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
09:30 169.02 169.42 168.91 169.42 524.3K
09:31 169.42 169.48 169.08 169.08 62.3K
09:32 169.20 170.08 169.20 170.08 179.2K
09:33 170.08 170.11 169.88 169.91 37.8K
09:34 169.91 169.91 169.71 169.80 63.6K
09:35 169.74 169.88 169.71 169.77 60.9K
09:36 169.66 169.66 169.57 169.63 47.2K
09:37 169.57 169.74 169.54 169.57 95.7K
09:38 169.58 169.58 169.37 169.57 116.4K
09:39 169.57 169.57 169.34 169.46 57.2K
09:40 169.46 169.77 169.46 169.77 40.7K
09:41 169.80 170.00 169.80 169.91 147.1K
09:42 169.91 169.94 169.88 169.94 16.2K
09:43 170.02 170.31 170.02 170.31 148.2K
09:44 170.31 170.37 170.22 170.25 143.9K
09:45 170.25 170.45 170.25 170.31 101.0K
09:46 170.31 170.37 170.25 170.31 124.6K
09:47 170.37 170.44 170.08 170.08 66.2K
09:48 170.08 170.08 169.88 169.94 91.6K
09:49 170.05 170.05 169.97 170.02 71.9K
09:50 169.97 170.02 169.91 169.99 95.3K
09:51 170.02 170.11 169.91 169.91 51.3K
09:52 169.91 170.05 169.91 170.03 47.5K
09:53 170.03 170.12 170.03 170.09 51.9K
09:54 170.12 170.14 169.98 169.98 96.6K
09:55 169.90 169.92 169.89 169.92 51.0K
09:56 169.78 169.98 169.78 169.98 58.3K
09:57 169.98 169.98 169.86 169.86 41.6K
09:58 169.89 169.92 169.83 169.92 42.6K
09:59 169.99 170.03 169.95 170.03 29.2K
10:00 170.12 170.43 170.12 170.43 99.6K
10:01 170.46 170.46 170.32 170.43 122.9K
10:02 170.58 170.58 170.41 170.41 261.2K
10:03 170.43 170.46 170.32 170.32 58.5K
10:04 170.32 170.38 170.29 170.38 100.3K
10:05 170.38 170.43 170.31 170.31 128.3K
10:06 170.32 170.32 170.09 170.11 41.2K
10:07 169.98 170.12 169.98 170.01 64.3K
10:08 169.95 170.07 169.95 170.07 50.2K
10:09 170.03 170.04 169.90 169.93 40.4K
10:10 169.93 169.93 169.86 169.90 53.2K
10:11 169.90 169.98 169.90 169.98 29.6K
10:12 169.98 170.01 169.98 170.01 51.9K
10:13 170.01 170.07 169.98 170.04 25.7K
10:14 170.04 170.04 169.87 169.87 60.5K
10:15 169.87 169.87 169.81 169.82 65.9K
10:16 169.82 169.91 169.79 169.91 72.2K
10:17 169.88 169.96 169.88 169.93 45.7K
10:18 169.93 169.96 169.93 169.96 62.1K
10:19 169.93 170.13 169.93 170.10 148.2K
10:20 170.10 170.10 169.90 169.90 141.0K
10:21 169.93 170.22 169.93 170.22 115.0K
10:22 170.13 170.22 169.96 169.96 123.8K
10:23 169.96 169.96 169.93 169.93 49.7K
10:24 169.93 169.99 169.93 169.99 36.4K
10:25 169.99 170.19 169.99 170.16 62.6K
10:26 170.16 170.22 170.10 170.10 60.3K
10:27 170.05 170.13 170.05 170.10 68.3K
10:28 170.10 170.11 170.05 170.05 49.1K
10:29 170.11 170.19 170.11 170.19 39.2K
10:30 170.19 170.40 170.19 170.34 189.4K
10:31 170.34 170.34 170.25 170.28 114.5K
10:32 170.25 170.33 170.25 170.33 72.9K
10:33 170.36 170.45 170.20 170.23 74.3K
