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
09:30 172.67 172.92 172.67 172.89 4,439.6K
09:31 172.89 173.20 172.89 173.17 89.2K
09:32 173.17 173.61 173.17 173.61 149.3K
09:33 173.60 173.80 173.52 173.77 175.9K
09:34 173.80 173.88 173.74 173.74 90.4K
09:35 173.80 173.80 173.43 173.43 41.6K
09:36 173.43 173.54 173.43 173.52 33.0K
09:37 173.59 173.62 173.51 173.59 59.9K
09:38 173.59 173.68 173.59 173.68 51.7K
09:39 173.63 173.77 173.63 173.65 58.0K
09:40 173.65 173.65 173.48 173.48 53.2K
09:41 173.57 173.57 173.45 173.54 57.6K
09:42 173.53 173.57 173.47 173.54 16.2K
09:43 173.54 173.65 173.54 173.65 30.0K
09:44 173.65 173.71 173.57 173.65 59.2K
09:45 173.59 173.65 173.42 173.42 118.7K
09:46 173.42 173.42 173.34 173.42 141.6K
09:47 173.42 173.54 173.37 173.54 89.3K
09:48 173.54 173.62 173.34 173.37 83.3K
09:49 173.37 173.45 173.31 173.45 86.6K
09:50 173.48 173.59 173.45 173.59 73.0K
09:51 173.62 173.79 173.62 173.66 104.6K
09:52 173.62 173.68 173.59 173.59 52.8K
09:53 173.62 173.68 173.59 173.68 42.3K
09:54 173.77 173.82 173.76 173.77 31.2K
09:55 173.77 173.79 173.68 173.68 48.2K
09:56 173.74 173.79 173.71 173.77 55.7K
09:57 173.82 173.94 173.82 173.94 93.4K
09:58 173.94 173.94 173.91 173.94 26.9K
09:59 173.94 174.08 173.88 174.08 75.8K
10:00 174.05 174.14 174.04 174.05 93.2K
10:01 174.03 174.11 173.98 174.08 50.4K
10:02 174.14 174.14 174.09 174.14 16.8K
10:03 174.11 174.14 174.09 174.11 39.2K
10:04 174.06 174.11 173.99 173.99 62.3K
10:05 174.00 174.06 173.94 174.05 94.4K
10:06 174.05 174.11 174.00 174.11 58.5K
10:07 174.20 174.20 174.10 174.11 80.7K
10:08 174.11 174.20 174.11 174.17 29.6K
10:09 174.17 174.34 174.17 174.34 398.7K
10:10 174.34 174.37 174.20 174.20 77.4K
10:11 174.20 174.20 174.11 174.17 56.9K
10:12 174.23 174.34 174.20 174.34 110.4K
10:13 174.35 174.37 174.31 174.37 26.7K
10:14 174.34 174.37 174.34 174.37 59.6K
10:15 174.37 174.49 174.33 174.49 123.5K
10:16 174.54 174.54 174.43 174.43 82.6K
10:17 174.40 174.43 174.38 174.40 28.1K
10:18 174.40 174.43 174.26 174.26 53.1K
10:19 174.23 174.23 174.15 174.17 40.3K
10:20 174.15 174.23 174.15 174.20 41.8K
10:21 174.19 174.23 174.16 174.23 47.4K
10:22 174.29 174.29 174.17 174.17 59.6K
10:23 174.17 174.20 174.09 174.09 39.0K
10:24 174.12 174.17 174.09 174.17 52.9K
10:25 174.17 174.17 174.06 174.09 46.8K
10:26 174.12 174.12 173.95 173.95 74.2K
10:27 173.92 174.18 173.89 174.18 55.7K
10:28 174.18 174.18 173.98 173.98 63.5K
10:29 173.98 173.98 173.92 173.95 30.8K
10:30 173.95 174.00 173.94 174.00 87.9K
10:31 174.01 174.20 174.01 174.18 85.8K
10:32 174.15 174.15 173.99 174.01 43.3K
10:33 174.01 174.12 174.01 174.12 72.2K
