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
09:30 170.16 170.50 170.10 170.19 706.6K
09:31 170.27 170.41 170.16 170.41 48.3K
09:32 170.56 171.10 170.56 171.10 113.3K
09:33 171.07 171.13 170.90 170.95 58.1K
09:34 170.90 170.90 170.78 170.84 18.4K
09:35 170.78 170.81 170.67 170.76 46.6K
09:36 170.78 170.95 170.78 170.90 43.2K
09:37 170.98 171.13 170.98 171.10 56.0K
09:38 171.10 171.10 170.96 170.96 31.7K
09:39 170.96 170.96 170.90 170.96 44.0K
09:40 171.02 171.19 171.02 171.10 38.3K
09:41 171.10 171.19 171.10 171.13 47.7K
09:42 171.16 171.16 170.99 171.02 46.6K
09:43 171.02 171.14 170.96 171.14 27.7K
09:44 171.07 171.19 171.02 171.16 60.9K
09:45 171.13 171.27 171.13 171.19 81.7K
09:46 171.24 171.26 170.96 170.99 61.5K
09:47 170.99 171.07 170.96 170.96 24.9K
09:48 170.99 170.99 170.96 170.99 35.3K
09:49 170.99 171.04 170.85 170.93 58.4K
09:50 170.96 171.02 170.96 170.99 35.0K
09:51 170.99 171.16 170.99 171.16 34.8K
09:52 171.13 171.18 171.07 171.10 61.0K
09:53 171.10 171.19 171.04 171.19 46.2K
09:54 171.27 171.30 171.19 171.19 23.1K
09:55 171.19 171.24 171.13 171.24 49.2K
09:56 171.24 171.24 171.22 171.24 39.0K
09:57 171.24 171.24 171.13 171.21 42.2K
09:58 171.21 171.21 171.16 171.16 26.2K
09:59 171.14 171.16 171.07 171.10 35.9K
10:00 171.10 171.10 170.96 170.96 30.3K
10:01 170.93 170.93 170.73 170.76 39.2K
10:02 170.65 170.65 170.59 170.65 30.5K
10:03 170.59 170.73 170.59 170.73 30.4K
10:04 170.79 170.79 170.59 170.59 40.8K
10:05 170.59 170.67 170.56 170.64 38.1K
10:06 170.67 170.67 170.56 170.59 36.5K
10:07 170.59 170.73 170.56 170.65 40.0K
10:08 170.56 170.59 170.50 170.50 23.7K
10:09 170.50 170.56 170.42 170.56 34.6K
10:10 170.50 170.56 170.47 170.53 34.4K
10:11 170.53 170.53 170.50 170.53 19.5K
10:12 170.53 170.53 170.39 170.47 51.2K
10:13 170.39 170.39 170.27 170.33 42.7K
10:14 170.36 170.39 170.33 170.33 23.9K
10:15 170.33 170.33 170.19 170.22 79.5K
10:16 170.19 170.22 170.10 170.22 30.0K
10:17 170.19 170.22 170.10 170.22 49.8K
10:18 170.24 170.44 170.22 170.44 101.0K
10:19 170.44 170.56 170.44 170.53 26.4K
10:20 170.53 170.56 170.44 170.50 47.0K
10:21 170.52 170.53 170.30 170.30 67.2K
10:22 170.30 170.33 170.27 170.27 40.2K
10:23 170.36 170.44 170.36 170.41 81.5K
10:24 170.41 170.44 170.39 170.41 18.2K
10:25 170.41 170.44 170.41 170.41 65.1K
10:26 170.41 170.44 170.30 170.39 59.6K
10:27 170.42 170.44 170.39 170.39 29.2K
10:28 170.42 170.47 170.39 170.47 28.3K
10:29 170.47 170.47 170.41 170.41 29.6K
10:30 170.41 170.41 170.24 170.24 87.3K
10:31 170.24 170.24 170.16 170.19 16.5K
10:32 170.19 170.36 170.19 170.36 32.0K
10:33 170.36 170.39 170.30 170.33 28.9K
