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
09:30 167.53 168.70 167.53 168.61 414.8K
09:31 168.50 168.50 168.10 168.44 45.8K
09:32 168.67 168.67 168.44 168.44 46.7K
09:33 168.38 168.46 168.32 168.46 46.2K
09:34 168.45 168.63 168.45 168.49 51.8K
09:35 168.55 168.55 168.44 168.55 24.6K
09:36 168.55 168.63 168.41 168.53 53.3K
09:37 168.53 168.53 168.35 168.52 18.5K
09:38 168.52 168.64 168.52 168.58 36.3K
09:39 168.61 168.75 168.55 168.75 55.6K
09:40 168.75 168.75 168.58 168.72 35.8K
09:41 168.75 168.87 168.75 168.78 55.4K
09:42 168.75 168.75 168.61 168.70 42.1K
09:43 168.67 168.79 168.67 168.78 34.1K
09:44 168.79 168.88 168.79 168.87 73.3K
09:45 168.82 168.90 168.79 168.87 37.9K
09:46 168.76 168.82 168.68 168.71 30.8K
09:47 168.71 168.71 168.59 168.65 18.1K
09:48 168.65 168.88 168.65 168.82 86.1K
09:49 168.82 168.82 168.76 168.82 31.4K
09:50 168.82 168.82 168.62 168.62 1,061.5K
09:51 168.65 168.76 168.65 168.76 51.4K
09:52 168.71 168.76 168.70 168.76 91.7K
09:53 168.74 168.82 168.73 168.79 45.7K
09:54 168.82 168.92 168.82 168.85 74.3K
09:55 168.86 168.93 168.85 168.91 38.9K
09:56 168.88 168.88 168.79 168.84 21.6K
09:57 168.84 168.84 168.68 168.79 62.9K
09:58 168.71 168.72 168.68 168.68 54.8K
09:59 168.62 168.79 168.62 168.73 60.7K
10:00 168.79 168.93 168.79 168.82 98.9K
10:01 168.82 168.87 168.82 168.87 21.6K
10:02 168.87 168.93 168.85 168.87 87.1K
10:03 168.90 168.96 168.90 168.96 32.8K
10:04 168.93 169.05 168.93 169.05 71.8K
10:05 169.02 169.02 168.90 168.93 36.8K
10:06 168.93 168.93 168.87 168.87 21.3K
10:07 168.87 168.90 168.73 168.73 43.7K
10:08 168.70 168.70 168.53 168.53 25.9K
10:09 168.50 168.56 168.42 168.48 44.0K
10:10 168.50 168.54 168.45 168.45 82.2K
10:11 168.48 168.53 168.47 168.53 31.2K
10:12 168.53 168.59 168.51 168.53 22.1K
10:13 168.59 168.59 168.39 168.43 35.0K
10:14 168.42 168.48 168.42 168.42 24.9K
10:15 168.42 168.45 168.39 168.42 7.4K
10:16 168.42 168.45 168.42 168.42 0.0K
10:17 168.42 168.42 168.35 168.42 0.0K
10:18 168.42 168.42 168.31 168.33 0.0K
10:19 168.31 168.39 168.31 168.39 0.0K
10:20 168.37 168.42 168.36 168.42 0.0K
10:21 168.42 168.42 168.33 168.36 0.0K
10:22 168.33 168.39 168.28 168.35 0.0K
10:23 168.36 168.36 168.30 168.31 0.0K
10:24 168.25 168.33 168.25 168.31 348.1K
10:25 168.31 168.33 168.30 168.30 20.4K
10:26 168.30 168.36 168.30 168.36 26.7K
10:27 168.30 168.45 168.30 168.42 40.2K
10:28 168.42 168.48 168.39 168.42 33.5K
10:29 168.42 168.42 168.33 168.36 44.3K
10:30 168.36 168.36 168.25 168.30 109.6K
10:31 168.33 168.33 168.16 168.17 68.4K
10:32 168.17 168.17 168.05 168.07 44.1K
10:33 168.05 168.21 168.05 168.19 46.2K
