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
09:30 171.06 171.12 170.70 170.84 620.2K
09:31 170.84 170.97 170.55 170.97 109.5K
09:32 170.89 170.90 170.61 170.72 46.8K
09:33 170.69 170.83 170.45 170.83 102.9K
09:34 170.81 170.81 170.50 170.61 44.1K
09:35 170.59 170.66 170.53 170.53 31.0K
09:36 170.44 170.92 170.42 170.92 84.2K
09:37 170.87 170.92 170.81 170.90 48.1K
09:38 170.90 170.95 170.87 170.92 56.9K
09:39 170.92 170.93 170.81 170.87 141.4K
09:40 170.94 171.09 170.94 171.04 91.3K
09:41 171.01 171.32 171.01 171.32 119.7K
09:42 171.32 171.32 171.27 171.30 31.3K
09:43 171.27 171.35 171.24 171.27 46.7K
09:44 171.30 171.33 171.22 171.22 44.6K
09:45 171.22 171.47 171.22 171.44 111.0K
09:46 171.46 171.47 171.39 171.41 34.4K
09:47 171.41 171.55 171.41 171.50 98.1K
09:48 171.44 171.50 171.39 171.39 77.5K
09:49 171.39 171.39 171.19 171.22 33.5K
09:50 171.22 171.30 171.22 171.27 30.9K
09:51 171.24 171.41 171.24 171.41 38.2K
09:52 171.41 171.47 171.39 171.39 40.1K
09:53 171.45 171.50 171.42 171.44 75.6K
09:54 171.47 171.58 171.43 171.58 60.0K
09:55 171.61 171.70 171.58 171.67 53.0K
09:56 171.67 171.73 171.67 171.67 34.1K
09:57 171.70 171.76 171.70 171.73 69.9K
09:58 171.73 171.74 171.67 171.67 46.8K
09:59 171.70 171.75 171.67 171.75 36.9K
10:00 171.72 171.87 171.72 171.73 82.7K
10:01 171.73 171.78 171.67 171.78 39.3K
10:02 171.78 171.81 171.64 171.70 63.1K
10:03 171.67 171.70 171.65 171.67 13.7K
10:04 171.67 171.67 171.55 171.55 33.8K
10:05 171.55 171.58 171.53 171.53 22.6K
10:06 171.53 171.58 171.44 171.44 43.9K
10:07 171.44 171.44 171.35 171.35 56.8K
10:08 171.41 171.44 171.30 171.32 58.4K
10:09 171.30 171.39 171.30 171.39 54.4K
10:10 171.35 171.38 171.30 171.33 27.8K
10:11 171.33 171.38 171.30 171.33 51.6K
10:12 171.30 171.33 171.18 171.18 52.1K
10:13 171.24 171.27 171.13 171.13 70.9K
10:14 171.24 171.28 171.22 171.28 72.5K
10:15 171.28 171.28 171.19 171.25 48.1K
10:16 171.22 171.22 171.14 171.19 46.2K
10:17 171.22 171.37 171.22 171.34 94.7K
10:18 171.34 171.48 171.33 171.45 55.8K
10:19 171.48 171.53 171.45 171.48 53.9K
10:20 171.48 171.50 171.28 171.31 98.2K
10:21 171.25 171.36 171.25 171.34 46.6K
10:22 171.28 171.28 171.25 171.25 44.5K
10:23 171.28 171.28 171.25 171.28 9.1K
10:24 171.28 171.36 171.25 171.33 31.0K
10:25 171.34 171.39 171.31 171.39 43.3K
10:26 171.39 171.45 171.36 171.36 29.5K
10:27 171.36 171.42 171.28 171.28 21.7K
10:28 171.25 171.28 171.19 171.28 34.6K
10:29 171.26 171.36 171.25 171.28 35.5K
10:30 171.22 171.33 171.22 171.33 75.1K
10:31 171.31 171.33 171.25 171.31 46.2K
10:32 171.28 171.36 171.25 171.33 24.9K
10:33 171.33 171.39 171.31 171.33 43.0K
