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
09:30 171.16 171.61 171.15 171.49 90.8K
09:31 171.66 171.75 171.42 171.53 832.3K
09:32 171.59 171.79 171.56 171.73 31.3K
09:33 171.79 171.84 171.62 171.79 43.3K
09:34 171.79 171.95 171.75 171.95 71.3K
09:35 171.93 172.11 171.93 171.99 97.9K
09:36 171.99 172.16 171.99 172.02 65.7K
09:37 172.08 172.13 171.99 171.99 48.2K
09:38 172.02 172.16 171.99 172.05 40.4K
09:39 172.05 172.16 172.02 172.13 93.4K
09:40 172.13 172.19 172.10 172.19 55.4K
09:41 172.13 172.22 171.97 171.97 116.8K
09:42 171.99 172.02 171.88 171.96 59.9K
09:43 171.99 172.10 171.99 172.10 41.8K
09:44 172.10 172.13 172.07 172.10 29.4K
09:45 172.10 172.16 171.96 172.10 106.5K
09:46 172.13 172.19 171.99 172.10 45.9K
09:47 172.16 172.19 172.13 172.19 37.8K
09:48 172.16 172.16 172.10 172.16 84.3K
09:49 172.16 172.25 172.16 172.25 38.5K
09:50 172.22 172.28 172.19 172.28 61.9K
09:51 172.19 172.25 172.14 172.25 33.8K
09:52 172.22 172.22 172.13 172.16 51.1K
09:53 172.11 172.11 171.99 171.99 63.1K
09:54 172.02 172.10 172.02 172.02 25.4K
09:55 172.07 172.22 172.05 172.21 50.8K
09:56 172.21 172.27 172.21 172.26 75.3K
09:57 172.25 172.36 172.25 172.33 41.7K
09:58 172.39 172.42 172.39 172.42 55.3K
09:59 172.33 172.33 172.25 172.27 37.6K
10:00 172.44 172.59 172.42 172.56 166.0K
10:01 172.56 172.62 172.50 172.59 69.9K
10:02 172.62 172.70 172.56 172.62 98.1K
10:03 172.62 172.87 172.56 172.84 124.2K
10:04 172.84 172.84 172.78 172.84 94.4K
10:05 172.81 172.81 172.78 172.79 49.0K
10:06 172.79 172.84 172.76 172.84 47.9K
10:07 172.84 172.85 172.78 172.84 52.4K
10:08 172.84 172.96 172.84 172.87 142.6K
10:09 172.79 172.79 172.64 172.73 60.9K
10:10 172.70 172.76 172.59 172.76 37.4K
10:11 172.76 172.78 172.70 172.78 39.2K
10:12 172.78 173.01 172.76 173.01 63.6K
10:13 173.04 173.04 172.90 172.90 44.9K
10:14 172.84 172.98 172.84 172.90 37.9K
10:15 172.93 172.98 172.93 172.96 46.1K
10:16 172.96 172.96 172.84 172.87 45.6K
10:17 172.84 172.86 172.70 172.70 66.4K
10:18 172.67 172.70 172.62 172.62 29.4K
10:19 172.62 172.70 172.56 172.56 68.4K
10:20 172.50 172.59 172.47 172.56 48.9K
10:21 172.47 172.47 172.42 172.44 34.9K
10:22 172.44 172.50 172.43 172.44 21.0K
10:23 172.44 172.47 172.42 172.44 36.7K
10:24 172.42 172.47 172.39 172.44 54.2K
10:25 172.42 172.62 172.42 172.62 42.9K
10:26 172.62 172.62 172.53 172.61 111.2K
10:27 172.61 172.61 172.50 172.56 60.1K
10:28 172.56 172.56 172.39 172.39 61.0K
10:29 172.36 172.39 172.30 172.30 151.8K
10:30 172.33 172.47 172.30 172.41 88.4K
10:31 172.41 172.50 172.41 172.50 40.6K
10:32 172.53 172.73 172.53 172.67 76.4K
10:33 172.67 172.81 172.67 172.81 52.7K