10:34 170.22 170.36 170.22 170.28 76.6K
10:35 170.31 170.31 170.13 170.30 75.2K
10:36 170.28 170.45 170.28 170.45 87.5K
10:37 170.45 170.54 170.45 170.48 126.1K
10:38 170.45 170.45 170.39 170.39 41.7K
10:39 170.42 170.42 170.31 170.31 19.7K
10:40 170.31 170.42 170.25 170.28 83.9K
10:41 170.34 170.48 170.34 170.40 62.8K
10:42 170.39 170.39 170.28 170.28 141.5K
10:43 170.28 170.34 170.28 170.34 33.8K
10:44 170.37 170.48 170.37 170.48 80.9K
10:45 170.45 170.56 170.42 170.56 53.7K
10:46 170.56 170.56 170.42 170.45 97.4K
10:47 170.45 170.45 170.36 170.42 32.8K
10:48 170.42 170.44 170.39 170.44 32.7K
10:49 170.47 170.59 170.44 170.56 105.5K
10:50 170.56 170.58 170.55 170.56 48.2K
10:51 170.64 170.64 170.56 170.56 84.6K
10:52 170.56 170.57 170.53 170.55 26.9K
10:53 170.56 170.58 170.53 170.53 31.5K
10:54 170.56 170.59 170.53 170.56 75.4K
10:55 170.58 170.59 170.56 170.56 41.4K
10:56 170.56 170.64 170.56 170.61 35.8K
10:57 170.61 170.73 170.59 170.73 99.6K
10:58 170.73 170.81 170.73 170.76 141.1K
10:59 170.78 170.78 170.71 170.73 74.8K
11:00 170.73 170.73 170.70 170.73 25.9K
11:01 170.73 170.90 170.70 170.90 117.2K
11:02 170.90 170.93 170.90 170.90 84.5K
11:03 170.96 171.10 170.96 171.07 103.6K
11:04 171.10 171.10 170.95 170.95 57.8K
11:05 170.95 171.07 170.93 171.01 94.4K
11:06 171.01 171.10 171.01 171.07 44.5K
11:07 171.10 171.15 171.07 171.12 52.4K
11:08 171.18 171.18 171.01 171.01 119.9K
11:09 170.98 171.21 170.98 171.18 152.4K
11:10 171.18 171.18 171.12 171.12 72.6K
11:11 171.12 171.15 171.04 171.04 27.9K
11:12 171.07 171.10 171.04 171.07 66.2K
11:13 171.07 171.10 171.04 171.04 37.3K
11:14 171.01 171.01 170.98 171.01 47.5K
11:15 171.01 171.04 170.93 170.93 21.9K
11:16 170.93 170.95 170.87 170.90 17.8K
11:17 170.87 170.90 170.87 170.90 73.7K
11:18 170.90 170.92 170.87 170.90 19.8K
11:19 170.87 170.98 170.87 170.95 54.1K
11:20 170.95 170.98 170.93 170.95 30.5K
11:21 170.95 170.96 170.93 170.93 40.0K
11:22 170.93 170.95 170.78 170.78 49.6K
11:23 170.78 170.78 170.70 170.75 26.2K
11:24 170.73 170.73 170.70 170.73 18.9K
11:25 170.73 170.81 170.73 170.81 35.1K
11:26 170.78 170.78 170.70 170.75 33.8K
11:27 170.75 170.81 170.70 170.70 41.4K
11:28 170.73 170.73 170.70 170.73 11.1K
11:29 170.73 170.73 170.58 170.64 69.3K
11:30 170.64 170.78 170.64 170.70 68.8K
11:31 170.72 170.74 170.61 170.67 177.6K
11:32 170.66 170.67 170.56 170.56 51.9K
11:33 170.56 170.67 170.53 170.61 51.0K
11:34 170.61 170.75 170.61 170.73 87.8K
11:35 170.73 170.87 170.73 170.77 61.6K
11:36 170.77 170.84 170.75 170.75 43.1K
11:37 170.78 170.95 170.75 170.95 71.1K
11:38 170.95 171.04 170.95 171.01 33.6K