10:34 168.19 168.19 168.16 168.19 33.9K
10:35 168.19 168.27 168.16 168.24 76.6K
10:36 168.27 168.32 168.19 168.24 41.7K
10:37 168.29 168.30 168.24 168.30 56.4K
10:38 168.22 168.33 168.22 168.30 46.1K
10:39 168.30 168.39 168.27 168.30 33.2K
10:40 168.30 168.39 168.27 168.39 37.7K
10:41 168.39 168.41 168.39 168.41 11.6K
10:42 168.41 168.44 168.36 168.44 33.8K
10:43 168.41 168.41 168.38 168.41 443.3K
10:44 168.39 168.41 168.33 168.36 30.2K
10:45 168.41 168.44 168.41 168.41 94.9K
10:46 168.36 168.39 168.29 168.33 55.9K
10:47 168.33 168.39 168.33 168.38 69.4K
10:48 168.36 168.38 168.33 168.36 41.1K
10:49 168.36 168.47 168.36 168.44 45.3K
10:50 168.44 168.44 168.39 168.44 17.8K
10:51 168.41 168.41 168.39 168.39 14.4K
10:52 168.41 168.41 168.33 168.36 26.5K
10:53 168.36 168.36 168.27 168.33 39.1K
10:54 168.33 168.44 168.30 168.36 48.2K
10:55 168.36 168.39 168.36 168.36 30.6K
10:56 168.36 168.39 168.33 168.33 13.4K
10:57 168.33 168.36 168.27 168.30 20.0K
10:58 168.27 168.30 168.24 168.25 19.6K
10:59 168.25 168.25 168.19 168.19 39.5K
11:00 168.16 168.19 168.13 168.14 28.0K
11:01 168.13 168.13 168.10 168.13 10.7K
11:02 168.13 168.13 168.10 168.13 12.3K
11:03 168.13 168.16 168.10 168.13 11.1K
11:04 168.13 168.16 168.10 168.10 29.5K
11:05 168.13 168.19 168.13 168.16 52.3K
11:06 168.21 168.25 168.16 168.22 24.8K
11:07 168.24 168.24 168.22 168.24 14.2K
11:08 168.24 168.30 168.22 168.30 34.6K
11:09 168.30 168.30 168.25 168.25 29.7K
11:10 168.25 168.33 168.25 168.30 13.6K
11:11 168.30 168.30 168.24 168.25 39.2K
11:12 168.30 168.33 168.25 168.33 48.5K
11:13 168.31 168.31 168.27 168.30 25.1K
11:14 168.31 168.31 168.25 168.30 37.8K
11:15 168.30 168.30 168.25 168.25 19.6K
11:16 168.25 168.25 168.22 168.25 13.0K
11:17 168.25 168.30 168.25 168.30 26.2K
11:18 168.30 168.30 168.27 168.30 11.4K
11:19 168.30 168.30 168.22 168.22 39.1K
11:20 168.25 168.27 168.25 168.25 8.3K
11:21 168.25 168.30 168.22 168.30 25.8K
11:22 168.33 168.33 168.30 168.33 9.9K
11:23 168.36 168.36 168.30 168.33 29.3K
11:24 168.33 168.33 168.25 168.27 25.1K
11:25 168.25 168.27 168.22 168.27 12.5K
11:26 168.25 168.25 168.22 168.25 18.0K
11:27 168.25 168.30 168.22 168.30 30.8K
11:28 168.30 168.39 168.30 168.33 32.2K
11:29 168.30 168.37 168.27 168.30 46.4K
11:30 168.27 168.28 168.22 168.25 24.4K
11:31 168.25 168.25 168.13 168.13 24.9K
11:32 168.08 168.08 168.08 168.08 114.4K
11:33 168.07 168.10 168.02 168.02 17.7K
11:34 168.02 168.05 167.99 167.99 12.4K
11:35 168.02 168.02 167.88 167.88 44.2K
11:36 167.91 167.91 167.74 167.82 261.0K
11:37 167.85 167.91 167.85 167.91 34.9K
11:38 167.96 167.96 167.94 167.96 17.6K
11:39 167.94 167.96 167.94 167.96 6.8K