10:34 172.79 172.79 172.76 172.78 43.8K
10:35 172.79 172.84 172.76 172.79 58.3K
10:36 172.81 172.84 172.78 172.78 58.8K
10:37 172.78 172.81 172.73 172.73 95.3K
10:38 172.73 172.76 172.73 172.73 42.3K
10:39 172.75 172.75 172.67 172.72 69.7K
10:40 172.72 172.87 172.72 172.87 59.0K
10:41 172.81 172.81 172.72 172.79 78.6K
10:42 172.69 172.78 172.64 172.67 85.4K
10:43 172.67 172.67 172.61 172.61 27.2K
10:44 172.64 172.67 172.61 172.67 34.9K
10:45 172.67 172.67 172.58 172.61 78.6K
10:46 172.61 172.61 172.54 172.55 57.0K
10:47 172.55 172.58 172.53 172.56 39.0K
10:48 172.56 172.58 172.50 172.50 55.8K
10:49 172.47 172.58 172.47 172.56 61.2K
10:50 172.64 172.73 172.64 172.68 118.1K
10:51 172.67 172.73 172.64 172.73 26.6K
10:52 172.73 172.81 172.70 172.78 23.1K
10:53 172.78 172.87 172.78 172.84 61.0K
10:54 172.84 172.93 172.84 172.93 40.7K
10:55 172.90 172.95 172.78 172.84 74.6K
10:56 172.86 172.93 172.81 172.90 43.0K
10:57 172.93 172.95 172.84 172.87 77.7K
10:58 172.92 172.92 172.78 172.85 42.0K
10:59 172.87 172.90 172.84 172.84 46.8K
11:00 172.86 172.86 172.81 172.81 22.2K
11:01 172.82 172.87 172.78 172.78 35.9K
11:02 172.78 172.87 172.75 172.87 39.3K
11:03 172.90 172.92 172.90 172.92 38.3K
11:04 172.92 172.98 172.89 172.95 253.4K
11:05 172.95 172.95 172.87 172.89 42.1K
11:06 172.92 172.98 172.92 172.95 83.4K
11:07 172.95 172.98 172.95 172.95 35.8K
11:08 172.95 172.98 172.93 172.95 94.1K
11:09 172.95 172.98 172.95 172.95 45.7K
11:10 172.93 172.97 172.87 172.87 67.4K
11:11 172.90 172.92 172.87 172.90 40.3K
11:12 172.90 173.07 172.90 173.07 82.3K
11:13 173.07 173.24 173.07 173.24 137.0K
11:14 173.21 173.21 173.10 173.10 68.9K
11:15 173.13 173.13 172.95 172.95 83.7K
11:16 172.95 173.10 172.93 173.10 109.6K
11:17 173.10 173.10 173.01 173.04 106.6K
11:18 173.01 173.04 172.95 172.96 103.1K
11:19 172.97 173.04 172.97 173.01 30.7K
11:20 173.01 173.01 172.76 172.78 79.0K
11:21 172.78 172.81 172.76 172.78 34.3K
11:22 172.78 172.78 172.64 172.67 49.0K
11:23 172.67 172.76 172.67 172.73 62.2K
11:24 172.73 172.76 172.70 172.73 27.4K
11:25 172.73 172.76 172.59 172.59 85.3K
11:26 172.64 172.64 172.50 172.50 42.4K
11:27 172.50 172.56 172.47 172.47 57.8K
11:28 172.48 172.59 172.47 172.59 51.6K
11:29 172.61 172.67 172.59 172.67 79.2K
11:30 172.67 172.76 172.64 172.76 34.6K
11:31 172.76 172.76 172.59 172.61 102.5K
11:32 172.64 172.64 172.58 172.61 50.8K
11:33 172.61 172.61 172.61 172.61 41.2K
11:34 172.61 172.61 172.58 172.58 57.4K
11:35 172.58 172.73 172.58 172.73 53.6K
11:36 172.73 172.75 172.70 172.75 90.6K
11:37 172.76 172.81 172.76 172.78 31.4K
11:38 172.79 172.84 172.78 172.78 73.8K