10:34 170.33 170.33 170.29 170.30 25.4K
10:35 170.30 170.39 170.30 170.36 17.0K
10:36 170.36 170.39 170.27 170.29 46.4K
10:37 170.36 170.36 170.24 170.25 28.9K
10:38 170.24 170.30 170.24 170.30 23.0K
10:39 170.30 170.47 170.27 170.47 70.3K
10:40 170.47 170.47 170.34 170.36 43.1K
10:41 170.36 170.41 170.34 170.36 55.7K
10:42 170.36 170.39 170.30 170.33 28.9K
10:43 170.33 170.36 170.27 170.36 19.7K
10:44 170.36 170.39 170.36 170.39 17.1K
10:45 170.39 170.39 170.29 170.30 40.3K
10:46 170.30 170.36 170.30 170.36 28.5K
10:47 170.36 170.36 170.33 170.33 26.0K
10:48 170.36 170.37 170.27 170.27 22.8K
10:49 170.25 170.30 170.25 170.30 63.1K
10:50 170.30 170.33 170.27 170.27 12.0K
10:51 170.24 170.27 170.16 170.27 59.4K
10:52 170.24 170.36 170.21 170.36 27.6K
10:53 170.36 170.36 170.30 170.30 34.4K
10:54 170.30 170.36 170.30 170.36 27.5K
10:55 170.36 170.42 170.30 170.41 29.4K
10:56 170.41 170.44 170.41 170.41 55.7K
10:57 170.41 170.41 170.36 170.36 21.2K
10:58 170.36 170.41 170.36 170.41 40.5K
10:59 170.41 170.41 170.39 170.41 18.9K
11:00 170.41 170.41 170.35 170.36 32.7K
11:01 170.35 170.42 170.35 170.42 25.3K
11:02 170.36 170.39 170.24 170.24 35.4K
11:03 170.21 170.24 170.21 170.24 36.2K
11:04 170.24 170.36 170.24 170.36 36.8K
11:05 170.36 170.36 170.28 170.28 24.6K
11:06 170.30 170.30 170.23 170.24 18.6K
11:07 170.27 170.33 170.24 170.30 30.1K
11:08 170.33 170.39 170.33 170.36 19.6K
11:09 170.39 170.42 170.36 170.42 58.6K
11:10 170.44 170.47 170.42 170.47 31.0K
11:11 170.47 170.50 170.41 170.42 55.8K
11:12 170.42 170.42 170.39 170.42 15.7K
11:13 170.42 170.53 170.42 170.53 67.8K
11:14 170.53 170.59 170.53 170.59 32.8K
11:15 170.59 170.70 170.59 170.70 45.4K
11:16 170.70 170.73 170.70 170.73 17.4K
11:17 170.82 170.84 170.73 170.81 118.8K
11:18 170.82 170.87 170.79 170.87 19.1K
11:19 170.87 170.87 170.84 170.84 10.6K
11:20 170.84 170.87 170.73 170.73 43.7K
11:21 170.73 170.76 170.73 170.73 13.0K
11:22 170.73 170.79 170.73 170.73 21.4K
11:23 170.67 170.73 170.67 170.73 10.1K
11:24 170.64 170.64 170.56 170.59 92.9K
11:25 170.53 170.56 170.48 170.56 41.7K
11:26 170.56 170.59 170.50 170.59 34.7K
11:27 170.59 170.61 170.56 170.59 76.1K
11:28 170.59 170.59 170.53 170.59 51.8K
11:29 170.62 170.62 170.58 170.59 15.9K
11:30 170.56 170.56 170.48 170.48 39.2K
11:31 170.48 170.48 170.42 170.48 32.1K
11:32 170.48 170.50 170.47 170.47 70.7K
11:33 170.47 170.50 170.44 170.47 43.2K
11:34 170.47 170.50 170.42 170.47 39.2K
11:35 170.47 170.47 170.36 170.36 36.6K
11:36 170.36 170.43 170.36 170.42 20.8K
11:37 170.39 170.50 170.39 170.47 858.2K
11:38 170.47 170.53 170.44 170.47 64.8K