11:39 171.01 171.01 170.98 170.98 63.2K
11:40 170.98 171.13 170.98 171.04 78.9K
11:41 171.01 171.04 170.98 171.01 18.5K
11:42 171.01 171.18 171.01 171.18 143.8K
11:43 171.18 171.21 171.13 171.15 54.1K
11:44 171.15 171.21 171.12 171.21 45.1K
11:45 171.18 171.18 171.15 171.15 90.0K
11:46 171.12 171.12 171.04 171.07 29.8K
11:47 171.07 171.10 171.06 171.09 25.1K
11:48 170.98 171.01 170.92 170.95 38.3K
11:49 170.96 170.96 170.86 170.89 110.7K
11:50 170.89 170.89 170.69 170.78 403.8K
11:51 170.78 170.84 170.78 170.84 29.2K
11:52 170.84 170.87 170.84 170.87 19.5K
11:53 170.87 170.87 170.84 170.86 33.2K
11:54 170.83 170.86 170.83 170.86 24.9K
11:55 170.84 170.84 170.58 170.61 75.4K
11:56 170.61 170.67 170.61 170.67 39.0K
11:57 170.67 170.73 170.67 170.72 22.0K
11:58 170.72 170.75 170.69 170.70 200.8K
11:59 170.72 170.74 170.64 170.64 44.7K
12:00 170.67 170.75 170.67 170.72 38.3K
12:01 170.75 170.75 170.70 170.70 19.2K
12:02 170.67 170.67 170.64 170.67 38.4K
12:03 170.67 170.72 170.67 170.72 96.2K
12:04 170.72 170.78 170.70 170.70 81.4K
12:05 170.67 170.72 170.66 170.72 34.2K
12:06 170.72 170.72 170.67 170.67 31.4K
12:07 170.67 170.75 170.67 170.72 36.2K
12:08 170.75 170.89 170.69 170.89 183.6K
12:09 170.86 170.89 170.67 170.67 172.3K
12:10 170.64 170.69 170.64 170.69 29.7K
12:11 170.67 170.78 170.67 170.78 42.0K
12:12 170.78 170.81 170.75 170.78 11.5K
12:13 170.78 170.81 170.78 170.78 14.9K
12:14 170.81 170.81 170.75 170.75 19.3K
12:15 170.81 170.98 170.78 170.98 23.1K
12:16 170.95 170.98 170.95 170.95 41.9K
12:17 170.95 171.01 170.95 171.01 34.6K
12:18 171.01 171.09 171.01 171.06 33.5K
12:19 171.06 171.06 171.01 171.01 37.9K
12:20 171.06 171.09 170.86 170.92 294.1K
12:21 171.01 171.01 170.92 170.95 44.8K
12:22 170.98 170.98 170.92 170.95 17.2K
12:23 170.95 171.01 170.92 171.01 17.7K
12:24 171.04 171.04 171.01 171.01 48.8K
12:25 171.04 171.04 170.95 171.01 79.5K
12:26 171.04 171.04 170.98 171.01 53.3K
12:27 171.01 171.03 170.92 170.95 72.5K
12:28 170.95 170.97 170.95 170.95 17.7K
12:29 170.95 170.98 170.92 170.95 26.8K
12:30 170.95 170.95 170.87 170.87 35.0K
12:31 170.87 170.95 170.76 170.76 42.1K
12:32 170.81 170.84 170.81 170.84 15.1K
12:33 170.84 170.87 170.81 170.84 52.8K
12:34 170.81 170.87 170.81 170.84 11.4K
12:35 170.84 170.90 170.81 170.90 18.3K
12:36 170.90 170.90 170.84 170.84 49.0K
12:37 170.84 170.90 170.83 170.90 22.3K
12:38 170.90 170.90 170.78 170.78 41.9K
12:39 170.81 170.84 170.78 170.78 44.2K
12:40 170.78 170.81 170.78 170.81 33.2K
12:41 170.84 170.85 170.84 170.85 16.1K
12:42 170.84 170.84 170.75 170.78 54.9K
12:43 170.78 170.81 170.78 170.78 40.2K
12:44 170.78 170.81 170.78 170.81 17.6K
