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
09:30 170.97 170.97 170.05 170.17 1,023.3K
09:31 169.97 169.97 169.60 169.94 203.8K
09:32 170.17 170.54 170.11 170.54 254.7K
09:33 170.54 170.68 170.41 170.47 127.9K
09:34 170.59 170.59 170.47 170.47 47.3K
09:35 170.50 170.50 170.02 170.19 119.9K
09:36 170.14 170.19 170.02 170.19 107.1K
09:37 170.19 170.34 170.19 170.34 81.0K
09:38 170.34 170.44 170.34 170.42 147.3K
09:39 170.36 170.43 170.19 170.22 96.6K
09:40 170.25 170.37 170.23 170.37 40.4K
09:41 170.37 170.40 170.34 170.37 47.0K
09:42 170.34 170.45 170.28 170.43 83.5K
09:43 170.42 170.68 170.42 170.62 56.1K
09:44 170.68 170.71 170.45 170.48 78.5K
09:45 170.68 170.76 170.65 170.68 108.6K
09:46 170.59 170.71 170.52 170.71 71.8K
09:47 170.70 170.91 170.68 170.91 80.8K
09:48 170.96 170.96 170.76 170.76 85.8K
09:49 170.76 170.79 170.64 170.67 47.1K
09:50 170.70 170.93 170.70 170.93 59.1K
09:51 170.94 170.94 170.85 170.87 79.1K
09:52 170.87 170.90 170.76 170.76 33.3K
09:53 170.76 171.19 170.76 171.16 110.1K
09:54 171.16 171.16 170.85 170.85 109.9K
09:55 170.93 170.94 170.82 170.85 68.0K
09:56 170.87 170.90 170.62 170.62 76.3K
09:57 170.65 170.65 170.62 170.65 25.1K
09:58 170.65 170.65 170.59 170.65 44.6K
09:59 170.65 170.67 170.62 170.65 78.2K
10:00 170.65 170.71 170.59 170.59 81.9K
10:01 170.59 170.62 170.58 170.59 33.1K
10:02 170.62 170.62 170.48 170.48 67.3K
10:03 170.48 170.48 170.28 170.31 83.3K
10:04 170.31 170.37 170.22 170.25 180.6K
10:05 170.31 170.31 170.14 170.14 197.4K
10:06 170.02 170.02 169.80 169.83 178.2K
10:07 169.91 169.91 169.23 169.23 171.7K
10:08 169.23 169.23 168.83 169.11 380.4K
10:09 169.11 169.17 168.72 168.72 146.8K
10:10 168.57 168.69 168.42 168.46 295.2K
10:11 168.43 168.56 168.37 168.38 111.9K
10:12 168.37 168.49 168.37 168.49 90.9K
10:13 168.49 168.54 168.37 168.37 94.2K
10:14 168.43 168.44 168.37 168.43 57.8K
10:15 168.43 168.54 168.32 168.32 120.5K
10:16 168.34 168.34 168.25 168.32 104.7K
10:17 168.26 168.36 168.20 168.20 80.5K
10:18 168.20 168.26 168.18 168.23 114.8K
10:19 168.29 168.29 168.09 168.20 133.7K
10:20 168.06 168.20 168.06 168.17 140.6K
10:21 168.15 168.20 168.06 168.20 106.5K
10:22 168.26 168.26 168.15 168.26 123.8K
10:23 168.29 168.40 168.29 168.40 85.2K
10:24 168.37 168.37 168.26 168.26 61.2K
10:25 168.26 168.43 168.23 168.43 60.4K
10:26 168.43 168.46 168.32 168.32 48.0K
10:27 168.29 168.32 168.23 168.25 49.2K
10:28 168.26 168.28 168.20 168.20 40.5K
10:29 168.20 168.32 168.20 168.32 67.4K
10:30 168.26 168.29 168.18 168.29 62.0K
10:31 168.37 168.55 168.37 168.55 64.4K
10:32 168.52 168.57 168.49 168.57 107.0K
10:33 168.54 168.57 168.46 168.53 105.0K