10:34 174.12 174.15 174.12 174.12 12.4K
10:35 174.09 174.14 174.03 174.06 32.7K
10:36 174.12 174.15 174.04 174.09 60.7K
10:37 174.08 174.08 174.06 174.07 18.3K
10:38 174.04 174.06 173.95 173.95 79.1K
10:39 173.95 173.95 173.94 173.95 39.1K
10:40 173.95 173.95 173.87 173.94 47.8K
10:41 173.98 174.01 173.92 174.01 62.2K
10:42 174.01 174.02 174.00 174.01 33.6K
10:43 174.01 174.04 174.01 174.01 27.1K
10:44 174.04 174.04 173.95 173.95 44.1K
10:45 173.95 174.04 173.95 174.00 38.9K
10:46 174.01 174.12 174.01 174.04 62.0K
10:47 174.04 174.04 173.89 173.89 62.4K
10:48 173.87 173.90 173.78 173.78 87.6K
10:49 173.78 173.78 173.71 173.78 45.4K
10:50 173.81 173.91 173.78 173.89 49.1K
10:51 173.92 173.92 173.83 173.84 36.9K
10:52 173.84 173.86 173.81 173.81 54.7K
10:53 173.84 173.85 173.72 173.72 35.8K
10:54 173.72 173.89 173.72 173.89 67.5K
10:55 173.89 173.95 173.89 173.95 41.1K
10:56 173.94 173.95 173.88 173.94 80.1K
10:57 173.94 173.94 173.89 173.89 101.8K
10:58 173.89 173.92 173.89 173.92 27.5K
10:59 173.92 174.00 173.88 174.00 55.3K
11:00 174.02 174.15 174.02 174.12 102.8K
11:01 174.12 174.12 174.00 174.05 78.5K
11:02 174.06 174.06 173.98 174.00 35.3K
11:03 174.00 174.06 173.98 174.06 79.7K
11:04 174.06 174.23 174.06 174.17 44.9K
11:05 174.17 174.23 174.15 174.17 66.9K
11:06 174.20 174.20 174.15 174.17 30.1K
11:07 174.17 174.17 174.06 174.12 48.3K
11:08 174.10 174.12 174.06 174.12 75.9K
11:09 174.12 174.17 174.12 174.14 45.0K
11:10 174.17 174.19 174.17 174.17 16.9K
11:11 174.17 174.17 174.14 174.17 107.4K
11:12 174.17 174.17 174.10 174.12 52.0K
11:13 174.12 174.12 174.11 174.12 63.9K
11:14 174.06 174.06 174.06 174.06 38.7K
11:15 174.06 174.09 174.00 174.06 65.7K
11:16 174.09 174.09 174.05 174.06 25.0K
11:17 174.06 174.09 174.06 174.07 20.7K
11:18 174.06 174.09 174.03 174.09 13.7K
11:19 174.06 174.09 174.06 174.09 63.7K
11:20 174.09 174.15 174.04 174.09 65.6K
11:21 174.09 174.13 174.00 174.09 50.9K
11:22 174.13 174.13 174.06 174.06 30.6K
11:23 174.06 174.12 174.03 174.12 36.3K
11:24 174.12 174.12 174.09 174.12 38.3K
11:25 174.12 174.23 174.12 174.23 42.9K
11:26 174.23 174.23 174.23 174.23 11.7K
11:27 174.26 174.43 174.26 174.40 84.4K
11:28 174.40 174.40 174.37 174.40 17.6K
11:29 174.37 174.46 174.37 174.40 50.3K
11:30 174.40 174.43 174.37 174.43 26.1K
11:31 174.41 174.43 174.40 174.42 15.7K
11:32 174.37 174.41 174.35 174.41 59.0K
11:33 174.40 174.49 174.40 174.49 38.8K
11:34 174.46 174.49 174.46 174.46 37.2K
11:35 174.49 174.55 174.46 174.52 47.3K
11:36 174.55 174.55 174.52 174.52 18.7K
11:37 174.51 174.60 174.51 174.57 78.8K
11:38 174.57 174.60 174.52 174.52 63.6K