11:39 172.78 172.78 172.76 172.78 32.4K
11:40 172.76 172.78 172.76 172.78 53.1K
11:41 172.76 172.87 172.76 172.84 47.4K
11:42 172.84 172.84 172.81 172.84 16.7K
11:43 172.81 172.84 172.81 172.84 19.5K
11:44 172.84 172.84 172.76 172.76 53.9K
11:45 172.78 172.81 172.76 172.78 49.5K
11:46 172.78 172.84 172.76 172.84 30.4K
11:47 172.84 172.87 172.81 172.84 11.0K
11:48 172.81 172.84 172.78 172.84 41.3K
11:49 172.84 172.87 172.81 172.84 28.5K
11:50 172.87 172.87 172.81 172.84 18.4K
11:51 172.87 172.87 172.70 172.73 56.9K
11:52 172.73 172.76 172.72 172.73 20.5K
11:53 172.73 172.76 172.70 172.70 14.6K
11:54 172.74 172.76 172.70 172.73 22.8K
11:55 172.73 172.73 172.70 172.70 50.0K
11:56 172.70 172.73 172.70 172.73 19.5K
11:57 172.73 172.76 172.72 172.73 36.3K
11:58 172.73 172.74 172.70 172.73 10.3K
11:59 172.73 172.75 172.67 172.67 52.6K
12:00 172.61 172.64 172.58 172.58 35.9K
12:01 172.61 172.61 172.56 172.61 51.8K
12:02 172.64 172.64 172.53 172.53 55.9K
12:03 172.50 172.59 172.50 172.56 43.9K
12:04 172.56 172.56 172.50 172.50 60.5K
12:05 172.49 172.50 172.49 172.50 10.7K
12:06 172.50 172.50 172.36 172.39 90.2K
12:07 172.39 172.41 172.36 172.36 30.2K
12:08 172.39 172.41 172.36 172.41 22.5K
12:09 172.41 172.41 172.38 172.38 20.3K
12:10 172.39 172.41 172.36 172.39 78.2K
12:11 172.33 172.39 172.33 172.36 77.4K
12:12 172.39 172.39 172.36 172.39 15.9K
12:13 172.39 172.41 172.39 172.39 31.6K
12:14 172.39 172.41 172.35 172.40 64.1K
12:15 172.39 172.41 172.33 172.39 39.9K
12:16 172.39 172.41 172.39 172.41 10.4K
12:17 172.39 172.39 172.33 172.33 25.7K
12:18 172.33 172.36 172.33 172.33 28.5K
12:19 172.30 172.33 172.30 172.33 16.3K
12:20 172.33 172.36 172.22 172.22 58.2K
12:21 172.22 172.27 172.19 172.19 67.3K
12:22 172.19 172.33 172.19 172.33 580.9K
12:23 172.41 172.41 172.36 172.36 47.1K
12:24 172.38 172.41 172.36 172.41 13.9K
12:25 172.44 172.44 172.41 172.44 3.4K
12:26 172.41 172.44 172.38 172.38 14.1K
12:27 172.39 172.39 172.35 172.38 22.0K
12:28 172.38 172.38 172.16 172.33 148.0K
12:29 172.38 172.41 172.24 172.24 156.7K
12:30 172.24 172.33 172.19 172.33 33.4K
12:31 172.33 172.36 172.30 172.36 13.9K
12:32 172.36 172.38 172.33 172.38 30.3K
12:33 172.38 172.38 172.36 172.38 7.7K
12:34 172.39 172.41 172.38 172.39 12.8K
12:35 172.39 172.50 172.36 172.50 28.6K
12:36 172.47 172.51 172.47 172.50 7.6K
12:37 172.50 172.52 172.47 172.50 14.2K
12:38 172.50 172.53 172.47 172.50 15.3K
12:39 172.50 172.57 172.50 172.55 15.2K
12:40 172.53 172.57 172.53 172.55 7.1K
12:41 172.55 172.55 172.53 172.55 18.4K
12:42 172.55 172.56 172.55 172.55 13.6K
12:43 172.55 172.55 172.44 172.47 36.7K
12:44 172.47 172.53 172.44 172.53 24.2K
