:37 173.15 173.21 173.12 173.20 27.1K
11:38 173.21 173.24 173.15 173.18 34.8K
11:39 173.18 173.26 173.15 173.23 44.0K
11:40 173.23 173.23 173.16 173.18 36.9K
11:41 173.18 173.20 173.15 173.18 50.8K
11:42 173.18 173.24 173.15 173.24 47.0K
11:43 173.23 173.23 173.16 173.20 25.1K
11:44 173.18 173.26 173.16 173.23 47.4K
11:45 173.23 173.30 173.23 173.29 44.3K
11:46 173.23 173.26 173.20 173.26 42.8K
11:47 173.25 173.25 173.20 173.20 20.0K
11:48 173.23 173.29 173.23 173.29 50.6K
11:49 173.26 173.31 173.26 173.31 11.8K
11:50 173.32 173.32 173.29 173.29 11.1K
11:51 173.29 173.32 173.26 173.29 22.7K
11:52 173.28 173.32 173.26 173.26 13.7K
11:53 173.29 173.32 173.29 173.29 15.4K
11:54 173.32 173.43 173.26 173.43 98.6K
11:55 173.41 173.43 173.40 173.40 20.3K
11:56 173.43 173.49 173.43 173.49 53.0K
11:57 173.46 173.49 173.45 173.49 27.0K
11:58 173.49 173.49 173.46 173.49 30.7K
11:59 173.54 173.54 173.43 173.43 173.3K
12:00 173.42 173.42 173.32 173.37 39.3K
12:01 173.37 173.37 173.32 173.32 43.1K
12:02 173.29 173.32 173.29 173.32 105.5K
12:03 173.32 173.35 173.29 173.29 61.8K
12:04 173.29 173.32 173.22 173.23 50.6K
12:05 173.14 173.23 173.12 173.23 112.1K
12:06 173.24 173.26 173.21 173.26 32.5K
12:07 173.26 173.26 173.20 173.26 32.1K
12:08 173.23 173.23 173.20 173.20 45.7K
12:09 173.19 173.26 173.18 173.20 38.8K
12:10 173.23 173.26 173.23 173.26 14.8K
12:11 173.26 173.37 173.20 173.37 57.5K
12:12 173.37 173.37 173.26 173.29 97.6K
12:13 173.29 173.40 173.29 173.40 48.0K
12:14 173.40 173.43 173.35 173.40 58.6K
12:15 173.40 173.40 173.27 173.32 61.3K
12:16 173.29 173.32 173.27 173.29 18.3K
12:17 173.29 173.37 173.29 173.35 31.0K
12:18 173.37 173.43 173.37 173.43 28.2K
12:19 173.43 173.43 173.40 173.43 43.8K
12:20 173.43 173.43 173.39 173.43 65.0K
12:21 173.40 173.43 173.40 173.43 11.3K
12:22 173.40 173.43 173.38 173.43 26.5K
12:23 173.40 173.43 173.40 173.43 18.3K
12:24 173.43 173.43 173.40 173.43 86.7K
12:25 173.43 173.43 173.40 173.43 30.3K
12:26 173.43 173.49 173.40 173.42 244.7K
12:27 173.40 173.43 173.29 173.29 56.4K
12:28 173.29 173.32 173.29 173.29 20.7K
12:29 173.29 173.29 173.29 173.29 21.7K
12:30 173.29 173.29 173.29 173.29 16.2K
12:31 173.23 173.23 173.15 173.18 81.3K
12:32 173.18 173.20 173.18 173.18 26.5K
12:33 173.18 173.18 173.15 173.18 76.1K
12:34 173.20 173.26 173.20 173.23 76.9K
12:35 173.23 173.30 173.23 173.29 66.0K
12:36 173.29 173.29 173.26 173.29 31.8K
12:37 173.29 173.32 173.23 173.29 52.1K
12:38 173.29 173.32 173.29 173.30 12.4K
12:39 173.29 173.32 173.29 173.29 12.4K
12:40 173.29 173.37 173.28 173.35 43.5K
12:41 173.35 173.35 173.23 173.23 48.1K
12:42 173.26 173.30 173.26 173.29 21.7K