10:34 168.49 168.66 168.49 168.60 99.6K
10:35 168.60 168.60 168.41 168.47 194.1K
10:36 168.49 168.52 168.40 168.40 50.3K
10:37 168.37 168.45 168.37 168.43 41.3K
10:38 168.45 168.46 168.23 168.23 82.3K
10:39 168.14 168.20 168.06 168.20 100.9K
10:40 168.14 168.23 168.12 168.20 84.7K
10:41 168.20 168.20 168.06 168.06 53.0K
10:42 168.11 168.11 168.03 168.09 109.1K
10:43 168.09 168.20 168.08 168.17 62.9K
10:44 168.20 168.27 168.09 168.12 76.4K
10:45 168.14 168.16 168.03 168.03 29.5K
10:46 168.06 168.06 167.86 167.86 172.2K
10:47 167.86 167.89 167.83 167.84 35.4K
10:48 167.86 167.94 167.86 167.92 56.7K
10:49 167.92 167.98 167.89 167.92 69.7K
10:50 167.97 168.00 167.97 167.97 56.7K
10:51 167.97 167.97 167.86 167.86 64.7K
10:52 167.86 167.92 167.86 167.86 46.1K
10:53 167.86 167.94 167.86 167.94 53.5K
10:54 167.94 167.94 167.91 167.92 44.4K
10:55 167.94 167.94 167.92 167.92 54.6K
10:56 167.92 168.09 167.92 168.09 51.4K
10:57 168.11 168.11 167.77 167.77 101.9K
10:58 167.80 167.80 167.68 167.75 116.9K
10:59 167.80 167.83 167.63 167.63 71.3K
11:00 167.63 167.63 167.51 167.52 73.7K
11:01 167.52 167.60 167.46 167.46 69.6K
11:02 167.46 167.46 167.35 167.38 105.3K
11:03 167.35 167.38 167.34 167.35 54.2K
11:04 167.35 167.40 167.35 167.40 167.3K
11:05 167.40 167.40 167.09 167.24 445.0K
11:06 167.29 167.40 167.29 167.35 61.6K
11:07 167.35 167.35 167.20 167.20 46.2K
11:08 167.23 167.23 167.15 167.18 47.4K
11:09 167.18 167.18 167.12 167.12 79.2K
11:10 167.12 167.20 167.09 167.09 83.8K
11:11 167.12 167.12 167.03 167.08 87.1K
11:12 167.06 167.06 167.03 167.06 48.4K
11:13 167.06 167.21 167.06 167.18 67.3K
11:14 167.18 167.21 167.12 167.12 77.6K
11:15 167.15 167.15 167.10 167.14 66.8K
11:16 167.12 167.14 167.09 167.12 167.0K
11:17 167.12 167.15 167.12 167.12 33.7K
11:18 167.12 167.29 167.12 167.29 89.6K
11:19 167.29 167.40 167.29 167.40 50.1K
11:20 167.37 167.52 167.37 167.52 116.1K
11:21 167.46 167.49 167.43 167.43 57.9K
11:22 167.40 167.43 167.39 167.40 71.1K
11:23 167.52 167.52 167.46 167.46 80.1K
11:24 167.49 167.54 167.49 167.52 49.2K
11:25 167.52 167.52 167.43 167.43 34.9K
11:26 167.46 167.46 167.35 167.35 50.9K
11:27 167.37 167.37 167.29 167.29 51.8K
11:28 167.29 167.49 167.29 167.46 113.0K
11:29 167.49 167.55 167.46 167.52 29.7K
11:30 167.55 167.55 167.46 167.46 47.2K
11:31 167.46 167.49 167.43 167.43 41.2K
11:32 167.46 167.60 167.46 167.57 89.8K
11:33 167.57 167.66 167.51 167.63 89.1K
11:34 167.63 167.69 167.63 167.69 45.5K
11:35 167.69 167.69 167.60 167.60 44.0K
11:36 167.63 167.72 167.63 167.69 43.1K
11:37 167.69 167.69 167.61 167.69 56.2K
11:38 167.69 167.72 167.69 167.72 27.0K