12:45 172.50 172.58 172.50 172.58 21.6K
12:46 172.55 172.55 172.55 172.55 8.9K
12:47 172.55 172.58 172.53 172.55 9.5K
12:48 172.55 172.58 172.53 172.58 17.6K
12:49 172.58 172.58 172.50 172.50 23.9K
12:50 172.53 172.53 172.47 172.50 5.9K
12:51 172.50 172.53 172.47 172.50 10.9K
12:52 172.53 172.53 172.50 172.50 22.6K
12:53 172.50 172.53 172.47 172.51 10.5K
12:54 172.51 172.51 172.50 172.50 14.2K
12:55 172.53 172.53 172.30 172.36 90.3K
12:56 172.33 172.38 172.24 172.24 41.2K
12:57 172.21 172.36 172.21 172.36 132.9K
12:58 172.36 172.36 172.30 172.35 11.1K
12:59 172.35 172.35 172.33 172.33 11.9K
13:00 172.36 172.38 172.33 172.38 23.2K
13:01 172.41 172.50 172.38 172.50 71.8K
13:02 172.53 172.53 172.47 172.53 160.0K
13:03 172.50 172.55 172.47 172.55 42.9K
13:04 172.55 172.55 172.47 172.50 49.6K
13:05 172.50 172.64 172.50 172.64 43.0K
13:06 172.62 172.63 172.53 172.55 50.8K
13:07 172.55 172.55 172.53 172.55 7.7K
13:08 172.55 172.61 172.55 172.61 21.2K
13:09 172.61 172.67 172.58 172.58 42.7K
13:10 172.58 172.61 172.58 172.61 31.6K
13:11 172.61 172.61 172.60 172.61 12.6K
13:12 172.61 172.64 172.58 172.61 22.8K
13:13 172.61 172.63 172.61 172.61 21.2K
13:14 172.61 172.61 172.47 172.50 32.2K
13:15 172.50 172.50 172.47 172.50 35.3K
13:16 172.50 172.58 172.50 172.55 22.8K
13:17 172.58 172.58 172.52 172.55 35.4K
13:18 172.55 172.61 172.54 172.58 46.1K
13:19 172.55 172.64 172.55 172.64 37.9K
13:20 172.61 172.64 172.61 172.61 28.5K
13:21 172.62 172.64 172.52 172.52 22.6K
13:22 172.55 172.58 172.53 172.55 15.3K
13:23 172.58 172.58 172.55 172.55 14.5K
13:24 172.55 172.58 172.44 172.44 31.5K
13:25 172.44 172.52 172.44 172.50 20.7K
13:26 172.52 172.52 172.50 172.50 8.9K
13:27 172.50 172.52 172.47 172.49 17.0K
13:28 172.52 172.55 172.50 172.55 33.4K
13:29 172.55 172.58 172.52 172.55 16.6K
13:30 172.55 172.55 172.47 172.50 87.3K
13:31 172.47 172.53 172.47 172.49 8.8K
13:32 172.50 172.50 172.47 172.50 9.9K
13:33 172.50 172.58 172.50 172.55 27.7K
13:34 172.55 172.61 172.53 172.55 39.8K
13:35 172.56 172.58 172.55 172.58 9.9K
13:36 172.55 172.61 172.55 172.61 31.4K
13:37 172.64 172.64 172.61 172.61 13.5K
13:38 172.64 172.64 172.53 172.55 92.2K
13:39 172.55 172.58 172.55 172.58 44.3K
13:40 172.55 172.61 172.55 172.61 33.6K
13:41 172.61 172.64 172.58 172.61 17.6K
13:42 172.64 172.67 172.58 172.67 43.9K
13:43 172.67 172.70 172.64 172.67 25.9K
13:44 172.67 172.70 172.67 172.67 18.8K
13:45 172.68 172.70 172.64 172.67 29.8K
13:46 172.70 172.70 172.65 172.70 25.7K
13:47 172.67 172.70 172.61 172.61 51.6K
13:48 172.61 172.61 172.55 172.55 29.0K
13:49 172.53 172.58 172.53 172.55 16.4K
13:50 172.55 172.58 172.53 172.55 28.0K