12:43 173.29 173.38 173.26 173.38 59.8K
12:44 173.37 173.46 173.37 173.46 52.0K
12:45 173.46 173.46 173.43 173.43 12.9K
12:46 173.43 173.49 173.43 173.43 18.7K
12:47 173.43 173.49 173.43 173.49 12.6K
12:48 173.43 173.46 173.32 173.35 47.6K
12:49 173.35 173.36 173.32 173.36 18.0K
12:50 173.32 173.37 173.32 173.35 41.3K
12:51 173.35 173.35 173.33 173.35 17.6K
12:52 173.32 173.37 173.32 173.35 26.1K
12:53 173.32 173.37 173.32 173.32 29.0K
12:54 173.35 173.35 173.32 173.35 74.1K
12:55 173.35 173.37 173.32 173.35 32.4K
12:56 173.35 173.37 173.32 173.35 15.7K
12:57 173.35 173.37 173.35 173.37 81.0K
12:58 173.35 173.37 173.35 173.35 26.9K
12:59 173.35 173.37 173.34 173.35 29.5K
13:00 173.35 173.37 173.35 173.37 37.3K
13:01 173.35 173.37 173.32 173.35 72.6K
13:02 173.40 173.49 173.40 173.43 103.1K
13:03 173.43 173.43 173.40 173.40 13.9K
13:04 173.40 173.43 173.40 173.40 18.5K
13:05 173.40 173.40 173.00 173.00 485.1K
13:06 172.98 173.06 172.98 173.06 36.4K
13:07 173.06 173.09 172.95 173.06 75.9K
13:08 173.00 173.03 172.98 173.00 42.2K
13:09 173.00 173.03 172.99 173.00 22.1K
13:10 173.00 173.00 172.86 172.89 88.5K
13:11 172.89 172.89 172.81 172.83 39.1K
13:12 172.83 172.86 172.81 172.83 29.5K
13:13 172.85 172.85 172.63 172.63 160.2K
13:14 172.66 172.83 172.66 172.83 91.1K
13:15 172.83 172.89 172.83 172.89 26.0K
13:16 172.89 172.92 172.88 172.89 57.2K
13:17 172.80 172.80 172.63 172.66 71.3K
13:18 172.66 172.75 172.66 172.72 32.5K
13:19 172.78 172.78 172.71 172.76 60.8K
13:20 172.78 172.83 172.75 172.83 32.1K
13:21 172.79 172.81 172.78 172.81 37.9K
13:22 172.81 172.81 172.75 172.78 18.7K
13:23 172.75 172.86 172.75 172.78 42.3K
13:24 172.81 172.81 172.75 172.75 47.9K
13:25 172.71 172.73 172.69 172.73 14.0K
13:26 172.69 172.72 172.69 172.72 43.0K
13:27 172.72 172.86 172.72 172.83 25.4K
13:28 172.83 172.92 172.83 172.88 15.2K
13:29 172.92 172.92 172.89 172.89 18.5K
13:30 172.83 172.83 172.75 172.78 36.4K
13:31 172.78 172.98 172.75 172.98 38.3K
13:32 172.98 173.03 172.94 173.03 43.7K
13:33 173.00 173.06 172.99 173.06 39.6K
13:34 173.09 173.15 173.05 173.12 26.7K
13:35 173.15 173.18 173.10 173.12 43.5K
13:36 173.12 173.20 173.12 173.17 46.6K
13:37 173.12 173.12 173.12 173.12 66.8K
13:38 173.15 173.15 173.12 173.12 23.7K
13:39 173.15 173.26 173.15 173.26 75.5K
13:40 173.23 173.26 173.20 173.26 7.9K
13:41 173.26 173.29 173.23 173.26 62.5K
13:42 173.23 173.29 173.23 173.29 30.6K
13:43 173.29 173.32 173.23 173.23 47.5K
13:44 173.26 173.26 173.20 173.20 31.5K
13:45 173.23 173.23 173.12 173.12 38.7K
13:46 173.12 173.15 173.10 173.10 8.2K
13:47 173.12 173.15 173.00 173.06 63.3K
13:48 173.09 173.12 173.08 173.12 29.8K