12:45 170.81 170.81 170.76 170.76 31.8K
12:46 170.78 170.78 170.70 170.78 78.0K
12:47 170.78 170.78 170.73 170.74 49.5K
12:48 170.76 170.78 170.70 170.78 61.3K
12:49 170.76 170.78 170.76 170.78 10.5K
12:50 170.80 170.81 170.76 170.76 9.2K
12:51 170.78 170.78 170.73 170.78 50.8K
12:52 170.78 170.78 170.76 170.78 7.2K
12:53 170.78 170.87 170.78 170.84 51.4K
12:54 170.84 170.95 170.84 170.92 60.5K
12:55 170.89 170.98 170.89 170.98 20.8K
12:56 170.98 170.98 170.95 170.95 50.7K
12:57 170.95 171.01 170.95 171.01 40.5K
12:58 171.01 171.07 171.01 171.07 54.4K
12:59 171.07 171.07 171.01 171.01 47.6K
13:00 171.01 171.01 170.98 170.99 15.4K
13:01 171.01 171.01 170.95 170.95 37.1K
13:02 171.01 171.04 171.00 171.04 26.8K
13:03 171.01 171.08 170.98 171.08 890.0K
13:04 171.08 171.13 171.04 171.07 45.4K
13:05 171.10 171.15 171.07 171.15 46.3K
13:06 171.21 171.21 171.18 171.21 34.5K
13:07 171.21 171.21 171.18 171.21 12.0K
13:08 171.18 171.24 171.18 171.18 65.1K
13:09 171.18 171.24 171.17 171.24 22.7K
13:10 171.24 171.24 171.21 171.24 8.6K
13:11 171.24 171.32 171.24 171.29 59.6K
13:12 171.32 171.32 171.29 171.32 8.3K
13:13 171.29 171.38 171.29 171.35 52.7K
13:14 171.35 171.46 171.35 171.46 359.4K
13:15 171.46 171.46 171.40 171.40 52.7K
13:16 171.41 171.42 171.38 171.41 18.3K
13:17 171.38 171.41 171.38 171.41 9.6K
13:18 171.41 171.47 171.41 171.47 30.4K
13:19 171.47 171.55 171.47 171.52 75.0K
13:20 171.55 171.63 171.49 171.63 68.7K
13:21 171.63 171.63 171.58 171.61 15.3K
13:22 171.57 171.66 171.57 171.66 56.8K
13:23 171.66 171.66 171.63 171.63 34.1K
13:24 171.63 171.66 171.58 171.58 43.3K
13:25 171.57 171.61 171.57 171.61 22.2K
13:26 171.58 171.58 171.51 171.55 35.8K
13:27 171.58 171.66 171.58 171.66 46.6K
13:28 171.61 171.66 171.61 171.66 28.5K
13:29 171.63 171.63 171.58 171.58 41.0K
13:30 171.58 171.61 171.57 171.61 14.0K
13:31 171.58 171.63 171.58 171.61 36.5K
13:32 171.61 171.64 171.58 171.63 35.7K
13:33 171.63 171.69 171.61 171.69 31.2K
13:34 171.66 171.70 171.66 171.69 11.2K
13:35 171.69 171.69 171.63 171.63 33.1K
13:36 171.63 171.69 171.63 171.69 24.5K
13:37 171.63 171.63 171.61 171.61 59.8K
13:38 171.61 171.61 171.49 171.49 94.2K
13:39 171.52 171.54 171.52 171.52 16.6K
13:40 171.52 171.52 171.38 171.38 47.1K
13:41 171.41 171.44 171.41 171.41 7.9K
13:42 171.38 171.41 171.38 171.41 52.4K
13:43 171.41 171.41 171.41 171.41 15.2K
13:44 171.42 171.46 171.38 171.46 60.4K
13:45 171.43 171.44 171.29 171.29 52.9K
13:46 171.29 171.32 171.29 171.29 27.1K
13:47 171.29 171.32 171.26 171.29 11.1K
13:48 171.32 171.38 171.26 171.38 18.3K
13:49 171.35 171.44 171.35 171.41 19.7K
13:50 171.44 171.44 171.38 171.41 34.6K