10:34 171.31 171.36 171.31 171.36 44.2K
10:35 171.33 171.36 171.33 171.33 19.4K
10:36 171.30 171.36 171.30 171.33 33.6K
10:37 171.33 171.33 171.22 171.25 46.0K
10:38 171.19 171.19 171.13 171.16 18.1K
10:39 171.16 171.16 171.08 171.10 23.4K
10:40 171.14 171.19 171.08 171.11 85.0K
10:41 171.11 171.11 170.91 170.94 42.3K
10:42 170.97 170.97 170.77 170.77 142.4K
10:43 170.77 170.80 170.77 170.77 40.1K
10:44 170.77 170.85 170.77 170.82 51.2K
10:45 170.82 170.85 170.80 170.82 51.4K
10:46 170.82 170.85 170.80 170.85 37.8K
10:47 170.82 170.83 170.77 170.77 34.4K
10:48 170.77 170.93 170.77 170.88 110.1K
10:49 170.88 170.93 170.88 170.93 30.8K
10:50 170.93 171.00 170.93 170.96 62.8K
10:51 170.96 170.96 170.93 170.93 32.8K
10:52 170.93 170.96 170.74 170.74 77.5K
10:53 170.76 170.79 170.74 170.76 25.5K
10:54 170.76 170.79 170.71 170.74 62.8K
10:55 170.74 170.74 170.68 170.71 11.0K
10:56 170.66 170.66 170.54 170.54 44.4K
10:57 170.54 170.57 170.53 170.54 27.9K
10:58 170.54 170.54 170.42 170.45 42.0K
10:59 170.42 170.55 170.42 170.54 84.9K
11:00 170.47 170.48 170.45 170.45 37.8K
11:01 170.51 170.53 170.45 170.45 59.1K
11:02 170.45 170.45 170.36 170.39 53.9K
11:03 170.37 170.37 170.20 170.23 144.2K
11:04 170.24 170.31 170.14 170.14 84.1K
11:05 170.15 170.17 170.09 170.17 71.2K
11:06 170.14 170.23 170.14 170.20 36.3K
11:07 170.20 170.23 170.17 170.23 18.7K
11:08 170.23 170.23 170.06 170.11 73.1K
11:09 170.17 170.23 170.17 170.20 39.3K
11:10 170.23 170.23 170.12 170.14 25.3K
11:11 170.14 170.17 170.09 170.09 29.7K
11:12 170.09 170.15 170.09 170.15 59.7K
11:13 170.23 170.28 170.20 170.20 53.9K
11:14 170.17 170.20 170.12 170.14 27.7K
11:15 170.14 170.20 170.06 170.20 129.4K
11:16 170.17 170.20 170.17 170.17 11.6K
11:17 170.20 170.26 170.17 170.19 43.7K
11:18 170.20 170.23 170.17 170.20 26.3K
11:19 170.23 170.31 170.23 170.31 57.5K
11:20 170.31 170.31 170.18 170.26 47.3K
11:21 170.26 170.29 170.23 170.26 15.4K
11:22 170.20 170.20 170.14 170.14 71.0K
11:23 170.12 170.12 170.03 170.09 52.0K
11:24 170.17 170.17 170.14 170.17 37.5K
11:25 170.12 170.14 170.09 170.09 75.3K
11:26 170.09 170.17 170.09 170.12 27.9K
11:27 170.12 170.23 170.12 170.23 47.4K
11:28 170.23 170.23 170.12 170.15 24.2K
11:29 170.23 170.37 170.23 170.37 72.9K
11:30 170.35 170.43 170.29 170.43 70.8K
11:31 170.40 170.51 170.40 170.48 89.8K
11:32 170.49 170.51 170.37 170.37 60.0K
11:33 170.35 170.43 170.34 170.40 65.0K
11:34 170.37 170.60 170.34 170.57 111.5K
11:35 170.60 170.67 170.60 170.66 68.6K
11:36 170.66 170.66 170.52 170.54 34.4K
11:37 170.54 170.57 170.52 170.54 38.6K
11:38 170.54 170.57 170.52 170.57 29.5K