13:49 173.03 173.03 172.99 173.01 34.1K
13:50 173.03 173.13 173.00 173.13 32.0K
13:51 173.13 173.15 173.06 173.06 26.4K
13:52 173.06 173.12 173.06 173.12 21.0K
13:53 173.12 173.14 173.09 173.09 31.4K
13:54 173.09 173.15 173.09 173.12 7.6K
13:55 173.09 173.15 173.09 173.12 10.4K
13:56 173.12 173.20 173.09 173.18 81.3K
13:57 173.20 173.20 173.15 173.20 28.7K
13:58 173.18 173.26 173.18 173.25 22.4K
13:59 173.23 173.26 173.20 173.26 21.6K
14:00 173.26 173.32 173.23 173.32 24.4K
14:01 173.29 173.32 173.26 173.29 34.6K
14:02 173.29 173.32 173.26 173.30 32.0K
14:03 173.29 173.29 173.20 173.24 43.5K
14:04 173.23 173.29 173.21 173.23 45.0K
14:05 173.17 173.20 173.12 173.12 37.2K
14:06 173.12 173.15 173.12 173.12 137.9K
14:07 173.13 173.20 173.12 173.17 22.5K
14:08 173.17 173.26 173.17 173.20 24.4K
14:09 173.20 173.23 173.14 173.14 54.3K
14:10 173.15 173.17 173.14 173.17 12.2K
14:11 173.17 173.17 173.14 173.17 12.3K
14:12 173.20 173.20 173.14 173.14 18.2K
14:13 173.14 173.17 173.09 173.17 49.6K
14:14 173.20 173.20 173.17 173.17 15.2K
14:15 173.17 173.20 173.14 173.17 26.5K
14:16 173.17 173.20 173.17 173.20 18.8K
14:17 173.17 173.23 173.14 173.22 131.7K
14:18 173.23 173.26 173.23 173.23 18.3K
14:19 173.23 173.23 173.20 173.23 11.5K
14:20 173.26 173.26 173.20 173.23 12.7K
14:21 173.14 173.17 173.09 173.11 86.3K
14:22 173.08 173.11 173.03 173.11 59.6K
14:23 173.11 173.14 173.11 173.11 8.2K
14:24 173.11 173.11 173.08 173.11 21.6K
14:25 173.14 173.14 173.11 173.11 13.8K
14:26 173.11 173.14 173.08 173.14 32.8K
14:27 173.11 173.13 173.08 173.08 43.6K
14:28 173.08 173.11 173.08 173.11 15.7K
14:29 173.14 173.24 173.08 173.24 49.0K
14:30 173.20 173.28 173.20 173.28 77.8K
14:31 173.23 173.26 173.20 173.26 35.7K
14:32 173.22 173.26 173.20 173.26 19.6K
14:33 173.23 173.26 173.21 173.26 11.5K
14:34 173.25 173.37 173.23 173.34 95.5K
14:35 173.35 173.35 173.34 173.35 13.1K
14:36 173.36 173.40 173.34 173.37 59.5K
14:37 173.40 173.40 173.34 173.34 41.1K
14:38 173.37 173.37 173.31 173.34 20.2K
14:39 173.34 173.34 173.34 173.34 11.6K
14:40 173.36 173.37 173.23 173.23 51.8K
14:41 173.23 173.23 173.20 173.23 24.4K
14:42 173.23 173.26 173.20 173.23 23.6K
14:43 173.23 173.23 173.20 173.20 13.9K
14:44 173.23 173.26 173.22 173.25 50.8K
14:45 173.28 173.31 173.28 173.28 78.7K
14:46 173.28 173.35 173.28 173.34 59.1K
14:47 173.32 173.36 173.26 173.28 48.2K
14:48 173.28 173.30 173.27 173.28 23.7K
14:49 173.28 173.28 173.25 173.25 16.2K
14:50 173.28 173.28 173.19 173.22 62.1K
14:51 173.19 173.25 173.19 173.25 28.6K
14:52 173.22 173.25 173.20 173.23 29.8K
14:53 173.21 173.23 173.19 173.20 15.5K
14:54 173.20 173.22 173.20 173.22 31.7K
14:55 173.22 173.22 173.17 173.17 95.6K