13:51 171.41 171.44 171.29 171.32 53.6K
13:52 171.29 171.38 171.29 171.38 32.7K
13:53 171.35 171.38 171.35 171.35 15.0K
13:54 171.35 171.38 171.32 171.38 19.3K
13:55 171.38 171.38 171.35 171.35 20.1K
13:56 171.38 171.38 171.33 171.33 22.3K
13:57 171.35 171.38 171.33 171.33 14.1K
13:58 171.35 171.36 171.29 171.32 59.4K
13:59 171.32 171.38 171.32 171.38 31.1K
14:00 171.35 171.44 171.35 171.44 17.6K
14:01 171.38 171.46 171.38 171.46 44.5K
14:02 171.46 171.49 171.44 171.46 18.2K
14:03 171.46 171.55 171.46 171.52 33.4K
14:04 171.55 171.58 171.46 171.46 181.2K
14:05 171.41 171.41 171.35 171.41 50.2K
14:06 171.39 171.43 171.39 171.41 13.6K
14:07 171.44 171.44 171.41 171.41 9.2K
14:08 171.41 171.44 171.38 171.44 13.1K
14:09 171.41 171.44 171.38 171.39 28.9K
14:10 171.41 171.41 171.26 171.29 65.8K
14:11 171.29 171.32 171.26 171.29 19.7K
14:12 171.29 171.35 171.26 171.26 103.7K
14:13 171.29 171.35 171.29 171.35 24.6K
14:14 171.33 171.35 171.33 171.35 16.2K
14:15 171.35 171.38 171.32 171.32 14.7K
14:16 171.35 171.49 171.35 171.46 51.4K
14:17 171.46 171.49 171.43 171.43 119.2K
14:18 171.43 171.49 171.43 171.49 38.3K
14:19 171.46 171.47 171.43 171.46 27.7K
14:20 171.46 171.49 171.43 171.46 18.2K
14:21 171.49 171.52 171.46 171.52 32.6K
14:22 171.52 171.55 171.52 171.54 14.4K
14:23 171.55 171.61 171.52 171.61 44.1K
14:24 171.52 171.55 171.49 171.55 44.2K
14:25 171.52 171.55 171.52 171.55 16.7K
14:26 171.55 171.55 171.49 171.55 15.7K
14:27 171.52 171.58 171.51 171.55 44.9K
14:28 171.58 171.58 171.49 171.52 37.6K
14:29 171.52 171.52 171.46 171.46 39.6K
14:30 171.46 171.52 171.43 171.52 83.5K
14:31 171.52 171.55 171.52 171.55 26.4K
14:32 171.55 171.55 171.49 171.49 26.0K
14:33 171.49 171.55 171.49 171.55 18.4K
14:34 171.55 171.55 171.51 171.52 22.3K
14:35 171.52 171.61 171.52 171.58 91.6K
14:36 171.58 171.61 171.51 171.52 144.8K
14:37 171.52 171.52 171.47 171.47 26.4K
14:38 171.44 171.47 171.44 171.47 12.5K
14:39 171.47 171.47 171.44 171.47 22.4K
14:40 171.47 171.47 171.44 171.46 43.2K
14:41 171.46 171.46 171.41 171.46 81.8K
14:42 171.46 171.46 171.46 171.46 11.6K
14:43 171.46 171.47 171.44 171.47 20.6K
14:44 171.47 171.49 171.46 171.49 40.8K
14:45 171.52 171.55 171.52 171.52 38.3K
14:46 171.52 171.54 171.49 171.52 27.3K
14:47 171.52 171.58 171.52 171.58 47.9K
14:48 171.58 171.61 171.58 171.58 22.4K
14:49 171.58 171.69 171.55 171.58 242.7K
14:50 171.58 171.61 171.58 171.58 27.3K
14:51 171.58 171.58 171.58 171.58 26.3K
14:52 171.58 171.58 171.58 171.58 17.2K
14:53 171.58 171.61 171.55 171.57 32.2K
14:54 171.58 171.61 171.55 171.61 30.1K
14:55 171.61 171.61 171.58 171.58 34.4K