11:40 167.91 168.05 167.91 168.05 45.4K
11:41 168.08 168.08 168.05 168.08 12.3K
11:42 168.08 168.08 167.99 168.02 16.9K
11:43 168.02 168.05 167.99 168.05 10.2K
11:44 168.05 168.08 168.02 168.02 40.4K
11:45 168.02 168.02 167.94 167.99 28.1K
11:46 168.02 168.16 167.99 168.15 39.0K
11:47 168.16 168.19 168.13 168.13 31.0K
11:48 168.16 168.16 168.06 168.13 68.6K
11:49 168.13 168.13 168.10 168.13 13.6K
11:50 168.13 168.14 168.05 168.05 33.8K
11:51 168.05 168.05 167.99 168.05 35.0K
11:52 168.02 168.05 167.99 168.02 13.7K
11:53 168.02 168.02 167.99 167.99 13.2K
11:54 168.02 168.02 167.96 167.96 38.1K
11:55 167.99 168.08 167.96 168.05 34.5K
11:56 168.10 168.10 168.02 168.02 51.6K
11:57 168.02 168.03 167.99 167.99 13.2K
11:58 168.05 168.05 167.99 167.99 15.9K
11:59 167.96 167.96 167.94 167.94 42.6K
12:00 167.94 168.02 167.94 168.02 23.2K
12:01 167.99 168.02 167.99 168.02 5.2K
12:02 167.99 168.08 167.99 168.08 11.0K
12:03 168.05 168.08 167.99 168.04 23.6K
12:04 167.99 168.05 167.99 168.02 15.0K
12:05 168.02 168.05 168.02 168.02 21.6K
12:06 168.02 168.05 167.99 168.02 12.9K
12:07 168.02 168.02 167.99 168.02 8.2K
12:08 168.02 168.02 167.93 167.96 51.5K
12:09 167.99 168.10 167.96 168.10 42.1K
12:10 168.13 168.13 168.02 168.02 52.3K
12:11 168.02 168.08 168.00 168.05 16.6K
12:12 168.05 168.08 167.99 168.02 26.5K
12:13 168.02 168.10 168.02 168.10 40.7K
12:14 168.10 168.10 168.05 168.10 12.0K
12:15 168.08 168.13 168.05 168.08 57.5K
12:16 168.08 168.08 167.99 167.99 33.5K
12:17 168.02 168.08 167.99 168.08 22.7K
12:18 168.08 168.08 168.05 168.08 6.0K
12:19 168.08 168.08 168.01 168.01 12.2K
12:20 168.05 168.05 167.96 168.05 36.7K
12:21 168.10 168.10 168.05 168.10 34.5K
12:22 168.10 168.16 168.10 168.14 15.9K
12:23 168.13 168.22 168.13 168.19 25.4K
12:24 168.19 168.19 168.10 168.13 68.5K
12:25 168.16 168.16 168.13 168.13 42.4K
12:26 168.13 168.19 168.10 168.19 20.8K
12:27 168.19 168.22 168.16 168.19 19.5K
12:28 168.19 168.22 168.19 168.19 6.3K
12:29 168.19 168.25 168.16 168.25 16.4K
12:30 168.25 168.25 168.22 168.25 26.7K
12:31 168.22 168.33 168.22 168.30 23.5K
12:32 168.30 168.36 168.30 168.36 12.3K
12:33 168.33 168.45 168.33 168.42 149.5K
12:34 168.42 168.47 168.42 168.47 54.3K
12:35 168.47 168.56 168.47 168.53 30.2K
12:36 168.53 168.53 168.47 168.47 26.9K
12:37 168.50 168.50 168.45 168.47 14.0K
12:38 168.47 168.50 168.45 168.45 4.8K
12:39 168.48 168.48 168.42 168.45 25.1K
12:40 168.42 168.45 168.39 168.42 9.7K
12:41 168.33 168.39 168.33 168.36 12.2K
12:42 168.36 168.36 168.30 168.33 81.5K
12:43 168.33 168.39 168.28 168.39 97.1K
12:44 168.36 168.39 168.33 168.36 29.3K