11:39 170.47 170.65 170.47 170.65 110.7K
11:40 170.65 170.70 170.62 170.70 48.6K
11:41 170.70 170.82 170.68 170.70 103.3K
11:42 170.70 170.73 170.67 170.71 15.7K
11:43 170.76 170.84 170.76 170.82 43.8K
11:44 170.82 170.85 170.73 170.73 41.0K
11:45 170.76 170.76 170.70 170.70 48.3K
11:46 170.70 170.76 170.70 170.76 8.5K
11:47 170.76 170.79 170.73 170.73 23.9K
11:48 170.76 170.87 170.73 170.85 90.3K
11:49 170.85 170.85 170.73 170.76 29.1K
11:50 170.76 170.76 170.73 170.76 16.4K
11:51 170.76 170.76 170.53 170.53 40.9K
11:52 170.53 170.59 170.53 170.59 34.9K
11:53 170.59 170.62 170.59 170.59 37.2K
11:54 170.59 170.68 170.59 170.65 21.8K
11:55 170.65 170.65 170.62 170.62 32.6K
11:56 170.65 170.73 170.62 170.71 24.0K
11:57 170.71 170.71 170.70 170.71 18.8K
11:58 170.71 170.73 170.69 170.71 13.0K
11:59 170.71 170.73 170.68 170.68 23.7K
12:00 170.71 170.71 170.48 170.48 92.3K
12:01 170.48 170.51 170.45 170.48 13.8K
12:02 170.51 170.53 170.47 170.48 40.3K
12:03 170.45 170.56 170.42 170.53 73.4K
12:04 170.51 170.53 170.48 170.48 114.5K
12:05 170.48 170.48 170.28 170.31 99.5K
12:06 170.31 170.36 170.31 170.34 58.7K
12:07 170.34 170.39 170.34 170.34 18.5K
12:08 170.36 170.39 170.36 170.39 22.2K
12:09 170.36 170.39 170.16 170.22 124.4K
12:10 170.25 170.25 170.22 170.25 15.8K
12:11 170.25 170.25 170.19 170.19 25.3K
12:12 170.19 170.22 170.14 170.19 30.0K
12:13 170.19 170.19 170.12 170.17 23.8K
12:14 170.14 170.22 170.14 170.17 41.9K
12:15 170.19 170.25 170.17 170.22 28.5K
12:16 170.25 170.28 170.22 170.25 19.8K
12:17 170.25 170.26 170.22 170.26 16.8K
12:18 170.25 170.28 170.25 170.25 19.1K
12:19 170.25 170.28 170.17 170.17 31.3K
12:20 170.17 170.22 170.17 170.17 13.6K
12:21 170.19 170.22 170.19 170.22 33.2K
12:22 170.19 170.26 170.18 170.19 46.3K
12:23 170.19 170.22 170.19 170.19 29.7K
12:24 170.19 170.28 170.19 170.19 39.0K
12:25 170.19 170.20 170.17 170.19 23.4K
12:26 170.19 170.26 170.19 170.25 22.9K
12:27 170.25 170.39 170.25 170.36 28.3K
12:28 170.36 170.39 170.36 170.36 12.7K
12:29 170.39 170.39 170.30 170.31 40.6K
12:30 170.31 170.34 170.31 170.34 17.1K
12:31 170.37 170.37 170.31 170.31 58.0K
12:32 170.31 170.37 170.28 170.37 40.8K
12:33 170.37 170.37 170.34 170.37 26.8K
12:34 170.37 170.40 170.36 170.38 12.3K
12:35 170.37 170.40 170.28 170.28 26.7K
12:36 170.28 170.34 170.28 170.31 24.5K
12:37 170.31 170.34 170.29 170.34 40.2K
12:38 170.31 170.34 170.31 170.34 30.3K
12:39 170.31 170.31 170.28 170.31 16.5K
12:40 170.32 170.37 170.28 170.37 34.1K
12:41 170.31 170.34 170.30 170.32 45.3K
12:42 170.31 170.37 170.30 170.37 16.2K
12:43 170.34 170.40 170.34 170.37 47.2K
12:44 170.37 170.37 170.35 170.36 38.2K