11:39 170.60 170.63 170.60 170.60 18.5K
11:40 170.60 170.60 170.43 170.43 33.4K
11:41 170.43 170.51 170.43 170.43 16.4K
11:42 170.43 170.43 170.40 170.43 7.3K
11:43 170.43 170.52 170.43 170.49 83.6K
11:44 170.49 170.51 170.46 170.48 16.4K
11:45 170.48 170.49 170.43 170.49 26.8K
11:46 170.49 170.49 170.48 170.48 29.1K
11:47 170.45 170.45 170.34 170.34 50.9K
11:48 170.34 170.38 170.31 170.34 48.1K
11:49 170.31 170.31 170.26 170.26 23.8K
11:50 170.26 170.26 170.11 170.11 27.0K
11:51 170.11 170.16 170.09 170.11 56.7K
11:52 170.14 170.17 170.12 170.12 27.7K
11:53 170.14 170.14 170.03 170.09 60.8K
11:54 170.09 170.09 170.02 170.03 18.3K
11:55 170.03 170.09 170.03 170.03 53.9K
11:56 170.03 170.10 170.03 170.03 31.8K
11:57 170.06 170.06 169.97 169.97 56.8K
11:58 170.00 170.03 170.00 170.03 19.4K
11:59 170.03 170.11 170.03 170.11 47.1K
12:00 170.09 170.14 170.09 170.14 29.9K
12:01 170.14 170.20 170.14 170.20 70.4K
12:02 170.17 170.28 170.17 170.20 44.3K
12:03 170.20 170.23 170.14 170.23 52.4K
12:04 170.17 170.20 170.14 170.20 20.6K
12:05 170.21 170.23 170.17 170.20 10.5K
12:06 170.17 170.20 170.17 170.17 10.0K
12:07 170.20 170.28 170.20 170.28 34.4K
12:08 170.26 170.34 170.23 170.23 59.3K
12:09 170.26 170.28 170.23 170.26 12.8K
12:10 170.23 170.23 170.14 170.14 58.8K
12:11 170.17 170.23 170.14 170.14 44.2K
12:12 170.11 170.14 170.06 170.09 43.1K
12:13 170.09 170.11 170.07 170.08 37.3K
12:14 170.09 170.09 170.06 170.09 14.6K
12:15 170.03 170.11 170.03 170.11 54.5K
12:16 170.11 170.20 170.09 170.20 41.2K
12:17 170.20 170.40 170.20 170.37 132.8K
12:18 170.26 170.28 170.17 170.20 49.7K
12:19 170.26 170.28 170.23 170.23 84.2K
12:20 170.20 170.28 170.20 170.26 28.3K
12:21 170.26 170.26 170.17 170.20 22.9K
12:22 170.20 170.26 170.17 170.26 39.2K
12:23 170.26 170.31 170.23 170.31 41.3K
12:24 170.31 170.40 170.31 170.37 54.7K
12:25 170.40 170.45 170.37 170.43 19.9K
12:26 170.49 170.49 170.43 170.43 33.4K
12:27 170.43 170.51 170.43 170.51 37.7K
12:28 170.48 170.51 170.40 170.43 29.6K
12:29 170.45 170.48 170.43 170.43 47.6K
12:30 170.43 170.43 170.34 170.34 22.1K
12:31 170.40 170.40 170.26 170.26 26.3K
12:32 170.23 170.24 170.17 170.20 28.7K
12:33 170.20 170.22 170.17 170.17 25.6K
12:34 170.20 170.20 170.11 170.17 54.3K
12:35 170.14 170.17 170.09 170.14 49.0K
12:36 170.14 170.15 170.12 170.12 13.7K
12:37 170.14 170.17 170.11 170.11 123.5K
12:38 170.11 170.20 170.11 170.17 32.5K
12:39 170.14 170.17 170.09 170.11 36.8K
12:40 170.11 170.14 170.02 170.03 59.7K
12:41 170.03 170.06 170.03 170.03 29.3K
12:42 170.03 170.06 170.00 170.06 18.0K
12:43 170.03 170.11 170.00 170.00 44.0K
12:44 170.03 170.11 170.00 170.08 37.7K
