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
09:30 174.07 174.96 174.07 174.91 621.3K
09:31 174.82 175.05 174.82 174.91 51.9K
09:32 174.76 175.11 174.76 174.91 27.0K
09:33 174.99 174.99 174.85 174.96 16.5K
09:34 175.02 175.02 174.82 174.91 44.7K
09:35 174.88 174.88 174.59 174.59 67.2K
09:36 174.57 174.57 174.37 174.40 41.3K
09:37 174.31 174.62 174.31 174.54 71.6K
09:38 174.57 174.76 174.51 174.68 59.8K
09:39 174.62 174.62 174.57 174.62 37.9K
09:40 174.62 174.62 174.45 174.51 57.0K
09:41 174.51 174.59 174.40 174.48 50.0K
09:42 174.51 174.58 174.40 174.45 32.3K
09:43 174.42 174.54 174.40 174.54 24.1K
09:44 174.57 174.57 174.34 174.43 24.3K
09:45 174.43 174.48 174.34 174.37 34.5K
09:46 174.36 174.40 174.28 174.34 38.3K
09:47 174.34 174.48 174.34 174.45 46.8K
09:48 174.45 174.60 174.45 174.60 33.3K
09:49 174.57 174.57 174.37 174.40 42.2K
09:50 174.40 174.40 174.33 174.33 72.1K
09:51 174.40 174.40 174.31 174.34 47.7K
09:52 174.34 174.57 174.31 174.57 52.4K
09:53 174.57 174.62 174.54 174.62 21.1K
09:54 174.62 174.65 174.51 174.51 23.5K
09:55 174.54 174.62 174.45 174.62 32.2K
09:56 174.62 174.63 174.60 174.62 25.9K
09:57 174.63 174.65 174.60 174.62 27.9K
09:58 174.62 174.65 174.60 174.60 41.6K
09:59 174.60 174.65 174.57 174.65 20.9K
10:00 174.74 174.83 174.66 174.83 154.7K
10:01 174.80 174.94 174.80 174.89 83.7K
10:02 174.89 174.89 174.46 174.46 73.7K
10:03 174.46 174.49 174.23 174.23 39.1K
10:04 174.23 174.23 173.94 173.97 50.4K
10:05 173.91 174.00 173.89 173.89 64.8K
10:06 173.91 173.91 173.74 173.74 58.8K
10:07 173.69 173.69 173.46 173.63 97.6K
10:08 173.66 173.66 173.40 173.40 87.6K
10:09 173.38 173.51 173.35 173.51 67.6K
10:10 173.51 173.57 173.23 173.23 130.5K
10:11 173.23 173.40 173.23 173.29 110.2K
10:12 173.26 173.29 173.20 173.24 66.3K
10:13 173.25 173.26 173.06 173.20 87.4K
10:14 173.18 173.21 173.01 173.04 89.8K
10:15 173.03 173.18 173.03 173.18 94.6K
10:16 173.09 173.11 173.00 173.04 231.2K
10:17 173.15 173.20 173.06 173.20 131.1K
10:18 173.23 173.43 173.23 173.24 101.4K
10:19 173.26 173.26 173.15 173.20 41.8K
10:20 173.18 173.18 173.06 173.15 93.3K
10:21 173.15 173.40 173.15 173.38 45.6K
10:22 173.44 173.44 173.38 173.40 67.0K
10:23 173.43 173.49 173.40 173.46 59.4K
10:24 173.38 173.43 173.26 173.26 71.1K
10:25 173.29 173.29 173.12 173.12 103.0K
10:26 173.15 173.15 173.09 173.09 78.3K
10:27 173.15 173.15 173.03 173.15 114.6K
10:28 173.15 173.32 173.15 173.26 63.7K
10:29 173.26 173.26 172.98 172.98 77.5K
10:30 172.98 173.18 172.98 173.09 68.8K
10:31 173.09 173.09 172.92 172.92 130.7K
10:32 172.92 172.99 172.78 172.78 142.8K
10:33 172.81 172.83 172.80 172.81 37.2K