11:39 174.52 174.55 174.52 174.55 24.3K
11:40 174.55 174.55 174.52 174.52 59.5K
11:41 174.52 174.58 174.47 174.47 153.6K
11:42 174.49 174.49 174.47 174.47 34.5K
11:43 174.49 174.52 174.47 174.52 24.0K
11:44 174.55 174.55 174.46 174.47 31.1K
11:45 174.47 174.47 174.35 174.35 86.3K
11:46 174.38 174.41 174.35 174.41 38.6K
11:47 174.41 174.41 174.32 174.32 29.3K
11:48 174.30 174.38 174.30 174.38 51.8K
11:49 174.36 174.38 174.32 174.38 10.5K
11:50 174.36 174.38 174.35 174.38 17.9K
11:51 174.38 174.38 174.35 174.36 61.9K
11:52 174.37 174.41 174.35 174.41 49.0K
11:53 174.38 174.38 174.21 174.21 55.0K
11:54 174.18 174.18 174.04 174.04 25.1K
11:55 174.10 174.13 174.10 174.10 63.7K
11:56 174.10 174.16 174.10 174.13 18.7K
11:57 174.14 174.16 174.13 174.13 22.1K
11:58 174.13 174.13 174.06 174.07 47.5K
11:59 174.07 174.13 174.07 174.13 20.4K
12:00 174.13 174.16 174.10 174.10 19.4K
12:01 174.13 174.13 174.10 174.13 14.5K
12:02 174.07 174.10 174.05 174.07 19.5K
12:03 174.07 174.10 174.04 174.10 11.3K
12:04 174.07 174.07 174.01 174.02 27.0K
12:05 174.01 174.04 174.01 174.01 16.8K
12:06 174.01 174.07 173.99 174.07 52.0K
12:07 174.07 174.18 174.07 174.15 79.3K
12:08 174.12 174.15 174.12 174.12 35.6K
12:09 174.18 174.21 174.18 174.20 40.0K
12:10 174.20 174.24 174.18 174.18 43.3K
12:11 174.17 174.25 174.17 174.24 27.7K
12:12 174.24 174.24 174.21 174.24 12.7K
12:13 174.24 174.27 174.24 174.24 20.1K
12:14 174.27 174.27 174.24 174.27 38.9K
12:15 174.27 174.27 174.24 174.24 11.4K
12:16 174.29 174.32 174.29 174.32 33.8K
12:17 174.32 174.32 174.21 174.27 47.4K
12:18 174.27 174.27 174.24 174.24 6.2K
12:19 174.27 174.27 174.23 174.27 48.2K
12:20 174.27 174.27 174.21 174.24 32.0K
12:21 174.24 174.26 174.23 174.24 3.7K
12:22 174.24 174.27 174.23 174.23 13.0K
12:23 174.24 174.24 174.21 174.24 9.5K
12:24 174.24 174.24 174.21 174.24 13.3K
12:25 174.24 174.24 174.04 174.04 62.7K
12:26 174.04 174.04 174.01 174.01 9.0K
12:27 174.01 174.04 173.99 174.01 24.8K
12:28 174.01 174.13 173.98 174.13 47.0K
12:29 174.13 174.13 174.12 174.13 17.8K
12:30 174.13 174.13 174.12 174.13 6.2K
12:31 174.13 174.15 174.04 174.07 51.7K
12:32 174.07 174.13 174.04 174.13 29.0K
12:33 174.13 174.13 174.13 174.13 12.0K
12:34 174.13 174.13 174.04 174.06 31.9K
12:35 174.07 174.10 174.04 174.07 15.8K
12:36 174.07 174.10 174.07 174.10 14.8K
12:37 174.10 174.13 174.06 174.13 35.7K
12:38 174.04 174.09 173.95 173.95 83.6K
12:39 173.95 174.02 173.95 174.01 31.5K
12:40 174.01 174.12 174.00 174.12 32.0K
12:41 174.12 174.18 174.12 174.18 19.7K
12:42 174.18 174.18 174.15 174.18 30.3K
12:43 174.21 174.21 174.18 174.18 15.6K
12:44 174.18 174.18 173.98 174.04 57.6K
