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
09:30 170.88 171.59 170.88 171.59 495.9K
09:31 171.65 172.56 171.61 172.27 143.6K
09:32 172.22 172.29 171.87 172.29 72.3K
09:33 172.21 172.21 171.82 172.01 59.7K
09:34 171.98 172.01 171.76 171.90 62.0K
09:35 171.99 172.13 171.93 172.01 72.8K
09:36 171.96 171.96 171.73 171.84 53.6K
09:37 171.82 172.16 171.82 172.16 58.1K
09:38 172.18 172.41 172.13 172.33 72.8K
09:39 172.44 172.44 172.22 172.22 81.5K
09:40 172.28 172.62 172.28 172.47 134.8K
09:41 172.47 172.50 172.42 172.42 44.6K
09:42 172.42 172.53 172.42 172.53 42.1K
09:43 172.53 172.65 172.47 172.53 110.0K
09:44 172.50 172.56 172.47 172.53 58.3K
09:45 172.53 172.53 172.38 172.38 51.8K
09:46 172.36 172.36 172.19 172.25 74.8K
09:47 172.25 172.25 172.02 172.08 72.6K
09:48 172.13 172.36 172.13 172.19 565.8K
09:49 172.19 172.45 172.10 172.45 51.0K
09:50 172.42 172.56 172.42 172.47 47.9K
09:51 172.47 172.61 172.47 172.59 50.9K
09:52 172.59 172.73 172.42 172.42 78.9K
09:53 172.42 172.53 172.42 172.47 40.9K
09:54 172.47 172.53 172.47 172.47 20.7K
09:55 172.47 172.53 172.41 172.41 46.8K
09:56 172.41 172.53 172.41 172.53 56.8K
09:57 172.53 172.61 172.53 172.53 150.6K
09:58 172.54 172.64 172.53 172.64 40.4K
09:59 172.67 172.67 172.56 172.61 175.0K
10:00 172.58 172.70 172.58 172.64 115.2K
10:01 172.67 173.01 172.67 172.95 184.4K
10:02 172.92 172.92 172.75 172.78 106.9K
10:03 172.75 172.75 172.58 172.58 145.6K
10:04 172.58 172.67 172.58 172.67 37.2K
10:05 172.64 172.64 172.55 172.58 62.3K
10:06 172.58 172.70 172.55 172.61 61.5K
10:07 172.61 172.61 172.41 172.41 63.4K
10:08 172.41 172.53 172.41 172.53 44.1K
10:09 172.53 172.64 172.52 172.64 90.3K
10:10 172.64 172.78 172.64 172.78 90.6K
10:11 172.81 173.18 172.81 173.04 291.4K
10:12 173.27 173.27 173.18 173.21 270.0K
10:13 173.21 173.21 173.09 173.18 261.0K
10:14 173.18 173.32 173.18 173.32 54.1K
10:15 173.32 173.32 173.12 173.21 63.6K
10:16 173.26 173.26 173.18 173.26 64.0K
10:17 173.15 173.15 173.09 173.09 193.6K
10:18 173.09 173.09 172.92 172.92 82.2K
10:19 172.92 172.92 172.81 172.81 94.8K
10:20 172.84 172.84 172.75 172.81 40.6K
10:21 172.81 172.81 172.75 172.81 97.3K
10:22 172.81 172.93 172.81 172.90 77.4K
10:23 172.87 173.15 172.87 173.15 216.3K
10:24 173.24 173.24 173.01 173.04 793.5K
10:25 173.04 173.10 172.98 172.98 83.6K
10:26 172.98 173.10 172.93 173.10 85.5K
10:27 173.10 173.18 173.10 173.10 91.0K
10:28 173.10 173.18 173.10 173.15 65.1K
10:29 173.21 173.33 173.19 173.27 118.5K
10:30 173.33 173.38 173.33 173.38 132.5K
10:31 173.38 173.47 173.38 173.44 81.5K
10:32 173.41 173.61 173.41 173.61 102.4K
10:33 173.60 173.78 173.60 173.67 145.0K