10:34 172.81 172.81 172.67 172.69 92.6K
10:35 172.75 172.75 172.58 172.58 78.8K
10:36 172.58 172.58 172.32 172.38 140.0K
10:37 172.35 172.35 172.21 172.29 99.1K
10:38 172.20 172.20 171.98 172.01 186.9K
10:39 171.98 172.04 171.92 171.92 151.1K
10:40 171.96 171.97 171.38 171.38 271.6K
10:41 171.29 171.29 171.07 171.10 233.1K
10:42 171.12 171.12 170.87 170.98 145.3K
10:43 170.87 170.95 170.78 170.78 163.9K
10:44 170.92 170.95 170.73 170.84 129.4K
10:45 170.73 170.73 170.52 170.59 72.0K
10:46 170.56 170.76 170.27 170.55 516.5K
10:47 170.44 170.84 170.38 170.84 200.7K
10:48 170.81 170.81 170.50 170.50 103.8K
10:49 170.52 170.58 170.33 170.44 107.3K
10:50 170.44 170.89 170.41 170.89 166.3K
10:51 170.87 171.21 170.79 171.15 143.0K
10:52 171.15 171.15 170.99 171.04 70.9K
10:53 171.01 171.04 170.84 170.87 112.6K
10:54 170.84 170.84 170.70 170.81 53.6K
10:55 170.78 171.15 170.78 171.15 86.9K
10:56 171.15 171.32 171.12 171.27 120.8K
10:57 171.27 171.41 171.27 171.35 114.6K
10:58 171.40 171.40 171.18 171.21 98.9K
10:59 171.21 171.24 171.01 171.09 75.6K
11:00 171.15 171.27 171.12 171.27 72.7K
11:01 171.27 171.27 171.15 171.15 95.6K
11:02 171.15 171.18 171.04 171.15 63.9K
11:03 171.18 171.23 171.15 171.18 176.7K
11:04 171.27 171.38 171.27 171.27 70.1K
11:05 171.27 171.40 171.27 171.35 72.4K
11:06 171.32 171.55 171.27 171.44 80.9K
11:07 171.44 171.55 171.41 171.55 93.1K
11:08 171.46 171.46 171.38 171.44 210.9K
11:09 171.44 171.46 171.32 171.35 98.8K
11:10 171.38 171.41 171.27 171.32 167.5K
11:11 171.32 171.52 171.30 171.52 76.5K
11:12 171.52 171.58 171.44 171.46 59.1K
11:13 171.46 171.58 171.46 171.55 44.5K
11:14 171.55 171.61 171.42 171.42 63.1K
11:15 171.44 171.46 171.35 171.44 96.6K
11:16 171.47 171.47 171.37 171.44 84.4K
11:17 171.44 171.58 171.44 171.55 94.0K
11:18 171.55 171.62 171.55 171.62 56.1K
11:19 171.60 171.63 171.55 171.55 72.0K
11:20 171.54 171.55 171.47 171.52 78.0K
11:21 171.46 171.52 171.46 171.50 84.6K
11:22 171.49 171.49 171.43 171.43 64.3K
11:23 171.49 171.52 171.46 171.49 50.1K
11:24 171.49 171.49 171.41 171.46 72.4K
11:25 171.43 171.43 171.23 171.26 142.8K
11:26 171.26 171.29 171.24 171.26 71.5K
11:27 171.26 171.32 171.26 171.32 55.7K
11:28 171.29 171.35 171.29 171.32 28.9K
11:29 171.35 171.38 171.29 171.38 53.1K
11:30 171.38 171.52 171.38 171.52 74.6K
11:31 171.49 171.50 171.42 171.44 57.6K
11:32 171.46 171.46 171.29 171.32 75.8K
11:33 171.35 171.35 171.15 171.15 92.4K
11:34 171.15 171.23 171.15 171.19 33.2K
11:35 171.21 171.21 171.12 171.15 30.4K
11:36 171.21 171.29 171.12 171.27 105.6K
11:37 171.35 171.44 171.32 171.44 71.5K
11:38 171.46 171.46 171.27 171.29 57.4K