12:45 170.34 170.37 170.34 170.37 8.6K
12:46 170.37 170.40 170.34 170.37 44.3K
12:47 170.37 170.48 170.37 170.48 36.3K
12:48 170.45 170.48 170.40 170.43 27.6K
12:49 170.42 170.48 170.42 170.45 28.5K
12:50 170.48 170.48 170.42 170.42 24.2K
12:51 170.42 170.43 170.42 170.42 12.7K
12:52 170.42 170.42 170.37 170.37 26.3K
12:53 170.37 170.43 170.37 170.40 46.3K
12:54 170.39 170.39 170.34 170.37 40.7K
12:55 170.39 170.45 170.37 170.42 27.8K
12:56 170.42 170.48 170.42 170.48 37.0K
12:57 170.48 170.49 170.45 170.49 32.2K
12:58 170.42 170.48 170.42 170.48 43.3K
12:59 170.48 170.57 170.45 170.57 67.0K
13:00 170.54 170.57 170.51 170.54 50.2K
13:01 170.54 170.54 170.45 170.48 18.2K
13:02 170.48 170.51 170.47 170.51 8.8K
13:03 170.51 170.51 170.48 170.48 21.7K
13:04 170.48 170.48 170.42 170.42 40.8K
13:05 170.42 170.42 170.39 170.42 47.4K
13:06 170.42 170.54 170.42 170.54 49.6K
13:07 170.54 170.54 170.51 170.54 15.3K
13:08 170.54 170.54 170.48 170.54 37.4K
13:09 170.54 170.54 170.53 170.54 39.1K
13:10 170.54 170.56 170.54 170.54 15.6K
13:11 170.59 170.59 170.51 170.54 28.1K
13:12 170.54 170.54 170.45 170.45 23.6K
13:13 170.48 170.48 170.48 170.48 8.9K
13:14 170.48 170.48 170.45 170.48 6.0K
13:15 170.48 170.54 170.45 170.54 19.9K
13:16 170.52 170.54 170.52 170.54 9.0K
13:17 170.54 170.57 170.51 170.56 10.3K
13:18 170.57 170.57 170.51 170.54 36.3K
13:19 170.54 170.54 170.54 170.54 8.4K
13:20 170.54 170.54 170.45 170.45 22.7K
13:21 170.42 170.42 170.34 170.37 66.9K
13:22 170.34 170.37 170.31 170.31 29.3K
13:23 170.31 170.40 170.31 170.37 21.3K
13:24 170.37 170.40 170.36 170.36 31.7K
13:25 170.37 170.54 170.37 170.54 70.2K
13:26 170.52 170.57 170.48 170.48 41.0K
13:27 170.48 170.51 170.45 170.48 23.4K
13:28 170.51 170.54 170.45 170.48 32.4K
13:29 170.48 170.51 170.45 170.51 16.0K
13:30 170.52 170.57 170.52 170.54 15.3K
13:31 170.54 170.54 170.45 170.45 18.8K
13:32 170.51 170.51 170.45 170.45 48.0K
13:33 170.48 170.48 170.45 170.48 16.5K
13:34 170.48 170.48 170.45 170.45 9.9K
13:35 170.45 170.51 170.45 170.48 46.7K
13:36 170.51 170.51 170.40 170.45 31.6K
13:37 170.40 170.42 170.40 170.42 17.9K
13:38 170.40 170.42 170.34 170.36 61.3K
13:39 170.34 170.37 170.31 170.31 40.1K
13:40 170.28 170.34 170.28 170.31 9.9K
13:41 170.31 170.33 170.28 170.30 45.6K
13:42 170.28 170.31 170.28 170.30 30.3K
13:43 170.25 170.28 170.22 170.25 27.2K
13:44 170.25 170.25 170.22 170.25 15.6K
13:45 170.28 170.39 170.25 170.39 36.9K
13:46 170.39 170.39 170.33 170.33 26.1K
13:47 170.36 170.36 170.33 170.36 19.3K
13:48 170.39 170.39 170.36 170.39 29.9K
13:49 170.36 170.39 170.33 170.36 17.0K