11:39 167.74 167.77 167.72 167.74 54.0K
11:40 167.74 167.76 167.72 167.74 39.3K
11:41 167.75 167.83 167.74 167.83 50.4K
11:42 167.83 167.83 167.75 167.75 48.8K
11:43 167.75 167.80 167.72 167.80 40.5K
11:44 167.80 167.81 167.77 167.80 18.9K
11:45 167.80 167.83 167.77 167.77 36.8K
11:46 167.80 167.83 167.74 167.77 79.5K
11:47 167.77 167.77 167.69 167.74 77.8K
11:48 167.75 167.80 167.72 167.72 80.4K
11:49 167.69 167.72 167.69 167.69 37.7K
11:50 167.69 167.69 167.55 167.55 48.2K
11:51 167.57 167.57 167.46 167.46 73.2K
11:52 167.46 167.52 167.46 167.46 40.0K
11:53 167.46 167.49 167.43 167.43 21.2K
11:54 167.46 167.49 167.43 167.46 45.2K
11:55 167.46 167.49 167.44 167.46 29.5K
11:56 167.43 167.49 167.43 167.46 44.4K
11:57 167.46 167.46 167.43 167.43 21.4K
11:58 167.46 167.49 167.39 167.43 61.8K
11:59 167.37 167.37 167.21 167.21 70.0K
12:00 167.23 167.29 167.21 167.29 66.8K
12:01 167.29 167.30 167.26 167.30 21.7K
12:02 167.29 167.29 167.21 167.29 64.0K
12:03 167.26 167.32 167.21 167.32 36.2K
12:04 167.29 167.29 167.23 167.23 23.5K
12:05 167.23 167.24 167.12 167.18 102.5K
12:06 167.18 167.24 167.15 167.21 23.6K
12:07 167.23 167.23 167.09 167.09 75.5K
12:08 167.09 167.12 167.06 167.12 37.2K
12:09 167.09 167.15 167.09 167.09 15.2K
12:10 167.12 167.24 167.12 167.24 46.8K
12:11 167.29 167.32 167.26 167.29 32.3K
12:12 167.29 167.32 167.28 167.29 66.0K
12:13 167.29 167.35 167.29 167.32 82.1K
12:14 167.29 167.35 167.29 167.35 65.3K
12:15 167.32 167.38 167.32 167.35 23.6K
12:16 167.37 167.38 167.35 167.35 23.3K
12:17 167.35 167.38 167.33 167.35 28.3K
12:18 167.35 167.35 167.26 167.32 34.2K
12:19 167.29 167.32 167.21 167.21 41.3K
12:20 167.21 167.26 167.15 167.18 49.5K
12:21 167.18 167.18 167.12 167.12 17.1K
12:22 167.12 167.14 167.09 167.09 34.3K
12:23 167.15 167.15 167.12 167.15 17.1K
12:24 167.09 167.15 167.09 167.12 53.1K
12:25 167.09 167.15 167.09 167.12 24.9K
12:26 167.09 167.12 167.09 167.09 21.6K
12:27 167.12 167.15 167.09 167.12 22.4K
12:28 167.09 167.15 167.09 167.12 22.1K
12:29 167.12 167.15 167.06 167.06 36.4K
12:30 167.04 167.14 167.04 167.12 59.1K
12:31 167.12 167.12 167.01 167.01 128.3K
12:32 167.01 167.03 166.98 166.98 23.3K
12:33 166.98 167.09 166.98 167.06 58.6K
12:34 167.06 167.15 167.06 167.15 63.5K
12:35 167.09 167.12 167.04 167.06 36.6K
12:36 167.04 167.09 167.04 167.06 20.2K
12:37 167.09 167.12 167.06 167.12 34.5K
12:38 167.12 167.12 167.09 167.12 18.0K
12:39 167.12 167.14 167.09 167.12 16.3K
12:40 167.09 167.15 167.03 167.12 53.5K
12:41 167.12 167.32 167.12 167.29 113.0K
12:42 167.32 167.37 167.29 167.34 31.5K
12:43 167.38 167.38 167.32 167.38 14.9K
12:44 167.35 167.38 167.29 167.30 64.1K