11:39 171.29 171.29 171.18 171.18 35.4K
11:40 171.21 171.27 171.18 171.27 85.6K
11:41 171.27 171.41 171.27 171.41 61.3K
11:42 171.38 171.41 171.35 171.35 35.8K
11:43 171.38 171.44 171.35 171.44 64.6K
11:44 171.44 171.44 171.30 171.30 56.8K
11:45 171.30 171.32 171.24 171.24 33.7K
11:46 171.24 171.30 171.21 171.30 54.8K
11:47 171.29 171.52 171.29 171.52 95.1K
11:48 171.50 171.61 171.48 171.61 46.4K
11:49 171.61 171.64 171.53 171.57 63.8K
11:50 171.53 171.58 171.50 171.55 64.3K
11:51 171.61 171.64 171.52 171.55 57.7K
11:52 171.55 171.64 171.50 171.50 47.5K
11:53 171.50 171.50 171.38 171.41 44.4K
11:54 171.38 171.55 171.38 171.49 70.4K
11:55 171.50 171.52 171.47 171.50 29.9K
11:56 171.48 171.53 171.48 171.50 26.6K
11:57 171.54 171.58 171.53 171.55 26.1K
11:58 171.55 171.61 171.55 171.61 89.4K
11:59 171.61 171.61 171.50 171.61 62.6K
12:00 171.61 171.63 171.49 171.58 36.8K
12:01 171.58 171.70 171.55 171.67 68.9K
12:02 171.67 171.80 171.67 171.72 59.7K
12:03 171.73 171.75 171.67 171.67 65.8K
12:04 171.72 171.87 171.70 171.81 64.5K
12:05 171.78 171.86 171.78 171.84 22.2K
12:06 171.84 171.86 171.84 171.84 32.5K
12:07 171.84 171.86 171.81 171.84 22.5K
12:08 171.84 171.86 171.81 171.86 28.4K
12:09 171.84 171.98 171.84 171.89 92.0K
12:10 171.89 171.92 171.87 171.87 21.5K
12:11 171.81 171.87 171.81 171.84 52.6K
12:12 171.84 171.84 171.76 171.78 24.0K
12:13 171.78 171.84 171.75 171.75 31.0K
12:14 171.81 171.81 171.75 171.78 18.2K
12:15 171.78 171.85 171.75 171.76 85.0K
12:16 171.78 171.78 171.70 171.72 52.5K
12:17 171.72 171.72 171.52 171.55 122.1K
12:18 171.55 171.58 171.53 171.55 13.5K
12:19 171.52 171.58 171.50 171.58 54.0K
12:20 171.55 171.58 171.41 171.41 288.6K
12:21 171.41 171.47 171.38 171.44 38.2K
12:22 171.41 171.58 171.41 171.53 26.8K
12:23 171.56 171.70 171.50 171.66 860.7K
12:24 171.66 171.67 171.59 171.61 23.1K
12:25 171.61 171.67 171.61 171.64 38.9K
12:26 171.67 171.73 171.67 171.70 25.7K
12:27 171.73 171.75 171.70 171.73 16.5K
12:28 171.73 171.81 171.73 171.78 25.1K
12:29 171.78 171.90 171.70 171.74 118.5K
12:30 171.70 171.87 171.70 171.84 65.8K
12:31 171.82 171.98 171.82 171.98 21.8K
12:32 171.95 172.04 171.95 172.01 24.6K
12:33 171.98 172.04 171.90 171.90 35.0K
12:34 171.90 171.98 171.90 171.95 19.5K
12:35 171.95 171.98 171.92 171.95 4.6K
12:36 171.95 171.98 171.92 171.98 15.6K
12:37 171.98 172.01 171.95 172.01 29.1K
12:38 171.99 172.01 171.95 171.95 18.9K
12:39 171.95 171.95 171.95 171.95 20.4K
12:40 171.95 171.97 171.90 171.90 18.0K
12:41 171.90 171.90 171.70 171.73 39.6K
12:42 171.73 171.78 171.73 171.73 24.0K
12:43 171.75 171.78 171.64 171.64 37.9K
12:44 171.67 171.67 171.64 171.64 21.1K