12:45 174.04 174.04 173.98 173.98 4.6K
12:46 173.95 174.01 173.95 173.95 43.6K
12:47 173.95 173.95 173.84 173.87 41.6K
12:48 173.87 173.87 173.82 173.84 9.4K
12:49 173.84 173.84 173.78 173.78 31.9K
12:50 173.78 173.90 173.78 173.90 54.1K
12:51 173.84 173.93 173.84 173.90 71.1K
12:52 173.90 173.98 173.90 173.95 27.9K
12:53 173.98 174.04 173.95 174.01 48.6K
12:54 174.04 174.04 173.99 174.01 20.5K
12:55 174.01 174.04 173.99 173.99 34.0K
12:56 174.01 174.01 173.95 173.95 31.1K
12:57 173.95 174.03 173.95 174.00 58.6K
12:58 174.00 174.01 173.95 174.01 35.7K
12:59 174.01 174.03 174.01 174.03 29.9K
13:00 174.01 174.01 173.95 173.95 43.0K
13:01 174.01 174.03 173.94 173.94 48.8K
13:02 173.92 173.95 173.88 173.90 14.6K
13:03 173.89 173.95 173.89 173.92 58.8K
13:04 173.89 173.92 173.86 173.92 23.4K
13:05 173.89 173.91 173.86 173.86 11.6K
13:06 173.86 173.97 173.86 173.95 65.5K
13:07 173.95 173.98 173.92 173.92 36.6K
13:08 173.83 173.95 173.83 173.95 87.1K
13:09 173.91 173.92 173.89 173.89 26.2K
13:10 173.89 173.95 173.89 173.95 14.2K
13:11 173.95 173.98 173.95 173.95 10.6K
13:12 173.98 173.98 173.94 173.94 21.4K
13:13 173.98 174.03 173.92 174.00 45.1K
13:14 174.03 174.03 174.00 174.00 13.3K
13:15 174.03 174.03 174.00 174.03 17.1K
13:16 174.03 174.03 173.95 173.95 43.8K
13:17 173.95 174.00 173.92 174.00 38.3K
13:18 174.03 174.03 174.00 174.00 7.4K
13:19 174.03 174.14 174.00 174.14 297.5K
13:20 174.12 174.14 174.09 174.11 14.0K
13:21 174.11 174.11 174.03 174.06 43.3K
13:22 174.06 174.09 174.06 174.06 8.0K
13:23 174.04 174.07 174.00 174.00 26.0K
13:24 174.00 174.03 173.97 174.01 9.7K
13:25 174.00 174.00 173.86 173.89 38.5K
13:26 173.83 173.86 173.80 173.83 31.0K
13:27 173.83 173.91 173.83 173.86 44.8K
13:28 173.89 173.92 173.87 173.92 29.5K
13:29 173.89 173.97 173.89 173.89 31.4K
13:30 173.89 173.92 173.86 173.86 7.8K
13:31 173.89 173.92 173.89 173.92 21.7K
13:32 173.95 173.95 173.86 173.89 32.5K
13:33 173.89 173.92 173.89 173.92 6.4K
13:34 173.89 173.92 173.89 173.92 12.1K
13:35 173.89 173.92 173.86 173.92 32.1K
13:36 173.95 173.98 173.94 173.95 20.1K
13:37 173.98 173.98 173.95 173.95 45.4K
13:38 173.95 173.95 173.92 173.95 15.0K
13:39 173.95 174.03 173.95 174.00 99.0K
13:40 174.00 174.09 174.00 174.09 39.9K
13:41 174.09 174.09 174.03 174.03 11.5K
13:42 174.03 174.09 173.95 173.95 88.2K
13:43 173.95 173.98 173.95 173.95 6.1K
13:44 173.95 174.00 173.92 174.00 24.1K
13:45 174.00 174.09 174.00 174.06 52.6K
13:46 174.08 174.09 174.03 174.09 19.3K
13:47 174.06 174.06 174.03 174.06 32.5K
13:48 174.06 174.09 174.03 174.06 10.8K
13:49 174.06 174.09 174.03 174.08 24.5K
13:50 174.08 174.09 174.03 174.06 13.9K