13:50 170.39 170.39 170.36 170.39 8.8K
13:51 170.45 170.45 170.36 170.38 76.3K
13:52 170.42 170.42 170.33 170.36 33.9K
13:53 170.36 170.38 170.33 170.36 11.2K
13:54 170.36 170.39 170.33 170.36 12.4K
13:55 170.36 170.36 170.33 170.36 18.2K
13:56 170.36 170.36 170.33 170.33 9.1K
13:57 170.33 170.36 170.27 170.30 19.4K
13:58 170.33 170.33 170.30 170.30 7.5K
13:59 170.30 170.39 170.30 170.39 46.5K
14:00 170.36 170.36 170.30 170.30 17.1K
14:01 170.30 170.30 170.25 170.25 50.0K
14:02 170.27 170.30 170.25 170.25 36.5K
14:03 170.22 170.33 170.22 170.33 20.5K
14:04 170.28 170.36 170.28 170.36 8.2K
14:05 170.36 170.39 170.33 170.39 5.9K
14:06 170.36 170.42 170.36 170.42 38.4K
14:07 170.42 170.42 170.39 170.39 8.9K
14:08 170.39 170.42 170.39 170.42 8.9K
14:09 170.42 170.45 170.42 170.42 7.4K
14:10 170.42 170.45 170.42 170.42 6.6K
14:11 170.42 170.45 170.42 170.45 40.7K
14:12 170.45 170.45 170.39 170.41 12.5K
14:13 170.42 170.45 170.42 170.43 13.0K
14:14 170.41 170.50 170.41 170.48 19.5K
14:15 170.48 170.50 170.45 170.45 19.3K
14:16 170.48 170.48 170.45 170.45 18.1K
14:17 170.48 170.50 170.45 170.48 12.1K
14:18 170.50 170.53 170.48 170.48 62.9K
14:19 170.48 170.54 170.48 170.53 22.9K
14:20 170.53 170.56 170.50 170.53 5.9K
14:21 170.53 170.56 170.50 170.53 21.7K
14:22 170.59 170.59 170.53 170.56 69.1K
14:23 170.56 170.56 170.53 170.53 8.2K
14:24 170.53 170.53 170.48 170.48 20.5K
14:25 170.48 170.48 170.45 170.45 17.3K
14:26 170.39 170.39 170.36 170.39 84.4K
14:27 170.36 170.39 170.35 170.39 23.5K
14:28 170.39 170.45 170.36 170.42 31.8K
14:29 170.42 170.48 170.42 170.48 27.7K
14:30 170.45 170.48 170.45 170.47 31.2K
14:31 170.47 170.47 170.42 170.42 20.5K
14:32 170.42 170.50 170.42 170.50 44.4K
14:33 170.47 170.47 170.42 170.44 27.1K
14:34 170.42 170.42 170.39 170.42 7.4K
14:35 170.42 170.45 170.39 170.39 8.0K
14:36 170.39 170.42 170.36 170.42 52.8K
14:37 170.42 170.45 170.41 170.42 19.0K
14:38 170.42 170.43 170.41 170.42 8.5K
14:39 170.42 170.42 170.33 170.33 42.8K
14:40 170.33 170.42 170.33 170.42 34.6K
14:41 170.40 170.42 170.40 170.42 5.2K
14:42 170.42 170.42 170.42 170.42 10.7K
14:43 170.42 170.45 170.39 170.42 7.1K
14:44 170.42 170.44 170.41 170.41 7.5K
14:45 170.42 170.42 170.36 170.36 82.3K
14:46 170.39 170.42 170.39 170.40 31.7K
14:47 170.42 170.53 170.42 170.48 95.3K
14:48 170.48 170.50 170.47 170.50 18.8K
14:49 170.50 170.50 170.45 170.48 27.7K
14:50 170.48 170.50 170.48 170.48 13.7K
14:51 170.48 170.48 170.41 170.41 38.9K
14:52 170.42 170.45 170.39 170.42 13.5K
14:53 170.43 170.45 170.42 170.42 18.9K
14:54 170.42 170.42 170.39 170.42 11.8K
14:55 170.40 170.43 170.40 170.42 17.5K