12:45 171.67 171.70 171.64 171.70 17.8K
12:46 171.76 171.76 171.70 171.75 37.6K
12:47 171.75 171.75 171.70 171.75 10.7K
12:48 171.72 171.75 171.72 171.72 10.5K
12:49 171.72 171.72 171.64 171.64 21.8K
12:50 171.67 171.67 171.58 171.61 33.0K
12:51 171.61 171.75 171.58 171.70 59.1K
12:52 171.72 171.84 171.72 171.84 43.5K
12:53 171.84 171.91 171.84 171.89 61.5K
12:54 171.90 171.90 171.81 171.84 25.6K
12:55 171.84 171.84 171.78 171.78 9.9K
12:56 171.78 171.81 171.75 171.76 14.3K
12:57 171.75 171.78 171.72 171.73 14.6K
12:58 171.73 171.81 171.67 171.81 52.1K
12:59 171.81 171.90 171.78 171.90 28.9K
13:00 171.90 171.93 171.89 171.89 24.4K
13:01 171.92 172.07 171.89 172.07 40.3K
13:02 172.07 172.09 172.01 172.04 28.3K
13:03 172.04 172.07 171.98 172.01 25.3K
13:04 172.01 172.01 171.98 172.01 13.6K
13:05 172.01 172.01 171.78 171.78 60.2K
13:06 171.75 171.78 171.75 171.78 18.0K
13:07 171.78 171.81 171.75 171.79 40.0K
13:08 171.78 171.78 171.65 171.66 43.3K
13:09 171.72 171.81 171.72 171.81 54.2K
13:10 171.84 171.84 171.75 171.78 17.1K
13:11 171.78 171.79 171.63 171.72 32.8K
13:12 171.75 171.85 171.75 171.78 45.8K
13:13 171.78 171.78 171.64 171.64 17.8K
13:14 171.67 171.69 171.64 171.67 22.0K
13:15 171.72 171.87 171.72 171.84 60.1K
13:16 171.84 171.87 171.83 171.87 8.7K
13:17 171.84 171.87 171.84 171.84 5.8K
13:18 171.84 171.87 171.84 171.84 7.7K
13:19 171.84 171.87 171.81 171.84 18.7K
13:20 171.84 171.84 171.84 171.84 18.7K
13:21 171.84 171.86 171.78 171.86 56.2K
13:22 171.84 171.86 171.83 171.84 11.9K
13:23 171.84 171.91 171.81 171.89 21.8K
13:24 171.89 172.03 171.84 172.02 125.4K
13:25 172.01 172.15 172.01 172.04 98.7K
13:26 172.09 172.09 171.99 172.01 43.1K
13:27 171.98 172.04 171.92 171.97 18.7K
13:28 171.92 171.98 171.92 171.98 8.8K
13:29 171.92 171.95 171.92 171.92 8.0K
13:30 171.95 172.04 171.92 172.01 52.3K
13:31 172.01 172.01 171.86 171.91 39.0K
13:32 171.86 171.86 171.64 171.64 36.9K
13:33 171.69 171.78 171.69 171.78 50.3K
13:34 171.78 171.78 171.69 171.70 13.5K
13:35 171.72 171.75 171.72 171.75 34.2K
13:36 171.78 171.78 171.66 171.66 23.0K
13:37 171.66 171.69 171.64 171.69 34.4K
13:38 171.75 171.75 171.69 171.70 49.8K
13:39 171.70 171.72 171.66 171.72 27.3K
13:40 171.72 171.72 171.64 171.66 142.6K
13:41 171.67 171.67 171.61 171.61 28.9K
13:42 171.58 171.62 171.55 171.55 29.6K
13:43 171.52 171.62 171.52 171.61 40.8K
13:44 171.61 171.61 171.52 171.57 19.4K
13:45 171.54 171.72 171.54 171.72 49.7K
13:46 171.72 171.75 171.69 171.72 13.1K
13:47 171.72 171.72 171.64 171.64 49.2K
13:48 171.64 171.69 171.64 171.66 11.2K
13:49 171.69 171.69 171.55 171.58 78.3K
13:50 171.58 171.64 171.55 171.61 56.8K