10:34 173.67 173.73 173.64 173.73 68.3K
10:35 173.78 173.95 173.78 173.95 171.0K
10:36 173.95 174.12 173.95 174.01 169.4K
10:37 174.01 174.04 173.92 173.98 139.0K
10:38 174.01 174.15 174.01 174.15 52.5K
10:39 174.07 174.10 173.95 173.95 88.3K
10:40 173.95 173.98 173.90 173.95 113.1K
10:41 173.98 173.98 173.78 173.78 57.9K
10:42 173.70 173.84 173.70 173.84 78.3K
10:43 173.84 174.02 173.84 173.95 87.9K
10:44 174.01 174.01 173.95 173.95 42.4K
10:45 173.98 174.10 173.95 174.10 50.7K
10:46 174.10 174.15 174.01 174.07 87.7K
10:47 174.01 174.01 173.90 173.90 77.4K
10:48 173.84 173.87 173.78 173.78 53.1K
10:49 173.81 174.01 173.81 174.01 99.9K
10:50 174.12 174.12 174.07 174.12 108.0K
10:51 174.07 174.07 173.95 174.07 85.9K
10:52 174.07 174.08 173.90 173.98 66.0K
10:53 173.98 174.01 173.95 173.95 61.5K
10:54 173.95 174.07 173.93 174.07 56.6K
10:55 174.14 174.15 173.93 173.93 257.8K
10:56 173.95 174.10 173.92 174.07 67.2K
10:57 174.07 174.15 174.07 174.12 233.2K
10:58 174.07 174.07 173.98 174.01 112.8K
10:59 173.76 173.87 173.67 173.87 138.5K
11:00 173.90 173.95 173.84 173.93 89.0K
11:01 173.95 173.98 173.84 173.95 87.0K
11:02 174.01 174.04 173.98 174.01 79.7K
11:03 174.01 174.24 174.01 174.15 167.7K
11:04 174.18 174.18 174.07 174.12 102.9K
11:05 174.12 174.24 174.10 174.12 179.3K
11:06 174.12 174.12 174.03 174.07 171.1K
11:07 174.07 174.10 174.01 174.07 48.6K
11:08 174.07 174.15 174.07 174.12 54.8K
11:09 174.12 174.21 174.10 174.15 161.4K
11:10 174.21 174.24 174.12 174.15 105.8K
11:11 174.12 174.12 174.04 174.07 52.6K
11:12 174.07 174.09 173.89 173.89 109.6K
11:13 173.89 174.04 173.89 173.89 228.5K
11:14 173.89 173.95 173.81 173.84 155.3K
11:15 173.81 173.89 173.81 173.84 60.6K
11:16 173.81 173.87 173.78 173.78 38.9K
11:17 173.78 173.89 173.78 173.89 104.1K
11:18 173.90 174.09 173.90 174.09 89.9K
11:19 174.09 174.15 174.09 174.12 56.0K
11:20 174.04 174.04 173.98 174.04 35.8K
11:21 174.06 174.20 174.06 174.12 74.3K
11:22 174.07 174.26 174.07 174.24 75.2K
11:23 174.26 174.26 174.12 174.18 168.7K
11:24 174.18 174.26 174.18 174.18 73.5K
11:25 174.12 174.26 174.12 174.21 247.9K
11:26 174.21 174.24 174.12 174.12 57.4K
11:27 174.12 174.26 174.12 174.21 43.4K
11:28 174.24 174.38 174.21 174.35 138.8K
11:29 174.35 174.38 174.12 174.12 229.7K
11:30 174.12 174.21 174.12 174.12 62.1K
11:31 174.26 174.37 174.26 174.35 83.6K
11:32 174.35 174.55 174.35 174.49 75.7K
11:33 174.52 174.61 174.46 174.57 77.5K
11:34 174.55 174.61 174.55 174.55 101.8K
11:35 174.55 174.66 174.55 174.58 97.5K
11:36 174.58 174.72 174.58 174.69 114.8K
11:37 174.69 174.75 174.61 174.61 124.5K
11:38 174.61 174.64 174.32 174.32 142.9K