12:45 168.33 168.39 168.33 168.36 5.6K
12:46 168.30 168.33 168.27 168.27 19.5K
12:47 168.30 168.33 168.27 168.27 8.3K
12:48 168.27 168.30 168.27 168.30 27.3K
12:49 168.27 168.30 168.27 168.30 8.1K
12:50 168.30 168.30 168.30 168.30 8.2K
12:51 168.27 168.27 168.19 168.22 85.5K
12:52 168.19 168.22 168.16 168.19 15.5K
12:53 168.19 168.19 168.13 168.13 1,751.4K
12:54 168.13 168.22 168.10 168.22 22.5K
12:55 168.22 168.22 168.18 168.19 23.9K
12:56 168.22 168.22 168.18 168.19 49.7K
12:57 168.18 168.27 168.18 168.27 71.1K
12:58 168.30 168.33 168.27 168.30 23.4K
12:59 168.36 168.36 168.33 168.36 26.4K
13:00 168.33 168.38 168.30 168.30 28.8K
13:01 168.30 168.30 168.27 168.30 10.7K
13:02 168.30 168.30 168.21 168.24 30.6K
13:03 168.23 168.24 168.19 168.24 38.2K
13:04 168.24 168.27 168.24 168.24 45.4K
13:05 168.24 168.24 168.07 168.07 100.9K
13:06 168.07 168.07 167.99 168.01 25.4K
13:07 168.01 168.07 167.98 168.07 23.5K
13:08 168.07 168.07 168.00 168.01 44.6K
13:09 168.01 168.10 168.01 168.10 19.6K
13:10 168.10 168.10 168.07 168.07 18.6K
13:11 168.07 168.13 168.06 168.13 9.5K
13:12 168.12 168.15 168.10 168.12 13.1K
13:13 168.13 168.13 168.10 168.13 8.8K
13:14 168.13 168.19 168.13 168.13 48.0K
13:15 168.12 168.30 168.12 168.27 197.8K
13:16 168.29 168.38 168.29 168.35 78.0K
13:17 168.34 168.35 168.34 168.35 15.0K
13:18 168.38 168.38 168.35 168.36 16.2K
13:19 168.35 168.38 168.32 168.35 35.5K
13:20 168.32 168.36 168.32 168.35 22.1K
13:21 168.32 168.38 168.32 168.35 14.7K
13:22 168.32 168.37 168.32 168.35 41.3K
13:23 168.35 168.44 168.35 168.44 22.9K
13:24 168.44 168.55 168.41 168.55 21.8K
13:25 168.52 168.52 168.49 168.49 7.0K
13:26 168.49 168.49 168.44 168.49 24.4K
13:27 168.49 168.49 168.38 168.38 2,027.1K
13:28 168.41 168.41 168.38 168.38 16.8K
13:29 168.38 168.41 168.32 168.32 22.1K
13:30 168.35 168.35 168.27 168.29 27.9K
13:31 168.29 168.31 168.27 168.29 10.5K
13:32 168.29 168.30 168.15 168.15 24.7K
13:33 168.17 168.27 168.17 168.24 24.2K
13:34 168.24 168.27 168.21 168.24 43.4K
13:35 168.24 168.24 168.09 168.10 63.9K
13:36 168.07 168.10 168.04 168.10 70.5K
13:37 168.12 168.15 168.12 168.15 12.7K
13:38 168.19 168.19 168.10 168.12 39.8K
13:39 168.12 168.12 168.04 168.04 31.9K
13:40 168.07 168.10 168.04 168.07 10.9K
13:41 168.04 168.10 168.04 168.07 11.2K
13:42 168.10 168.10 168.07 168.10 7.3K
13:43 168.10 168.15 168.10 168.15 25.0K
13:44 168.12 168.13 168.07 168.07 33.4K
13:45 168.07 168.10 168.07 168.07 8.0K
13:46 168.04 168.07 167.98 168.07 29.0K
13:47 168.07 168.10 167.98 167.98 16.6K
13:48 168.01 168.04 167.98 168.01 18.1K
13:49 167.98 168.04 167.98 168.04 17.0K
13:50 168.01 168.01 167.98 168.01 29.9K