14:56 171.58 171.58 171.55 171.55 92.8K
14:57 171.52 171.55 171.52 171.52 40.6K
14:58 171.52 171.52 171.47 171.49 39.2K
14:59 171.47 171.52 171.47 171.47 50.6K
15:00 171.47 171.47 171.41 171.41 21.7K
15:01 171.41 171.41 171.41 171.41 20.2K
15:02 171.41 171.41 171.34 171.34 40.5K
15:03 171.35 171.38 171.35 171.35 15.6K
15:04 171.38 171.41 171.35 171.41 48.7K
15:05 171.41 171.47 171.41 171.47 39.7K
15:06 171.47 171.52 171.46 171.52 58.6K
15:07 171.52 171.52 171.49 171.49 20.3K
15:08 171.55 171.55 171.52 171.52 26.6K
15:09 171.52 171.55 171.52 171.52 89.4K
15:10 171.50 171.55 171.50 171.51 103.1K
15:11 171.55 171.55 171.50 171.52 49.4K
15:12 171.55 171.55 171.52 171.52 26.8K
15:13 171.52 171.55 171.49 171.52 79.2K
15:14 171.52 171.52 171.44 171.50 82.3K
15:15 171.47 171.52 171.47 171.47 83.6K
15:16 171.47 171.50 171.44 171.44 32.2K
15:17 171.50 171.52 171.47 171.52 143.8K
15:18 171.52 171.55 171.52 171.52 30.8K
15:19 171.52 171.52 171.47 171.47 69.5K
15:20 171.47 171.50 171.40 171.41 67.0K
15:21 171.41 171.41 171.35 171.35 44.0K
15:22 171.38 171.38 171.35 171.35 36.4K
15:23 171.41 171.44 171.41 171.44 53.6K
15:24 171.41 171.44 171.41 171.41 21.5K
15:25 171.44 171.44 171.41 171.41 73.6K
15:26 171.41 171.44 171.38 171.44 73.5K
15:27 171.41 171.44 171.41 171.41 32.0K
15:28 171.41 171.41 171.35 171.41 139.9K
15:29 171.40 171.41 171.33 171.38 132.1K
15:30 171.35 171.38 171.32 171.35 44.1K
15:31 171.35 171.44 171.30 171.30 139.7K
15:32 171.30 171.32 171.24 171.24 70.2K
15:33 171.24 171.27 171.18 171.27 127.7K
15:34 171.27 171.30 171.21 171.30 39.2K
15:35 171.30 171.33 171.30 171.33 47.6K
15:36 171.35 171.38 171.33 171.35 77.6K
15:37 171.38 171.50 171.38 171.46 113.1K
15:38 171.50 171.50 171.44 171.44 48.2K
15:39 171.50 171.50 171.44 171.44 69.6K
15:40 171.52 171.55 171.50 171.52 101.6K
15:41 171.55 171.58 171.52 171.58 79.1K
15:42 171.50 171.55 171.50 171.52 185.6K
15:43 171.52 171.52 171.50 171.52 53.2K
15:44 171.52 171.52 171.47 171.49 78.2K
15:45 171.44 171.50 171.44 171.47 175.9K
15:46 171.52 171.53 171.50 171.52 96.5K
15:47 171.44 171.50 171.44 171.50 84.9K
15:48 171.47 171.50 171.47 171.47 39.3K
15:49 171.44 171.47 171.44 171.47 103.1K
15:50 171.47 171.55 171.47 171.55 119.6K
15:51 171.55 171.66 171.55 171.66 209.5K
15:52 171.68 171.68 171.64 171.67 176.8K
15:53 171.67 171.69 171.64 171.66 224.9K
15:54 171.64 171.64 171.55 171.58 223.3K
15:55 171.58 171.69 171.58 171.69 225.7K
15:56 171.72 171.78 171.72 171.75 261.6K
15:57 171.77 171.78 171.75 171.75 185.0K
15:58 171.80 171.80 171.75 171.75 499.4K
15:59 171.75 171.89 171.72 171.77 4,395.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available