11:39 174.32 174.32 174.09 174.15 153.1K
11:40 174.12 174.21 174.12 174.18 61.0K
11:41 174.20 174.20 174.09 174.12 66.7K
11:42 174.12 174.15 174.01 174.01 62.3K
11:43 173.98 173.98 173.87 173.92 112.8K
11:44 173.92 173.92 173.87 173.90 80.4K
11:45 173.87 173.87 173.81 173.84 25.6K
11:46 173.81 173.97 173.81 173.97 95.8K
11:47 173.98 174.09 173.95 174.05 52.5K
11:48 174.06 174.09 174.03 174.06 29.4K
11:49 174.03 174.20 174.03 174.20 49.6K
11:50 174.18 174.26 174.16 174.23 57.1K
11:51 174.23 174.26 174.15 174.26 24.7K
11:52 174.26 174.26 174.23 174.23 25.5K
11:53 174.23 174.23 174.17 174.17 32.3K
11:54 174.17 174.29 174.17 174.29 61.3K
11:55 174.29 174.37 174.29 174.37 43.8K
11:56 174.37 174.37 174.23 174.23 120.4K
11:57 174.23 174.23 174.11 174.11 130.0K
11:58 174.12 174.15 174.10 174.12 17.8K
11:59 174.12 174.15 174.06 174.06 29.1K
12:00 174.08 174.08 174.01 174.06 53.9K
12:01 174.06 174.06 174.06 174.06 19.6K
12:02 174.06 174.12 174.03 174.12 54.1K
12:03 174.12 174.20 174.12 174.20 47.7K
12:04 174.20 174.20 174.12 174.12 51.4K
12:05 174.12 174.12 173.95 173.95 47.3K
12:06 173.95 173.98 173.89 173.97 26.4K
12:07 173.95 173.98 173.89 173.89 38.5K
12:08 173.95 173.95 173.92 173.95 36.0K
12:09 173.95 174.01 173.89 173.95 52.9K
12:10 173.95 174.03 173.95 174.03 25.5K
12:11 174.00 174.06 173.98 173.98 72.5K
12:12 174.01 174.09 174.01 174.04 154.7K
12:13 174.04 174.04 173.98 174.01 20.2K
12:14 174.01 174.01 173.95 174.01 45.8K
12:15 174.04 174.06 173.98 174.01 64.5K
12:16 174.01 174.01 173.92 173.95 43.9K
12:17 173.95 173.95 173.89 173.89 33.6K
12:18 173.89 173.92 173.87 173.92 70.5K
12:19 173.92 173.98 173.89 173.98 63.3K
12:20 173.95 174.04 173.95 174.01 31.2K
12:21 174.04 174.12 174.01 174.07 46.2K
12:22 174.07 174.12 174.04 174.12 41.6K
12:23 174.07 174.07 174.00 174.01 39.2K
12:24 174.01 174.12 174.01 174.12 35.9K
12:25 174.12 174.15 174.09 174.12 19.3K
12:26 174.18 174.18 174.16 174.18 42.8K
12:27 174.12 174.15 174.12 174.12 29.5K
12:28 174.12 174.12 174.01 174.09 138.9K
12:29 174.12 174.18 174.12 174.18 67.5K
12:30 174.18 174.18 174.06 174.06 49.7K
12:31 173.95 173.98 173.72 173.72 162.9K
12:32 173.72 173.78 173.70 173.72 110.2K
12:33 173.72 173.72 173.64 173.66 59.8K
12:34 173.66 173.69 173.58 173.66 58.9K
12:35 173.66 173.69 173.66 173.69 36.8K
12:36 173.66 173.72 173.66 173.72 49.8K
12:37 173.69 173.75 173.69 173.72 18.8K
12:38 173.72 173.75 173.69 173.72 53.8K
12:39 173.72 173.72 173.66 173.66 27.3K
12:40 173.66 173.83 173.66 173.83 282.0K
12:41 173.83 173.86 173.81 173.81 39.2K
12:42 173.83 173.83 173.66 173.66 58.7K
12:43 173.66 173.95 173.66 173.95 153.6K
12:44 173.95 173.98 173.87 173.89 86.2K