13:51 168.01 168.07 168.01 168.07 30.3K
13:52 168.07 168.07 168.06 168.06 31.0K
13:53 168.07 168.07 167.98 167.98 126.3K
13:54 167.98 168.01 167.98 168.01 5.1K
13:55 168.01 168.01 167.95 167.95 27.5K
13:56 167.96 167.96 167.87 167.87 12.7K
13:57 167.90 167.96 167.87 167.93 27.9K
13:58 167.93 167.98 167.93 167.96 11.1K
13:59 167.95 167.98 167.93 167.98 21.2K
14:00 167.93 167.96 167.78 167.78 52.5K
14:01 167.76 167.81 167.62 167.62 66.1K
14:02 167.64 167.73 167.64 167.73 102.4K
14:03 167.73 167.76 167.70 167.73 17.7K
14:04 167.73 167.73 167.64 167.65 95.1K
14:05 167.65 167.67 167.64 167.64 14.2K
14:06 167.64 167.76 167.64 167.73 37.2K
14:07 167.73 167.81 167.73 167.79 25.1K
14:08 167.79 167.81 167.70 167.73 26.0K
14:09 167.73 167.76 167.70 167.70 11.2K
14:10 167.73 167.81 167.73 167.78 17.9K
14:11 167.76 167.76 167.47 167.53 529.2K
14:12 167.47 167.47 167.39 167.47 98.0K
14:13 167.47 167.64 167.47 167.64 38.4K
14:14 167.62 167.67 167.61 167.67 16.5K
14:15 167.64 167.67 167.64 167.64 11.1K
14:16 167.64 167.70 167.64 167.70 18.5K
14:17 167.70 167.70 167.64 167.67 55.6K
14:18 167.67 167.70 167.59 167.64 21.1K
14:19 167.64 167.67 167.64 167.66 8.5K
14:20 167.66 167.67 167.64 167.64 7.7K
14:21 167.67 167.68 167.44 167.44 251.2K
14:22 167.41 167.44 167.36 167.39 69.2K
14:23 167.39 167.41 167.36 167.36 104.8K
14:24 167.39 167.39 167.30 167.33 169.9K
14:25 167.33 167.44 167.30 167.44 67.2K
14:26 167.50 167.53 167.47 167.53 17.3K
14:27 167.53 167.53 167.41 167.44 34.4K
14:28 167.44 167.47 167.36 167.36 49.7K
14:29 167.39 167.50 167.39 167.50 48.5K
14:30 167.50 167.56 167.47 167.56 46.6K
14:31 167.55 167.59 167.54 167.59 21.4K
14:32 167.61 167.64 167.61 167.61 10.2K
14:33 167.61 167.64 167.59 167.61 37.2K
14:34 167.61 167.64 167.59 167.64 103.1K
14:35 167.64 167.67 167.56 167.67 56.9K
14:36 167.67 167.67 167.67 167.67 12.5K
14:37 167.69 167.70 167.64 167.64 32.3K
14:38 167.64 167.67 167.53 167.64 142.2K
14:39 167.64 167.64 167.59 167.61 10.8K
14:40 167.59 167.64 167.56 167.56 87.6K
14:41 167.56 167.57 167.56 167.56 6.7K
14:42 167.56 167.59 167.53 167.56 57.6K
14:43 167.56 167.59 167.56 167.56 43.4K
14:44 167.56 167.56 167.53 167.55 30.6K
14:45 167.55 167.56 167.53 167.56 60.2K
14:46 167.56 167.57 167.53 167.53 17.9K
14:47 167.53 167.59 167.53 167.59 35.9K
14:48 167.59 167.59 167.53 167.56 94.2K
14:49 167.56 167.59 167.53 167.59 63.4K
14:50 167.56 167.56 167.50 167.50 76.0K
14:51 167.53 167.59 167.53 167.56 52.0K
14:52 167.56 167.57 167.50 167.54 66.3K
14:53 167.57 167.59 167.56 167.56 38.0K
14:54 167.64 167.64 167.61 167.64 22.4K
14:55 167.64 167.64 167.59 167.59 14.4K