13:51 171.61 171.69 171.58 171.69 32.4K
13:52 171.66 171.75 171.66 171.72 11.0K
13:53 171.75 171.78 171.75 171.75 36.0K
13:54 171.79 171.81 171.78 171.78 6.8K
13:55 171.81 171.81 171.69 171.69 10.9K
13:56 171.69 171.84 171.69 171.84 26.8K
13:57 171.84 171.86 171.81 171.84 18.8K
13:58 171.84 171.86 171.81 171.84 10.4K
13:59 171.81 171.86 171.81 171.84 33.8K
14:00 171.84 171.84 171.81 171.84 14.1K
14:01 171.84 171.86 171.83 171.84 35.9K
14:02 171.84 171.84 171.66 171.66 69.8K
14:03 171.66 171.66 171.64 171.66 98.5K
14:04 171.64 171.68 171.64 171.67 15.6K
14:05 171.66 171.66 171.58 171.61 35.4K
14:06 171.61 171.61 171.58 171.58 37.9K
14:07 171.58 171.62 171.58 171.61 15.1K
14:08 171.58 171.58 171.50 171.50 70.7K
14:09 171.50 171.55 171.49 171.55 41.5K
14:10 171.55 171.56 171.49 171.49 31.2K
14:11 171.50 171.52 171.41 171.41 50.5K
14:12 171.41 171.41 171.30 171.32 67.7K
14:13 171.32 171.35 171.27 171.27 32.5K
14:14 171.27 171.34 171.19 171.20 80.0K
14:15 171.21 171.24 171.18 171.18 90.5K
14:16 171.21 171.21 171.18 171.21 24.5K
14:17 171.21 171.21 171.07 171.10 22.5K
14:18 171.10 171.10 171.01 171.01 34.7K
14:19 171.04 171.18 171.04 171.18 63.0K
14:20 171.18 171.27 171.15 171.27 39.1K
14:21 171.27 171.27 171.24 171.27 38.4K
14:22 171.27 171.28 171.12 171.15 127.3K
14:23 171.15 171.21 171.10 171.21 159.3K
14:24 171.24 171.35 171.24 171.27 31.3K
14:25 171.27 171.27 171.18 171.18 41.3K
14:26 171.18 171.18 171.13 171.15 29.0K
14:27 171.15 171.18 171.09 171.09 18.5K
14:28 171.10 171.10 171.07 171.08 20.0K
14:29 171.10 171.13 171.07 171.07 17.0K
14:30 171.15 171.15 170.90 170.93 67.5K
14:31 170.93 170.96 170.90 170.93 30.4K
14:32 170.93 170.98 170.90 170.98 40.5K
14:33 170.98 171.01 170.98 170.98 20.0K
14:34 170.98 171.01 170.96 170.98 24.4K
14:35 170.98 171.01 170.93 170.93 42.3K
14:36 170.93 170.93 170.87 170.87 82.9K
14:37 170.90 170.96 170.90 170.90 45.6K
14:38 170.90 170.96 170.87 170.87 71.3K
14:39 170.81 170.81 170.67 170.67 54.2K
14:40 170.68 170.68 170.61 170.61 43.8K
14:41 170.61 170.73 170.52 170.70 145.0K
14:42 170.70 170.70 170.56 170.61 40.2K
14:43 170.58 170.64 170.56 170.58 46.5K
14:44 170.58 170.67 170.56 170.58 31.3K
14:45 170.58 170.64 170.53 170.58 67.7K
14:46 170.58 170.59 170.56 170.56 18.8K
14:47 170.58 170.58 170.44 170.45 43.4K
14:48 170.44 170.50 170.41 170.50 78.3K
14:49 170.47 170.59 170.47 170.58 40.5K
14:50 170.59 170.61 170.58 170.61 56.9K
14:51 170.58 170.61 170.56 170.59 18.8K
14:52 170.58 170.61 170.50 170.50 21.4K
14:53 170.53 170.55 170.51 170.55 18.7K
14:54 170.53 170.58 170.51 170.53 62.1K
14:55 170.50 170.50 170.44 170.44 33.5K