14:56 173.17 173.20 173.17 173.17 70.8K
14:57 173.17 173.19 173.14 173.17 44.8K
14:58 173.20 173.28 173.15 173.28 111.7K
14:59 173.25 173.31 173.22 173.22 112.1K
15:00 173.25 173.25 173.22 173.25 17.4K
15:01 173.25 173.25 173.19 173.19 24.8K
15:02 173.22 173.28 173.22 173.28 51.3K
15:03 173.28 173.31 173.25 173.25 14.8K
15:04 173.31 173.34 173.31 173.33 59.5K
15:05 173.33 173.36 173.33 173.33 30.1K
15:06 173.39 173.42 173.36 173.42 38.6K
15:07 173.39 173.42 173.39 173.39 16.7K
15:08 173.39 173.42 173.33 173.36 83.2K
15:09 173.33 173.33 173.32 173.33 18.0K
15:10 173.33 173.36 173.33 173.33 26.8K
15:11 173.42 173.42 173.36 173.39 63.7K
15:12 173.39 173.39 173.36 173.36 41.4K
15:13 173.39 173.39 173.30 173.30 100.5K
15:14 173.33 173.36 173.30 173.30 37.9K
15:15 173.33 173.33 173.30 173.33 25.3K
15:16 173.33 173.33 173.19 173.21 57.7K
15:17 173.19 173.21 173.19 173.19 15.1K
15:18 173.21 173.21 173.19 173.21 32.4K
15:19 173.21 173.24 173.19 173.21 32.9K
15:20 173.21 173.36 173.21 173.27 141.7K
15:21 173.30 173.30 173.24 173.24 11.6K
15:22 173.27 173.27 173.24 173.27 45.9K
15:23 173.28 173.28 173.24 173.27 23.5K
15:24 173.30 173.30 173.24 173.27 36.3K
15:25 173.24 173.27 173.19 173.19 70.7K
15:26 173.19 173.24 173.09 173.09 92.8K
15:27 173.09 173.12 173.06 173.06 53.6K
15:28 173.09 173.09 173.03 173.03 67.8K
15:29 173.00 173.15 173.00 173.15 99.8K
15:30 173.09 173.15 173.09 173.15 58.2K
15:31 173.15 173.20 173.15 173.20 32.0K
15:32 173.20 173.21 173.20 173.20 67.7K
15:33 173.20 173.23 173.18 173.21 53.5K
15:34 173.21 173.23 173.18 173.21 93.7K
15:35 173.21 173.23 173.18 173.23 51.9K
15:36 173.21 173.24 173.20 173.21 50.2K
15:37 173.21 173.24 173.18 173.21 61.9K
15:38 173.18 173.21 173.18 173.21 43.5K
15:39 173.24 173.24 173.18 173.23 41.6K
15:40 173.23 173.24 173.18 173.21 64.0K
15:41 173.21 173.24 173.18 173.21 63.5K
15:42 173.24 173.24 173.20 173.21 60.2K
15:43 173.21 173.21 173.18 173.21 57.9K
15:44 173.21 173.24 173.21 173.21 54.9K
15:45 173.21 173.30 173.21 173.27 145.3K
15:46 173.29 173.35 173.18 173.21 124.3K
15:47 173.21 173.24 173.18 173.24 42.5K
15:48 173.21 173.27 173.18 173.26 154.0K
15:49 173.26 173.29 173.24 173.26 64.2K
15:50 173.26 173.29 173.26 173.29 116.2K
15:51 173.32 173.38 173.32 173.38 186.3K
15:52 173.38 173.41 173.38 173.41 150.9K
15:53 173.41 173.41 173.30 173.38 183.5K
15:54 173.41 173.41 173.33 173.35 119.3K
15:55 173.27 173.30 173.01 173.01 461.7K
15:56 173.04 173.07 173.04 173.04 233.6K
15:57 173.04 173.07 173.01 173.07 228.9K
15:58 173.04 173.07 172.93 172.93 498.6K
15:59 172.93 173.04 172.90 173.01 11,450.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available