13:51 172.53 172.58 172.53 172.55 131.1K
13:52 172.53 172.58 172.53 172.58 21.2K
13:53 172.58 172.58 172.55 172.55 15.0K
13:54 172.58 172.58 172.53 172.55 42.7K
13:55 172.53 172.57 172.53 172.57 10.9K
13:56 172.54 172.58 172.54 172.55 13.9K
13:57 172.55 172.61 172.53 172.55 51.6K
13:58 172.55 172.58 172.53 172.53 39.9K
13:59 172.53 172.58 172.53 172.58 18.1K
14:00 172.58 172.58 172.54 172.54 15.6K
14:01 172.50 172.53 172.44 172.53 121.2K
14:02 172.55 172.58 172.53 172.53 46.8K
14:03 172.58 172.61 172.58 172.61 29.1K
14:04 172.61 172.61 172.50 172.53 82.0K
14:05 172.52 172.55 172.52 172.55 64.2K
14:06 172.55 172.57 172.53 172.56 74.0K
14:07 172.55 172.56 172.53 172.55 56.9K
14:08 172.55 172.55 172.47 172.50 47.4K
14:09 172.50 172.50 172.47 172.48 6.2K
14:10 172.50 172.50 172.44 172.44 26.0K
14:11 172.44 172.44 172.41 172.44 11.9K
14:12 172.44 172.47 172.41 172.44 13.2K
14:13 172.44 172.47 172.42 172.44 17.8K
14:14 172.44 172.47 172.44 172.44 10.9K
14:15 172.41 172.50 172.41 172.47 47.0K
14:16 172.50 172.52 172.49 172.49 7.4K
14:17 172.49 172.52 172.49 172.50 17.2K
14:18 172.50 172.58 172.50 172.55 134.1K
14:19 172.55 172.58 172.55 172.55 25.6K
14:20 172.58 172.69 172.58 172.64 97.2K
14:21 172.64 172.67 172.61 172.61 47.9K
14:22 172.60 172.61 172.60 172.61 29.2K
14:23 172.64 172.64 172.58 172.61 11.7K
14:24 172.61 172.70 172.61 172.64 39.0K
14:25 172.68 172.68 172.64 172.67 28.0K
14:26 172.67 172.67 172.58 172.61 75.3K
14:27 172.63 172.67 172.58 172.67 18.0K
14:28 172.64 172.67 172.64 172.67 11.0K
14:29 172.67 172.67 172.64 172.64 38.3K
14:30 172.66 172.67 172.66 172.67 10.8K
14:31 172.67 172.67 172.64 172.67 15.1K
14:32 172.64 172.66 172.61 172.61 43.1K
14:33 172.61 172.62 172.58 172.61 15.2K
14:34 172.61 172.61 172.58 172.58 39.1K
14:35 172.58 172.61 172.58 172.61 17.4K
14:36 172.61 172.63 172.58 172.61 25.2K
14:37 172.58 172.62 172.55 172.55 240.8K
14:38 172.52 172.55 172.47 172.50 48.4K
14:39 172.47 172.50 172.47 172.47 11.3K
14:40 172.50 172.50 172.47 172.50 32.5K
14:41 172.50 172.58 172.50 172.55 90.1K
14:42 172.55 172.58 172.55 172.55 19.4K
14:43 172.52 172.58 172.52 172.53 13.0K
14:44 172.53 172.64 172.53 172.61 39.3K
14:45 172.64 172.64 172.52 172.55 98.6K
14:46 172.55 172.61 172.52 172.61 25.4K
14:47 172.61 172.64 172.60 172.61 60.9K
14:48 172.64 172.67 172.60 172.67 55.4K
14:49 172.67 172.69 172.64 172.67 23.0K
14:50 172.70 172.70 172.64 172.67 20.8K
14:51 172.67 172.70 172.64 172.67 17.6K
14:52 172.67 172.72 172.67 172.72 112.0K
14:53 172.70 172.75 172.70 172.72 18.3K
14:54 172.72 172.75 172.72 172.75 21.6K
14:55 172.78 172.81 172.72 172.72 60.7K