12:45 170.11 170.11 170.07 170.08 49.8K
12:46 170.09 170.12 170.09 170.09 34.6K
12:47 170.12 170.20 170.11 170.20 44.0K
12:48 170.23 170.26 170.17 170.26 66.1K
12:49 170.26 170.26 170.23 170.26 9.4K
12:50 170.26 170.26 170.20 170.20 32.7K
12:51 170.20 170.20 170.12 170.20 35.8K
12:52 170.20 170.23 170.17 170.17 22.8K
12:53 170.14 170.17 170.14 170.14 46.6K
12:54 170.11 170.17 170.11 170.14 30.1K
12:55 170.14 170.14 170.11 170.14 17.3K
12:56 170.14 170.14 170.11 170.14 7.6K
12:57 170.14 170.14 170.08 170.08 52.4K
12:58 170.21 170.28 170.20 170.28 84.3K
12:59 170.26 170.28 170.17 170.28 47.8K
13:00 170.26 170.31 170.23 170.31 36.3K
13:01 170.31 170.48 170.31 170.48 73.2K
13:02 170.48 170.48 170.31 170.31 43.1K
13:03 170.34 170.34 170.25 170.25 18.7K
13:04 170.23 170.34 170.23 170.28 46.6K
13:05 170.28 170.45 170.25 170.45 45.5K
13:06 170.42 170.49 170.34 170.45 59.2K
13:07 170.48 170.48 170.45 170.46 21.1K
13:08 170.48 170.49 170.34 170.37 63.7K
13:09 170.34 170.37 170.34 170.34 33.3K
13:10 170.37 170.40 170.34 170.37 62.9K
13:11 170.37 170.37 170.34 170.34 34.1K
13:12 170.37 170.40 170.34 170.34 42.5K
13:13 170.40 170.46 170.40 170.46 62.9K
13:14 170.43 170.43 170.34 170.37 153.1K
13:15 170.37 170.38 170.34 170.37 11.1K
13:16 170.37 170.43 170.34 170.40 40.3K
13:17 170.40 170.44 170.37 170.44 16.3K
13:18 170.40 170.46 170.40 170.41 43.5K
13:19 170.46 170.46 170.39 170.41 34.8K
13:20 170.41 170.44 170.40 170.42 35.3K
13:21 170.46 170.46 170.40 170.43 24.2K
13:22 170.44 170.44 170.37 170.43 39.4K
13:23 170.43 170.46 170.37 170.46 45.1K
13:24 170.37 170.37 170.37 170.37 26.3K
13:25 170.37 170.46 170.35 170.46 42.4K
13:26 170.43 170.43 170.34 170.34 20.2K
13:27 170.37 170.37 170.29 170.34 33.8K
13:28 170.31 170.31 170.29 170.31 13.9K
13:29 170.31 170.34 170.31 170.34 7.1K
13:30 170.34 170.34 170.23 170.29 42.9K
13:31 170.29 170.34 170.29 170.29 16.6K
13:32 170.29 170.32 170.29 170.32 28.2K
13:33 170.32 170.34 170.29 170.29 10.4K
13:34 170.32 170.40 170.32 170.40 49.9K
13:35 170.40 170.40 170.34 170.37 18.7K
13:36 170.40 170.46 170.37 170.37 90.5K
13:37 170.40 170.40 170.34 170.35 9.1K
13:38 170.35 170.40 170.29 170.32 69.3K
13:39 170.30 170.33 170.29 170.32 26.9K
13:40 170.32 170.37 170.29 170.37 108.2K
13:41 170.37 170.40 170.35 170.37 27.4K
13:42 170.37 170.37 170.30 170.30 42.8K
13:43 170.29 170.34 170.29 170.32 25.5K
13:44 170.32 170.35 170.26 170.32 49.0K
13:45 170.32 170.34 170.32 170.32 6.0K
13:46 170.32 170.34 170.29 170.32 22.9K
13:47 170.32 170.37 170.32 170.37 44.7K
13:48 170.40 170.40 170.37 170.37 19.3K
13:49 170.40 170.40 170.35 170.37 20.3K
13:50 170.35 170.35 170.29 170.32 22.8K