12:45 167.29 167.35 167.29 167.35 55.8K
12:46 167.38 167.40 167.35 167.40 43.0K
12:47 167.40 167.43 167.40 167.40 16.3K
12:48 167.40 167.40 167.40 167.40 38.6K
12:49 167.37 167.37 167.26 167.29 57.6K
12:50 167.26 167.32 167.23 167.23 20.8K
12:51 167.23 167.25 167.18 167.18 27.5K
12:52 167.13 167.15 167.09 167.12 22.2K
12:53 167.15 167.20 167.12 167.20 40.5K
12:54 167.18 167.20 167.15 167.17 24.4K
12:55 167.17 167.20 167.15 167.18 31.3K
12:56 167.15 167.15 167.09 167.12 28.0K
12:57 166.92 166.98 166.92 166.96 63.0K
12:58 166.96 167.03 166.96 167.00 26.6K
12:59 167.00 167.07 167.00 167.03 63.1K
13:00 167.08 167.08 167.00 167.00 34.9K
13:01 167.01 167.06 167.00 167.06 53.1K
13:02 167.06 167.09 167.03 167.09 31.8K
13:03 167.12 167.20 167.05 167.20 64.3K
13:04 167.17 167.20 167.17 167.17 20.2K
13:05 167.17 167.26 167.17 167.23 55.0K
13:06 167.26 167.29 167.23 167.23 27.1K
13:07 167.23 167.26 167.20 167.23 18.8K
13:08 167.23 167.26 167.20 167.23 22.1K
13:09 167.23 167.23 167.17 167.17 39.9K
13:10 167.17 167.26 167.17 167.22 39.6K
13:11 167.23 167.23 167.20 167.23 17.6K
13:12 167.23 167.35 167.23 167.35 62.6K
13:13 167.35 167.43 167.35 167.40 17.3K
13:14 167.40 167.40 167.38 167.40 16.8K
13:15 167.40 167.43 167.38 167.40 22.4K
13:16 167.40 167.52 167.40 167.49 76.0K
13:17 167.35 167.35 167.29 167.29 31.6K
13:18 167.29 167.32 167.26 167.26 19.4K
13:19 167.29 167.32 167.26 167.26 14.6K
13:20 167.29 167.29 167.21 167.21 37.3K
13:21 167.09 167.15 167.09 167.12 24.8K
13:22 167.10 167.15 167.06 167.15 45.7K
13:23 167.15 167.15 167.09 167.13 25.0K
13:24 167.09 167.13 167.09 167.12 20.7K
13:25 167.12 167.12 167.09 167.09 10.1K
13:26 167.12 167.12 167.09 167.09 13.9K
13:27 167.12 167.13 167.04 167.06 27.9K
13:28 167.06 167.06 167.04 167.06 15.9K
13:29 167.06 167.12 167.04 167.06 56.2K
13:30 167.09 167.12 167.09 167.12 59.7K
13:31 167.12 167.26 167.12 167.23 83.5K
13:32 167.23 167.26 167.21 167.21 20.3K
13:33 167.23 167.30 167.23 167.29 78.5K
13:34 167.29 167.29 167.23 167.23 34.9K
13:35 167.21 167.31 167.21 167.31 40.6K
13:36 167.29 167.29 167.26 167.29 26.4K
13:37 167.29 167.32 167.29 167.29 17.9K
13:38 167.29 167.32 167.28 167.28 18.3K
13:39 167.29 167.32 167.26 167.29 17.2K
13:40 167.32 167.35 167.26 167.35 62.2K
13:41 167.32 167.52 167.26 167.52 87.8K
13:42 167.61 167.61 167.46 167.55 137.3K
13:43 167.52 167.55 167.43 167.46 42.0K
13:44 167.46 167.59 167.46 167.58 43.3K
13:45 167.58 167.58 167.55 167.57 33.6K
13:46 167.57 167.58 167.55 167.55 27.2K
13:47 167.55 167.60 167.52 167.55 46.3K
13:48 167.58 167.60 167.52 167.52 45.0K
13:49 167.52 167.55 167.46 167.46 28.3K
13:50 167.46 167.55 167.46 167.52 40.1K