13:51 174.03 174.06 173.92 173.94 60.5K
13:52 173.97 174.09 173.97 174.09 46.6K
13:53 174.09 174.09 174.06 174.06 102.9K
13:54 174.09 174.12 174.05 174.08 40.2K
13:55 174.08 174.09 174.06 174.09 7.6K
13:56 174.06 174.15 174.06 174.15 59.2K
13:57 174.15 174.15 174.06 174.06 27.8K
13:58 174.09 174.09 174.03 174.06 5.2K
13:59 174.06 174.12 174.06 174.12 34.8K
14:00 174.12 174.12 174.06 174.12 28.9K
14:01 174.09 174.15 174.09 174.12 45.3K
14:02 174.12 174.15 174.10 174.15 25.9K
14:03 174.15 174.15 174.09 174.09 23.4K
14:04 174.09 174.14 174.09 174.12 9.9K
14:05 174.12 174.12 174.03 174.03 69.7K
14:06 174.00 174.03 174.00 174.00 11.3K
14:07 174.09 174.14 174.09 174.12 38.2K
14:08 174.14 174.14 174.09 174.12 11.2K
14:09 174.12 174.12 174.12 174.12 25.8K
14:10 174.15 174.15 174.09 174.12 8.7K
14:11 174.12 174.12 174.03 174.06 39.2K
14:12 174.07 174.15 174.06 174.12 45.0K
14:13 174.15 174.17 174.09 174.17 31.4K
14:14 174.17 174.17 174.15 174.17 10.1K
14:15 174.20 174.20 174.17 174.17 39.9K
14:16 174.17 174.26 174.17 174.23 30.4K
14:17 174.24 174.26 174.23 174.23 11.1K
14:18 174.23 174.24 174.15 174.16 31.5K
14:19 174.16 174.18 174.14 174.17 9.3K
14:20 174.17 174.20 174.17 174.17 19.3K
14:21 174.20 174.20 174.17 174.17 30.2K
14:22 174.17 174.23 174.15 174.23 27.8K
14:23 174.26 174.26 174.17 174.17 70.6K
14:24 174.17 174.20 174.15 174.17 5.6K
14:25 174.17 174.17 174.14 174.14 5.5K
14:26 174.18 174.20 174.17 174.17 13.5K
14:27 174.17 174.23 174.17 174.20 46.1K
14:28 174.23 174.23 174.20 174.23 8.5K
14:29 174.23 174.26 174.23 174.23 29.1K
14:30 174.23 174.23 174.15 174.23 51.1K
14:31 174.23 174.26 174.23 174.23 11.5K
14:32 174.23 174.32 174.22 174.29 40.9K
14:33 174.32 174.32 174.29 174.32 19.6K
14:34 174.32 174.37 174.32 174.37 26.8K
14:35 174.34 174.37 174.29 174.29 92.2K
14:36 174.29 174.31 174.28 174.31 21.5K
14:37 174.33 174.34 174.33 174.34 27.3K
14:38 174.37 174.37 174.33 174.33 20.4K
14:39 174.28 174.31 174.28 174.28 33.9K
14:40 174.28 174.28 174.26 174.28 6.9K
14:41 174.28 174.31 174.25 174.25 9.2K
14:42 174.29 174.31 174.26 174.31 100.6K
14:43 174.31 174.31 174.29 174.29 45.6K
14:44 174.29 174.31 174.28 174.28 11.6K
14:45 174.28 174.29 174.03 174.07 209.7K
14:46 174.09 174.11 174.06 174.11 85.8K
14:47 174.11 174.20 174.11 174.20 31.2K
14:48 174.17 174.20 174.14 174.20 20.2K
14:49 174.20 174.26 174.20 174.23 14.4K
14:50 174.23 174.25 174.20 174.23 57.1K
14:51 174.26 174.26 174.20 174.23 11.7K
14:52 174.20 174.26 174.20 174.20 19.6K
14:53 174.20 174.26 174.20 174.26 14.7K
14:54 174.26 174.26 174.20 174.23 17.7K
14:55 174.20 174.20 174.14 174.17 67.9K
14:56 174.14 174.26 174.14 174.26 113.6K