14:56 172.72 172.73 172.70 172.70 42.3K
14:57 172.75 172.75 172.70 172.73 18.4K
14:58 172.73 172.73 172.64 172.67 45.3K
14:59 172.67 172.70 172.67 172.70 17.2K
15:00 172.70 172.70 172.64 172.70 19.3K
15:01 172.67 172.70 172.67 172.67 58.9K
15:02 172.67 172.70 172.67 172.70 18.0K
15:03 172.72 172.81 172.72 172.81 39.0K
15:04 172.78 173.01 172.75 173.01 202.5K
15:05 172.98 173.01 172.98 172.98 46.8K
15:06 172.98 173.04 172.94 172.95 36.6K
15:07 172.95 173.01 172.95 173.01 26.6K
15:08 172.98 173.04 172.98 173.04 21.0K
15:09 173.04 173.04 173.00 173.04 9.5K
15:10 173.00 173.04 173.00 173.04 16.9K
15:11 173.01 173.04 173.01 173.01 26.0K
15:12 173.01 173.01 172.98 173.01 15.1K
15:13 173.01 173.01 173.00 173.01 19.1K
15:14 173.01 173.01 172.94 172.95 52.3K
15:15 172.95 172.98 172.92 172.95 11.9K
15:16 172.92 172.98 172.92 172.92 18.0K
15:17 172.95 172.98 172.89 172.95 81.2K
15:18 172.95 172.98 172.92 172.95 33.6K
15:19 172.95 173.03 172.95 173.01 57.5K
15:20 173.00 173.03 173.00 173.03 13.3K
15:21 173.01 173.18 173.01 173.15 187.6K
15:22 173.09 173.09 173.03 173.03 49.6K
15:23 173.06 173.09 173.06 173.09 27.3K
15:24 173.06 173.15 173.04 173.12 110.9K
15:25 173.09 173.09 173.01 173.01 106.3K
15:26 173.03 173.03 172.99 173.03 22.8K
15:27 173.01 173.01 172.98 173.01 53.4K
15:28 173.01 173.01 172.98 173.01 31.2K
15:29 173.03 173.03 172.92 172.95 40.4K
15:30 173.01 173.03 172.95 172.98 121.3K
15:31 172.98 172.98 172.95 172.95 28.2K
15:32 172.95 172.95 172.86 172.89 67.9K
15:33 172.95 172.98 172.95 172.95 107.8K
15:34 172.98 172.98 172.95 172.95 59.9K
15:35 172.98 172.98 172.89 172.89 69.2K
15:36 172.86 172.92 172.83 172.92 154.5K
15:37 172.89 172.92 172.83 172.92 50.0K
15:38 172.92 172.95 172.86 172.95 103.5K
15:39 172.95 172.98 172.95 172.95 57.9K
15:40 172.95 172.95 172.88 172.92 106.1K
15:41 172.89 172.92 172.89 172.89 33.8K
15:42 172.89 172.91 172.86 172.89 50.7K
15:43 172.92 172.92 172.89 172.89 45.6K
15:44 172.89 172.97 172.89 172.96 179.3K
15:45 172.94 172.94 172.94 172.94 54.4K
15:46 172.94 172.94 172.80 172.80 86.6K
15:47 172.83 172.83 172.74 172.77 62.7K
15:48 172.77 172.80 172.60 172.66 148.7K
15:49 172.66 172.66 172.55 172.55 168.2K
15:50 172.58 172.72 172.58 172.61 214.2K
15:51 172.61 172.72 172.55 172.72 282.9K
15:52 172.70 172.81 172.70 172.81 50.8K
15:53 172.78 172.95 172.78 172.95 269.8K
15:54 172.92 172.95 172.84 172.92 196.2K
15:55 172.89 173.06 172.89 173.00 250.7K
15:56 173.03 173.06 173.00 173.06 265.1K
15:57 173.06 173.17 173.06 173.17 212.8K
15:58 173.20 173.29 173.06 173.06 543.6K
15:59 173.12 173.20 173.00 173.09 6,788.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available