13:51 167.52 167.58 167.49 167.49 27.8K
13:52 167.49 167.54 167.49 167.49 56.3K
13:53 167.49 167.58 167.46 167.52 72.2K
13:54 167.52 167.59 167.52 167.58 37.0K
13:55 167.55 167.58 167.55 167.58 28.9K
13:56 167.58 167.69 167.55 167.69 73.4K
13:57 167.69 167.72 167.63 167.69 64.1K
13:58 167.63 167.66 167.60 167.63 39.1K
13:59 167.63 167.66 167.60 167.64 32.6K
14:00 167.64 167.66 167.63 167.63 24.6K
14:01 167.63 167.63 167.49 167.52 55.7K
14:02 167.51 167.58 167.49 167.58 32.2K
14:03 167.58 167.61 167.55 167.58 36.8K
14:04 167.58 167.58 167.55 167.58 30.8K
14:05 167.58 167.60 167.57 167.59 54.6K
14:06 167.58 167.60 167.52 167.52 74.8K
14:07 167.55 167.58 167.49 167.58 45.7K
14:08 167.55 167.60 167.55 167.58 13.4K
14:09 167.55 167.58 167.52 167.52 74.7K
14:10 167.54 167.61 167.52 167.61 59.6K
14:11 167.58 167.61 167.57 167.58 35.6K
14:12 167.61 167.72 167.58 167.69 160.7K
14:13 167.61 167.64 167.52 167.52 60.6K
14:14 167.52 167.52 167.44 167.44 37.4K
14:15 167.49 167.49 167.46 167.46 30.8K
14:16 167.44 167.44 167.38 167.42 56.0K
14:17 167.44 167.52 167.44 167.52 35.3K
14:18 167.52 167.55 167.52 167.52 24.0K
14:19 167.55 167.55 167.52 167.52 41.1K
14:20 167.55 167.58 167.52 167.58 62.2K
14:21 167.55 167.58 167.50 167.53 60.4K
14:22 167.55 167.55 167.46 167.47 72.9K
14:23 167.46 167.55 167.46 167.52 35.0K
14:24 167.52 167.63 167.52 167.63 40.7K
14:25 167.63 167.63 167.57 167.57 78.0K
14:26 167.60 167.61 167.58 167.59 44.0K
14:27 167.58 167.61 167.58 167.58 33.8K
14:28 167.58 167.69 167.57 167.69 68.9K
14:29 167.69 167.75 167.69 167.75 61.9K
14:30 167.78 167.83 167.75 167.83 56.8K
14:31 167.80 167.83 167.79 167.80 77.8K
14:32 167.81 167.81 167.66 167.69 89.2K
14:33 167.72 167.75 167.69 167.75 39.2K
14:34 167.75 167.83 167.75 167.80 38.4K
14:35 167.80 167.83 167.78 167.80 54.5K
14:36 167.83 167.95 167.83 167.92 99.0K
14:37 167.92 167.95 167.92 167.92 19.7K
14:38 167.92 167.92 167.83 167.86 88.9K
14:39 167.86 167.89 167.86 167.86 31.1K
14:40 167.86 167.89 167.86 167.86 38.0K
14:41 167.86 167.89 167.86 167.86 28.3K
14:42 167.86 167.86 167.86 167.86 23.2K
14:43 167.86 167.95 167.86 167.95 54.3K
14:44 167.92 167.97 167.92 167.97 24.8K
14:45 167.97 168.00 167.95 167.97 29.0K
14:46 168.00 168.00 167.97 168.00 21.0K
14:47 168.00 168.00 167.97 167.97 27.3K
14:48 168.00 168.03 167.97 168.00 52.4K
14:49 168.03 168.03 167.95 168.00 55.7K
14:50 167.97 168.00 167.97 167.97 52.9K
14:51 168.03 168.03 167.92 167.94 67.7K
14:52 167.92 167.97 167.92 167.97 36.7K
14:53 167.99 168.00 167.97 167.97 47.9K
14:54 168.03 168.06 168.03 168.03 36.3K
14:55 168.06 168.06 168.02 168.03 56.0K
14:56 168.03 168.06 168.00 168.06 22.3K