12:45 173.89 173.95 173.86 173.95 32.5K
12:46 173.92 173.96 173.92 173.96 34.0K
12:47 173.89 173.89 173.86 173.89 33.6K
12:48 173.89 173.89 173.86 173.89 41.5K
12:49 173.89 173.89 173.81 173.81 33.6K
12:50 173.78 173.78 173.75 173.78 58.4K
12:51 173.71 173.71 173.61 173.63 72.0K
12:52 173.61 173.61 173.47 173.47 159.1K
12:53 173.49 173.49 173.32 173.32 126.9K
12:54 173.35 173.47 173.30 173.41 131.2K
12:55 173.44 173.47 173.38 173.38 40.0K
12:56 173.38 173.38 173.32 173.32 44.0K
12:57 173.32 173.35 173.32 173.32 23.7K
12:58 173.32 173.32 173.21 173.27 87.5K
12:59 173.18 173.21 173.12 173.21 45.0K
13:00 173.21 173.21 173.15 173.21 48.8K
13:01 173.21 173.41 173.21 173.38 240.9K
13:02 173.29 173.35 173.21 173.35 109.1K
13:03 173.38 173.49 173.38 173.49 36.0K
13:04 173.49 173.55 173.44 173.44 77.6K
13:05 173.44 173.55 173.44 173.52 35.2K
13:06 173.49 173.52 173.44 173.45 69.7K
13:07 173.41 173.58 173.41 173.55 153.3K
13:08 173.55 173.63 173.52 173.55 54.5K
13:09 173.49 173.57 173.49 173.55 15.1K
13:10 173.55 173.66 173.55 173.55 88.0K
13:11 173.57 173.63 173.55 173.61 29.5K
13:12 173.61 173.61 173.55 173.55 31.6K
13:13 173.55 173.67 173.55 173.67 39.3K
13:14 173.64 173.69 173.64 173.66 52.1K
13:15 173.66 173.72 173.66 173.72 31.5K
13:16 173.72 173.80 173.72 173.78 55.9K
13:17 173.78 173.78 173.72 173.72 53.5K
13:18 173.72 173.72 173.66 173.66 27.6K
13:19 173.66 173.66 173.60 173.60 149.2K
13:20 173.60 173.63 173.60 173.61 31.8K
13:21 173.61 173.66 173.60 173.66 102.1K
13:22 173.61 173.61 173.55 173.60 94.5K
13:23 173.60 173.60 173.54 173.58 41.2K
13:24 173.58 173.63 173.55 173.60 65.2K
13:25 173.58 173.63 173.58 173.63 29.4K
13:26 173.60 173.61 173.52 173.55 24.8K
13:27 173.55 173.55 173.53 173.55 175.1K
13:28 173.52 173.52 173.50 173.50 23.7K
13:29 173.50 173.53 173.48 173.48 34.8K
13:30 173.50 173.64 173.47 173.61 48.7K
13:31 173.58 173.64 173.58 173.64 51.5K
13:32 173.61 173.63 173.58 173.61 55.4K
13:33 173.61 173.64 173.61 173.61 29.3K
13:34 173.64 173.75 173.60 173.75 47.4K
13:35 173.78 173.81 173.75 173.81 40.9K
13:36 173.81 173.87 173.81 173.84 45.1K
13:37 173.84 173.95 173.78 173.95 88.6K
13:38 173.90 173.90 173.84 173.87 72.2K
13:39 173.84 173.87 173.78 173.84 63.8K
13:40 173.84 173.90 173.84 173.87 50.7K
13:41 173.90 173.98 173.90 173.95 78.2K
13:42 173.95 173.98 173.90 173.90 47.1K
13:43 173.90 173.95 173.90 173.90 65.5K
13:44 173.90 173.95 173.90 173.95 37.2K
13:45 173.96 173.98 173.95 173.98 21.2K
13:46 173.95 173.98 173.93 173.96 34.4K
13:47 173.98 174.03 173.96 174.01 91.6K
13:48 174.01 174.10 174.01 174.01 73.7K
13:49 174.01 174.07 173.99 174.07 55.7K