13:51 170.32 170.43 170.32 170.43 100.3K
13:52 170.43 170.43 170.40 170.43 13.1K
13:53 170.40 170.49 170.40 170.49 29.8K
13:54 170.49 170.49 170.40 170.43 40.7K
13:55 170.36 170.49 170.35 170.46 107.1K
13:56 170.49 170.50 170.46 170.46 14.8K
13:57 170.47 170.54 170.47 170.54 21.0K
13:58 170.54 170.54 170.49 170.49 17.0K
13:59 170.49 170.51 170.43 170.43 20.8K
14:00 170.43 170.49 170.40 170.49 47.5K
14:01 170.46 170.49 170.40 170.46 61.1K
14:02 170.46 170.57 170.46 170.57 42.0K
14:03 170.60 170.66 170.60 170.66 137.1K
14:04 170.65 170.66 170.51 170.54 36.8K
14:05 170.51 170.57 170.46 170.46 32.9K
14:06 170.46 170.57 170.46 170.54 10.7K
14:07 170.54 170.54 170.46 170.49 26.8K
14:08 170.49 170.49 170.40 170.43 48.2K
14:09 170.43 170.43 170.40 170.43 10.5K
14:10 170.43 170.49 170.43 170.49 28.6K
14:11 170.49 170.51 170.46 170.49 9.1K
14:12 170.54 170.57 170.43 170.43 63.8K
14:13 170.43 170.43 170.40 170.43 22.4K
14:14 170.43 170.46 170.42 170.43 10.8K
14:15 170.43 170.43 170.40 170.40 5.1K
14:16 170.43 170.46 170.40 170.46 63.6K
14:17 170.43 170.49 170.43 170.49 83.5K
14:18 170.49 170.50 170.46 170.46 6.0K
14:19 170.49 170.49 170.32 170.32 55.8K
14:20 170.32 170.34 170.23 170.26 20.3K
14:21 170.26 170.32 170.26 170.32 62.8K
14:22 170.32 170.37 170.32 170.34 31.0K
14:23 170.37 170.37 170.34 170.37 15.9K
14:24 170.37 170.37 170.34 170.37 16.0K
14:25 170.37 170.37 170.34 170.34 8.4K
14:26 170.34 170.38 170.29 170.32 40.5K
14:27 170.32 170.32 170.29 170.32 17.1K
14:28 170.30 170.37 170.29 170.37 32.8K
14:29 170.37 170.37 170.34 170.34 11.9K
14:30 170.35 170.37 170.34 170.34 8.4K
14:31 170.37 170.37 170.34 170.37 7.8K
14:32 170.37 170.37 170.34 170.34 15.2K
14:33 170.34 170.37 170.34 170.37 10.9K
14:34 170.32 170.34 170.29 170.32 22.5K
14:35 170.32 170.34 170.29 170.29 16.7K
14:36 170.29 170.32 170.26 170.26 20.5K
14:37 170.23 170.29 170.20 170.23 52.8K
14:38 170.26 170.27 170.23 170.26 33.9K
14:39 170.23 170.32 170.23 170.32 33.8K
14:40 170.32 170.32 170.26 170.26 16.0K
14:41 170.29 170.34 170.29 170.34 25.6K
14:42 170.34 170.34 170.29 170.32 24.2K
14:43 170.32 170.32 170.29 170.29 11.4K
14:44 170.31 170.31 170.23 170.29 46.9K
14:45 170.26 170.27 170.23 170.26 10.5K
14:46 170.26 170.26 170.23 170.26 16.9K
14:47 170.23 170.26 170.23 170.26 51.4K
14:48 170.26 170.27 170.23 170.26 9.5K
14:49 170.26 170.28 170.20 170.23 47.7K
14:50 170.26 170.29 170.23 170.29 47.3K
14:51 170.31 170.43 170.29 170.43 52.2K
14:52 170.43 170.43 170.37 170.37 43.4K
14:53 170.37 170.40 170.37 170.40 33.5K
14:54 170.43 170.46 170.41 170.43 27.4K
14:55 170.43 170.46 170.41 170.44 60.5K