14:56 170.36 170.41 170.30 170.41 204.2K
14:57 170.39 170.44 170.33 170.33 30.3K
14:58 170.36 170.38 170.30 170.36 66.5K
14:59 170.36 170.38 170.33 170.33 19.8K
15:00 170.39 170.39 170.36 170.36 54.1K
15:01 170.36 170.36 170.34 170.36 25.7K
15:02 170.36 170.36 170.27 170.30 38.5K
15:03 170.36 170.38 170.33 170.36 171.6K
15:04 170.39 170.43 170.39 170.41 168.6K
15:05 170.36 170.43 170.36 170.41 62.9K
15:06 170.42 170.44 170.30 170.32 84.4K
15:07 170.30 170.33 170.27 170.27 48.9K
15:08 170.27 170.27 170.10 170.10 71.9K
15:09 170.13 170.16 170.10 170.13 46.5K
15:10 170.10 170.16 169.96 169.96 136.7K
15:11 169.96 169.96 169.85 169.85 92.4K
15:12 169.85 169.85 169.76 169.76 123.6K
15:13 169.78 169.78 169.59 169.76 112.1K
15:14 169.79 169.87 169.76 169.85 56.2K
15:15 169.90 169.93 169.85 169.87 50.5K
15:16 169.87 169.87 169.79 169.85 35.9K
15:17 169.85 169.85 169.79 169.79 52.8K
15:18 169.85 169.85 169.79 169.79 40.4K
15:19 169.79 169.82 169.79 169.79 66.5K
15:20 169.76 169.85 169.76 169.82 42.1K
15:21 169.82 169.87 169.79 169.85 58.0K
15:22 169.85 169.85 169.79 169.79 51.7K
15:23 169.77 169.79 169.76 169.79 20.7K
15:24 169.73 169.79 169.73 169.73 88.1K
15:25 169.76 169.79 169.70 169.79 66.0K
15:26 169.79 169.82 169.76 169.79 26.8K
15:27 169.82 169.82 169.62 169.65 95.2K
15:28 169.65 169.73 169.59 169.73 133.5K
15:29 169.70 169.73 169.65 169.73 81.2K
15:30 169.73 169.87 169.73 169.87 97.5K
15:31 169.90 169.96 169.82 169.93 112.1K
15:32 169.96 169.96 169.90 169.96 45.8K
15:33 169.96 169.96 169.90 169.90 63.6K
15:34 169.90 169.90 169.82 169.90 114.9K
15:35 169.87 170.02 169.87 169.96 137.3K
15:36 169.95 170.03 169.95 169.99 42.3K
15:37 169.96 170.02 169.93 169.93 33.4K
15:38 169.93 169.93 169.87 169.90 32.4K
15:39 169.90 169.96 169.85 169.96 50.4K
15:40 169.93 170.02 169.93 169.99 72.4K
15:41 170.02 170.10 169.99 170.10 54.6K
15:42 170.10 170.13 170.02 170.04 62.1K
15:43 169.99 170.02 169.99 170.02 27.8K
15:44 169.99 170.03 169.95 169.99 75.4K
15:45 169.96 170.04 169.94 170.04 106.0K
15:46 170.02 170.02 169.94 169.96 94.0K
15:47 169.93 169.99 169.90 169.90 35.9K
15:48 169.90 169.90 169.82 169.85 77.2K
15:49 169.87 169.87 169.73 169.73 88.6K
15:50 169.71 169.79 169.68 169.77 201.4K
15:51 169.79 169.82 169.74 169.79 111.8K
15:52 169.79 169.79 169.74 169.79 76.2K
15:53 169.79 169.91 169.79 169.91 115.8K
15:54 169.91 169.94 169.91 169.93 89.6K
15:55 169.94 169.99 169.74 169.74 310.5K
15:56 169.74 169.82 169.71 169.82 234.5K
15:57 169.82 169.82 169.79 169.79 241.9K
15:58 169.85 169.93 169.85 169.91 286.5K
15:59 169.82 170.11 169.82 170.11 8,294.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available