14:56 167.61 167.64 167.59 167.64 19.0K
14:57 167.67 167.68 167.64 167.67 36.6K
14:58 167.67 167.76 167.67 167.73 68.7K
14:59 167.73 167.76 167.72 167.73 12.3K
15:00 167.73 167.81 167.73 167.76 33.0K
15:01 167.73 167.74 167.70 167.73 24.8K
15:02 167.76 167.76 167.59 167.62 72.2K
15:03 167.62 167.64 167.59 167.59 12.7K
15:04 167.59 167.62 167.53 167.56 29.2K
15:05 167.59 167.59 167.56 167.56 23.2K
15:06 167.59 167.59 167.56 167.56 22.9K
15:07 167.59 167.59 167.47 167.47 57.1K
15:08 167.47 167.53 167.42 167.42 120.4K
15:09 167.45 167.52 167.42 167.52 97.8K
15:10 167.50 167.53 167.47 167.50 160.1K
15:11 167.53 167.56 167.53 167.53 30.2K
15:12 167.56 167.56 167.53 167.56 6.1K
15:13 167.56 167.56 167.50 167.50 40.1K
15:14 167.47 167.50 167.47 167.50 9.4K
15:15 167.50 167.53 167.50 167.50 28.0K
15:16 167.50 167.53 167.48 167.50 27.6K
15:17 167.50 167.53 167.50 167.53 22.2K
15:18 167.50 167.50 167.50 167.50 12.9K
15:19 167.50 167.53 167.50 167.53 23.5K
15:20 167.58 167.59 167.56 167.56 36.2K
15:21 167.56 167.64 167.56 167.59 95.5K
15:22 167.62 167.67 167.59 167.64 91.8K
15:23 167.59 167.64 167.59 167.64 15.3K
15:24 167.61 167.64 167.61 167.61 19.0K
15:25 167.61 167.70 167.61 167.67 94.9K
15:26 167.64 167.67 167.64 167.67 11.6K
15:27 167.67 167.67 167.61 167.67 78.7K
15:28 167.64 167.64 167.59 167.62 25.2K
15:29 167.58 167.61 167.53 167.56 38.7K
15:30 167.50 167.50 167.42 167.44 120.0K
15:31 167.47 167.47 167.44 167.47 27.1K
15:32 167.44 167.47 167.44 167.45 66.1K
15:33 167.44 167.47 167.44 167.45 22.7K
15:34 167.44 167.53 167.44 167.47 101.2K
15:35 167.47 167.53 167.47 167.50 22.2K
15:36 167.50 167.56 167.47 167.56 236.9K
15:37 167.59 167.59 167.56 167.56 30.4K
15:38 167.56 167.58 167.56 167.56 22.6K
15:39 167.59 167.67 167.59 167.67 60.9K
15:40 167.67 167.68 167.63 167.64 39.7K
15:41 167.64 167.70 167.61 167.70 82.1K
15:42 167.70 167.70 167.59 167.59 53.9K
15:43 167.59 167.64 167.59 167.64 30.9K
15:44 167.61 167.64 167.61 167.61 42.9K
15:45 167.64 167.67 167.64 167.67 49.8K
15:46 167.67 167.67 167.64 167.67 60.1K
15:47 167.67 167.69 167.61 167.61 73.0K
15:48 167.53 167.53 167.50 167.50 61.9K
15:49 167.50 167.53 167.50 167.50 281.9K
15:50 167.45 167.45 167.39 167.39 131.9K
15:51 167.45 167.50 167.42 167.42 107.1K
15:52 167.42 167.44 167.42 167.44 31.2K
15:53 167.44 167.44 167.36 167.36 66.2K
15:54 167.39 167.47 167.33 167.47 171.1K
15:55 167.50 167.50 167.45 167.45 248.7K
15:56 167.45 167.47 167.36 167.39 130.3K
15:57 167.42 167.47 167.42 167.45 125.9K
15:58 167.47 167.59 167.45 167.59 398.3K
15:59 167.56 167.65 167.56 167.59 4,260.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available