14:56 170.42 170.45 170.42 170.42 36.0K
14:57 170.42 170.42 170.42 170.42 32.5K
14:58 170.42 170.45 170.39 170.42 28.1K
14:59 170.42 170.45 170.39 170.42 9.6K
15:00 170.42 170.45 170.42 170.42 8.6K
15:01 170.42 170.45 170.39 170.42 19.5K
15:02 170.42 170.45 170.42 170.42 16.3K
15:03 170.42 170.45 170.36 170.45 84.5K
15:04 170.45 170.45 170.39 170.42 7.9K
15:05 170.42 170.45 170.39 170.42 14.0K
15:06 170.41 170.45 170.39 170.45 15.4K
15:07 170.45 170.45 170.42 170.42 21.1K
15:08 170.39 170.45 170.39 170.39 44.6K
15:09 170.42 170.45 170.28 170.31 55.0K
15:10 170.31 170.36 170.30 170.30 73.8K
15:11 170.30 170.33 170.30 170.33 42.9K
15:12 170.33 170.39 170.30 170.36 49.8K
15:13 170.36 170.39 170.35 170.36 15.2K
15:14 170.36 170.39 170.33 170.33 22.8K
15:15 170.39 170.39 170.30 170.30 32.7K
15:16 170.33 170.33 170.28 170.33 26.7K
15:17 170.30 170.33 170.28 170.31 22.6K
15:18 170.30 170.33 170.28 170.31 23.8K
15:19 170.30 170.33 170.30 170.33 18.8K
15:20 170.30 170.33 170.30 170.30 28.6K
15:21 170.33 170.39 170.30 170.36 94.2K
15:22 170.36 170.39 170.33 170.33 63.8K
15:23 170.33 170.36 170.33 170.36 63.7K
15:24 170.39 170.39 170.36 170.39 31.6K
15:25 170.36 170.39 170.36 170.37 19.9K
15:26 170.42 170.45 170.39 170.42 77.6K
15:27 170.39 170.45 170.39 170.45 14.2K
15:28 170.42 170.45 170.39 170.39 19.7K
15:29 170.39 170.45 170.33 170.36 95.7K
15:30 170.36 170.39 170.36 170.36 16.7K
15:31 170.36 170.39 170.36 170.39 30.1K
15:32 170.39 170.39 170.36 170.39 86.3K
15:33 170.36 170.39 170.36 170.36 35.6K
15:34 170.36 170.39 170.36 170.36 31.9K
15:35 170.36 170.39 170.36 170.39 33.6K
15:36 170.42 170.45 170.42 170.42 46.8K
15:37 170.42 170.44 170.41 170.42 53.3K
15:38 170.42 170.44 170.42 170.42 24.1K
15:39 170.42 170.44 170.42 170.42 20.5K
15:40 170.42 170.44 170.42 170.42 29.6K
15:41 170.42 170.44 170.42 170.42 64.8K
15:42 170.42 170.44 170.39 170.42 35.8K
15:43 170.42 170.44 170.33 170.33 93.6K
15:44 170.33 170.33 170.27 170.27 22.4K
15:45 170.24 170.24 170.19 170.22 82.8K
15:46 170.22 170.22 170.10 170.13 84.6K
15:47 170.16 170.16 170.10 170.13 44.0K
15:48 170.16 170.16 169.99 169.99 102.7K
15:49 169.99 170.05 169.96 169.96 55.5K
15:50 169.90 169.96 169.85 169.85 132.5K
15:51 169.85 169.88 169.82 169.85 43.7K
15:52 169.88 170.07 169.82 170.07 195.4K
15:53 170.08 170.16 170.08 170.16 49.6K
15:54 170.13 170.16 170.13 170.13 64.5K
15:55 170.16 170.27 170.16 170.27 91.5K
15:56 170.24 170.33 170.24 170.33 102.9K
15:57 170.19 170.22 170.16 170.19 317.1K
15:58 170.19 170.22 170.13 170.13 208.9K
15:59 170.13 170.16 169.93 169.93 3,652.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available