13:50 174.07 174.07 174.01 174.07 29.2K
13:51 174.07 174.07 174.04 174.07 53.1K
13:52 174.07 174.13 174.07 174.13 72.3K
13:53 174.13 174.16 174.06 174.06 41.5K
13:54 174.15 174.18 174.10 174.18 26.7K
13:55 174.18 174.21 174.18 174.21 25.6K
13:56 174.21 174.27 174.18 174.27 42.9K
13:57 174.24 174.27 174.12 174.13 85.3K
13:58 174.13 174.18 174.13 174.18 18.9K
13:59 174.18 174.18 174.16 174.18 40.7K
14:00 174.18 174.21 174.16 174.21 19.2K
14:01 174.24 174.27 174.24 174.24 111.6K
14:02 174.24 174.26 174.22 174.24 22.7K
14:03 174.24 174.24 174.22 174.22 25.5K
14:04 174.24 174.24 174.13 174.19 91.3K
14:05 174.17 174.22 174.16 174.21 44.1K
14:06 174.17 174.24 174.17 174.24 52.6K
14:07 174.24 174.38 174.24 174.36 46.3K
14:08 174.36 174.39 174.36 174.36 52.9K
14:09 174.36 174.36 174.24 174.24 221.1K
14:10 174.24 174.41 174.23 174.36 59.5K
14:11 174.36 174.41 174.34 174.38 24.8K
14:12 174.38 174.47 174.36 174.41 56.7K
14:13 174.41 174.41 174.36 174.39 29.3K
14:14 174.36 174.36 174.33 174.36 23.1K
14:15 174.33 174.36 174.30 174.36 65.3K
14:16 174.36 174.36 174.27 174.30 47.5K
14:17 174.30 174.38 174.30 174.36 41.9K
14:18 174.36 174.45 174.36 174.39 121.4K
14:19 174.45 174.50 174.45 174.45 32.7K
14:20 174.48 174.48 174.41 174.41 28.3K
14:21 174.42 174.50 174.42 174.48 19.9K
14:22 174.50 174.50 174.45 174.49 27.1K
14:23 174.48 174.61 174.48 174.53 99.4K
14:24 174.52 174.52 174.45 174.48 100.5K
14:25 174.48 174.48 174.42 174.42 22.2K
14:26 174.40 174.42 174.40 174.42 53.3K
14:27 174.42 174.42 174.39 174.42 43.5K
14:28 174.48 174.48 174.42 174.42 55.8K
14:29 174.45 174.51 174.39 174.48 27.2K
14:30 174.45 174.51 174.45 174.51 12.0K
14:31 174.48 174.53 174.48 174.53 41.7K
14:32 174.53 174.53 174.51 174.53 31.7K
14:33 174.53 174.55 174.48 174.55 73.6K
14:34 174.53 174.53 174.48 174.48 43.8K
14:35 174.47 174.47 174.44 174.47 63.4K
14:36 174.47 174.47 174.42 174.42 82.9K
14:37 174.39 174.44 174.39 174.42 85.1K
14:38 174.42 174.42 174.36 174.36 38.2K
14:39 174.36 174.39 174.33 174.36 24.1K
14:40 174.39 174.39 174.27 174.32 27.0K
14:41 174.36 174.36 174.36 174.36 32.8K
14:42 174.36 174.39 174.34 174.35 36.4K
14:43 174.36 174.39 174.30 174.30 50.6K
14:44 174.33 174.36 174.27 174.27 60.5K
14:45 174.30 174.30 174.22 174.22 42.0K
14:46 174.25 174.25 174.19 174.23 60.7K
14:47 174.24 174.33 174.22 174.30 31.5K
14:48 174.30 174.33 174.27 174.33 31.6K
14:49 174.30 174.50 174.30 174.50 67.7K
14:50 174.50 174.50 174.46 174.46 44.2K
14:51 174.49 174.50 174.44 174.47 83.8K
14:52 174.47 174.50 174.39 174.42 162.3K
14:53 174.44 174.44 174.39 174.39 319.2K
14:54 174.36 174.39 174.36 174.36 30.1K
14:55 174.36 174.37 174.33 174.36 44.2K