14:57 168.03 168.09 168.03 168.03 74.1K
14:58 168.03 168.12 168.03 168.09 49.8K
14:59 168.09 168.17 168.09 168.16 39.4K
15:00 168.14 168.17 168.14 168.14 41.2K
15:01 168.16 168.20 168.14 168.20 69.6K
15:02 168.20 168.20 168.14 168.14 64.1K
15:03 168.09 168.11 168.01 168.05 94.0K
15:04 168.03 168.03 167.75 167.75 596.9K
15:05 167.77 167.77 167.72 167.74 32.2K
15:06 167.80 167.88 167.77 167.86 144.8K
15:07 167.86 167.94 167.77 167.94 89.3K
15:08 167.97 168.00 167.97 167.97 277.7K
15:09 167.97 168.11 167.97 168.09 58.7K
15:10 168.09 168.11 168.08 168.11 78.4K
15:11 168.09 168.23 168.09 168.20 73.6K
15:12 168.23 168.23 168.08 168.08 94.3K
15:13 168.03 168.06 168.01 168.06 55.6K
15:14 168.06 168.06 167.91 168.00 141.9K
15:15 167.97 168.00 167.95 167.95 41.7K
15:16 167.94 168.00 167.94 167.97 124.7K
15:17 167.91 167.91 167.83 167.86 81.6K
15:18 167.80 167.86 167.77 167.86 320.4K
15:19 167.86 167.86 167.86 167.86 46.7K
15:20 167.86 167.88 167.83 167.86 73.5K
15:21 167.86 167.91 167.83 167.86 168.1K
15:22 167.91 168.03 167.91 168.03 144.6K
15:23 168.05 168.05 167.94 167.94 64.7K
15:24 167.97 168.11 167.91 167.91 220.3K
15:25 168.00 168.00 167.94 167.97 758.6K
15:26 168.00 168.03 167.91 168.03 326.4K
15:27 168.03 168.06 168.02 168.03 60.0K
15:28 168.03 168.03 167.88 167.91 214.2K
15:29 167.91 167.99 167.91 167.97 80.2K
15:30 167.97 168.15 167.97 168.08 189.5K
15:31 168.08 168.31 168.08 168.31 185.2K
15:32 168.31 168.33 168.31 168.31 77.6K
15:33 168.31 168.34 168.31 168.31 83.5K
15:34 168.31 168.40 168.28 168.40 180.0K
15:35 168.37 168.40 168.31 168.31 130.7K
15:36 168.34 168.34 168.28 168.34 158.1K
15:37 168.31 168.34 168.31 168.31 122.4K
15:38 168.31 168.37 168.28 168.37 89.5K
15:39 168.37 168.42 168.25 168.25 174.7K
15:40 168.25 168.37 168.25 168.37 162.4K
15:41 168.37 168.40 168.34 168.37 41.1K
15:42 168.31 168.37 168.28 168.34 130.5K
15:43 168.34 168.37 168.28 168.31 81.8K
15:44 168.34 168.34 168.28 168.28 237.9K
15:45 168.31 168.37 168.31 168.37 63.1K
15:46 168.34 168.48 168.34 168.48 116.4K
15:47 168.48 168.54 168.48 168.48 98.3K
15:48 168.48 168.49 168.45 168.45 88.1K
15:49 168.48 168.54 168.48 168.48 98.6K
15:50 168.54 168.65 168.54 168.65 189.0K
15:51 168.65 168.77 168.54 168.77 238.0K
15:52 168.79 168.82 168.76 168.82 139.9K
15:53 168.85 168.88 168.71 168.77 308.7K
15:54 168.82 168.91 168.82 168.88 230.6K
15:55 168.91 168.91 168.80 168.88 232.7K
15:56 168.88 168.94 168.88 168.94 189.1K
15:57 168.97 168.99 168.94 168.97 276.4K
15:58 168.94 168.99 168.91 168.97 353.7K
15:59 168.94 169.00 168.85 168.91 20,058.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available