14:56 170.43 170.43 170.40 170.41 40.3K
14:57 170.46 170.46 170.43 170.46 21.6K
14:58 170.43 170.46 170.43 170.43 33.6K
14:59 170.43 170.46 170.43 170.43 25.8K
15:00 170.46 170.46 170.41 170.46 42.2K
15:01 170.43 170.49 170.43 170.49 47.7K
15:02 170.49 170.69 170.49 170.69 126.0K
15:03 170.69 170.72 170.64 170.69 56.2K
15:04 170.69 170.72 170.69 170.72 32.2K
15:05 170.72 170.72 170.69 170.71 44.3K
15:06 170.72 170.80 170.69 170.80 36.8K
15:07 170.77 170.86 170.77 170.86 37.3K
15:08 170.83 170.83 170.83 170.83 48.5K
15:09 170.83 170.86 170.83 170.83 29.4K
15:10 170.86 170.91 170.83 170.89 80.8K
15:11 170.88 170.94 170.88 170.92 57.6K
15:12 170.94 170.95 170.92 170.95 22.8K
15:13 170.94 170.94 170.89 170.89 32.4K
15:14 170.89 170.96 170.88 170.94 33.3K
15:15 170.97 170.97 170.94 170.97 38.7K
15:16 170.94 170.97 170.89 170.89 121.3K
15:17 170.91 171.03 170.89 171.00 132.1K
15:18 171.03 171.03 171.00 171.00 31.4K
15:19 171.00 171.05 171.00 171.05 111.4K
15:20 171.08 171.20 171.08 171.20 73.9K
15:21 171.20 171.20 171.14 171.20 76.6K
15:22 171.20 171.20 171.11 171.11 92.1K
15:23 171.11 171.14 171.05 171.05 54.7K
15:24 171.08 171.11 171.05 171.08 57.2K
15:25 171.05 171.14 170.98 170.98 69.3K
15:26 171.00 171.05 170.99 171.02 39.1K
15:27 171.02 171.08 170.98 170.98 26.1K
15:28 171.00 171.00 170.91 170.97 32.8K
15:29 170.97 170.97 170.88 170.88 25.0K
15:30 170.88 170.91 170.82 170.85 101.4K
15:31 170.85 170.91 170.85 170.88 40.1K
15:32 170.94 170.94 170.85 170.94 72.6K
15:33 170.94 170.94 170.85 170.91 50.2K
15:34 170.91 170.94 170.88 170.94 39.5K
15:35 170.94 170.97 170.91 170.94 67.1K
15:36 170.94 170.97 170.93 170.94 41.3K
15:37 170.97 170.97 170.94 170.94 37.7K
15:38 170.94 170.97 170.94 170.97 36.7K
15:39 170.97 171.02 170.93 171.00 49.9K
15:40 170.97 170.99 170.91 170.94 59.1K
15:41 170.94 171.02 170.94 170.99 46.8K
15:42 170.99 171.02 170.99 171.00 55.7K
15:43 171.02 171.05 170.99 171.05 77.0K
15:44 171.05 171.08 171.02 171.02 34.4K
15:45 171.05 171.05 170.91 170.91 93.3K
15:46 170.91 171.02 170.91 170.99 76.3K
15:47 171.02 171.02 170.99 171.02 101.5K
15:48 170.99 171.07 170.99 171.05 50.9K
15:49 171.05 171.08 171.02 171.02 88.5K
15:50 170.99 171.11 170.99 171.11 120.6K
15:51 171.11 171.19 171.11 171.13 145.7K
15:52 171.11 171.11 171.02 171.05 77.7K
15:53 171.06 171.13 171.02 171.08 107.4K
15:54 171.11 171.19 171.08 171.16 153.0K
15:55 171.11 171.11 171.02 171.05 181.2K
15:56 171.11 171.14 171.08 171.11 83.8K
15:57 171.11 171.14 171.11 171.14 91.6K
15:58 171.14 171.14 170.96 170.96 685.3K
15:59 170.99 171.10 170.99 171.02 6,673.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available