14:56 174.35 174.39 174.33 174.36 32.5K
14:57 174.36 174.42 174.36 174.42 82.5K
14:58 174.42 174.42 174.33 174.36 38.5K
14:59 174.36 174.39 174.30 174.30 76.6K
15:00 174.30 174.39 174.24 174.39 57.7K
15:01 174.36 174.44 174.36 174.36 43.0K
15:02 174.36 174.42 174.36 174.41 60.4K
15:03 174.41 174.44 174.39 174.43 30.0K
15:04 174.44 174.50 174.44 174.47 42.9K
15:05 174.47 174.50 174.47 174.47 41.7K
15:06 174.47 174.56 174.47 174.47 54.8K
15:07 174.47 174.53 174.47 174.53 39.2K
15:08 174.53 174.53 174.53 174.53 44.2K
15:09 174.53 174.56 174.47 174.47 49.9K
15:10 174.56 174.58 174.51 174.58 102.2K
15:11 174.58 174.58 174.53 174.53 37.3K
15:12 174.53 174.53 174.50 174.53 25.4K
15:13 174.53 174.64 174.53 174.64 76.7K
15:14 174.64 174.64 174.53 174.53 220.2K
15:15 174.52 174.55 174.41 174.41 288.6K
15:16 174.41 174.50 174.41 174.50 87.3K
15:17 174.53 174.53 174.53 174.53 59.2K
15:18 174.47 174.53 174.47 174.53 65.6K
15:19 174.50 174.50 174.41 174.41 114.1K
15:20 174.44 174.44 174.41 174.41 28.8K
15:21 174.41 174.47 174.38 174.44 61.7K
15:22 174.47 174.50 174.44 174.50 33.0K
15:23 174.50 174.50 174.36 174.36 62.8K
15:24 174.36 174.36 174.24 174.30 133.6K
15:25 174.30 174.33 174.30 174.30 37.8K
15:26 174.30 174.33 174.21 174.21 55.3K
15:27 174.19 174.24 174.18 174.21 78.9K
15:28 174.24 174.27 174.21 174.24 34.0K
15:29 174.24 174.24 174.16 174.16 119.8K
15:30 174.18 174.18 174.07 174.07 99.5K
15:31 174.07 174.07 174.04 174.07 66.3K
15:32 174.07 174.10 174.04 174.07 85.4K
15:33 174.07 174.10 174.07 174.10 37.1K
15:34 174.07 174.07 174.07 174.07 65.9K
15:35 174.07 174.07 173.98 174.01 117.0K
15:36 174.01 174.18 174.01 174.18 252.2K
15:37 174.18 174.18 174.07 174.07 74.1K
15:38 174.07 174.09 174.04 174.07 74.6K
15:39 174.04 174.04 173.95 173.98 136.9K
15:40 174.09 174.13 174.07 174.07 97.9K
15:41 174.07 174.21 174.07 174.17 56.9K
15:42 174.15 174.24 174.15 174.24 46.3K
15:43 174.24 174.24 174.17 174.21 77.8K
15:44 174.15 174.21 174.10 174.10 144.4K
15:45 174.10 174.10 174.04 174.04 77.3K
15:46 173.98 174.07 173.98 174.07 167.7K
15:47 174.04 174.10 173.98 174.01 72.9K
15:48 174.01 174.01 173.95 173.98 150.5K
15:49 174.01 174.01 173.90 173.90 139.3K
15:50 174.01 174.09 174.01 174.07 224.6K
15:51 174.07 174.09 173.98 173.98 122.5K
15:52 173.98 174.09 173.98 174.07 101.1K
15:53 174.07 174.07 174.06 174.07 129.6K
15:54 174.07 174.07 173.98 174.01 152.7K
15:55 173.98 174.12 173.95 174.12 321.9K
15:56 174.04 174.07 174.01 174.01 243.6K
15:57 174.01 174.04 173.98 173.98 262.3K
15:58 173.95 173.95 173.75 173.78 900.1K
15:59 173.78 173.93 173.78 173.87 6,017.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available