14:57 174.23 174.23 174.20 174.23 26.9K
14:58 174.17 174.18 174.14 174.14 59.5K
14:59 174.17 174.17 174.09 174.12 32.2K
15:00 174.12 174.17 174.09 174.17 45.4K
15:01 174.17 174.17 174.12 174.12 29.5K
15:02 174.14 174.17 174.12 174.14 51.1K
15:03 174.12 174.17 174.12 174.14 45.9K
15:04 174.12 174.13 174.09 174.09 67.6K
15:05 174.12 174.14 174.09 174.12 15.4K
15:06 174.12 174.17 174.10 174.14 39.8K
15:07 174.14 174.18 174.14 174.14 21.3K
15:08 174.12 174.12 174.10 174.12 29.6K
15:09 174.12 174.12 174.08 174.12 74.4K
15:10 174.12 174.14 174.06 174.06 102.4K
15:11 174.06 174.12 174.06 174.06 92.6K
15:12 174.09 174.09 174.04 174.06 16.3K
15:13 174.06 174.08 174.06 174.06 44.4K
15:14 174.06 174.14 174.06 174.12 39.7K
15:15 174.12 174.12 174.09 174.09 22.7K
15:16 174.09 174.17 174.09 174.17 80.9K
15:17 174.17 174.17 174.12 174.12 43.7K
15:18 174.10 174.20 174.10 174.20 73.6K
15:19 174.20 174.20 174.17 174.17 16.8K
15:20 174.14 174.18 174.12 174.18 89.4K
15:21 174.14 174.20 174.14 174.20 19.8K
15:22 174.20 174.20 174.14 174.17 24.7K
15:23 174.17 174.17 174.14 174.14 26.2K
15:24 174.17 174.20 174.14 174.14 118.2K
15:25 174.14 174.17 174.06 174.06 48.3K
15:26 174.06 174.09 173.92 173.97 97.7K
15:27 173.94 173.97 173.92 173.94 38.5K
15:28 173.92 173.97 173.92 173.94 42.6K
15:29 173.97 174.09 173.94 174.09 259.1K
15:30 174.08 174.12 174.06 174.12 61.6K
15:31 174.12 174.12 174.03 174.09 104.9K
15:32 174.06 174.14 174.03 174.12 44.9K
15:33 174.09 174.09 174.04 174.06 50.3K
15:34 174.06 174.09 174.06 174.09 27.9K
15:35 174.06 174.09 174.03 174.06 101.2K
15:36 174.06 174.08 174.02 174.05 123.8K
15:37 174.05 174.08 174.02 174.02 35.4K
15:38 174.02 174.08 174.02 174.05 26.7K
15:39 174.08 174.08 174.02 174.05 120.2K
15:40 174.05 174.08 174.05 174.05 47.5K
15:41 174.05 174.08 173.88 174.08 220.2K
15:42 174.05 174.05 173.97 174.00 46.0K
15:43 173.99 174.00 173.97 174.00 102.0K
15:44 173.97 173.97 173.80 173.80 58.2K
15:45 173.82 173.91 173.79 173.88 177.6K
15:46 173.88 174.08 173.88 174.08 117.5K
15:47 174.08 174.22 174.08 174.22 201.3K
15:48 174.25 174.36 174.11 174.11 486.9K
15:49 174.11 174.19 174.04 174.04 167.1K
15:50 174.08 174.14 173.74 173.74 137.6K
15:51 173.82 173.94 173.82 173.91 223.0K
15:52 173.88 173.88 173.82 173.82 70.7K
15:53 173.80 173.85 173.80 173.82 78.7K
15:54 173.82 173.94 173.77 173.94 254.7K
15:55 173.99 174.11 173.99 174.02 394.2K
15:56 174.08 174.08 174.02 174.05 287.7K
15:57 174.05 174.08 174.02 174.05 204.8K
15:58 173.99 173.99 173.85 173.88 535.6K
15:59 173.89 173.99 173.79 173.91 7,583.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available