DJ Telecom

DJUSTL
🏛️ usa →
176.16
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 165.65 165.65 165.46 165.54 7,436.1K
09:31 165.58 165.60 165.39 165.39 62.6K
09:32 165.39 165.54 165.38 165.43 49.1K
09:33 165.34 165.42 165.34 165.39 50.9K
09:34 165.47 165.68 165.43 165.43 93.8K
09:35 165.41 165.57 165.41 165.57 93.6K
09:36 165.52 165.52 165.34 165.37 84.1K
09:37 165.47 165.49 165.38 165.47 100.7K
09:38 165.46 165.49 165.42 165.43 89.1K
09:39 165.19 165.40 165.17 165.40 137.4K
09:40 165.31 165.35 165.20 165.20 113.3K
09:41 165.22 165.26 165.15 165.16 95.1K
09:42 165.12 165.13 165.03 165.06 68.0K
09:43 165.03 165.03 164.94 164.94 128.5K
09:44 164.96 164.98 164.86 164.87 113.1K
09:45 164.79 164.90 164.75 164.90 222.4K
09:46 164.87 164.88 164.59 164.59 127.1K
09:47 164.59 164.59 164.51 164.57 70.2K
09:48 164.65 164.65 164.54 164.57 106.5K
09:49 164.59 164.69 164.55 164.69 104.5K
09:50 164.62 164.63 164.49 164.59 75.8K
09:51 164.60 164.68 164.59 164.59 121.3K
09:52 164.64 164.81 164.64 164.81 85.3K
09:53 164.87 164.95 164.83 164.91 135.4K
09:54 164.91 165.06 164.91 165.06 99.4K
09:55 165.07 165.07 164.93 164.99 118.6K
09:56 164.97 164.99 164.92 164.96 38.2K
09:57 164.98 165.00 164.88 164.88 96.2K
09:58 164.90 164.90 164.84 164.84 42.8K
09:59 164.85 164.93 164.84 164.84 81.2K
10:00 164.85 164.89 164.77 164.89 99.0K
10:01 164.88 164.98 164.88 164.98 46.5K
10:02 165.00 165.00 164.93 164.95 77.2K
10:03 164.93 164.93 164.90 164.92 52.3K
10:04 164.91 165.00 164.87 164.98 84.3K
10:05 164.97 164.97 164.90 164.91 42.7K
10:06 164.91 165.02 164.91 165.00 68.0K
10:07 165.00 165.03 165.00 165.01 47.8K
10:08 165.05 165.06 165.01 165.06 70.7K
10:09 165.06 165.06 164.92 164.92 61.5K
10:10 164.92 164.93 164.86 164.86 54.9K
10:11 164.88 164.94 164.86 164.93 49.8K
10:12 164.89 164.94 164.85 164.94 85.4K
10:13 164.99 165.14 164.99 165.14 115.5K
10:14 165.14 165.14 165.10 165.12 67.0K
10:15 165.11 165.22 165.10 165.22 127.2K
10:16 165.22 165.27 165.22 165.26 60.0K
10:17 165.24 165.28 165.20 165.21 181.3K
10:18 165.19 165.24 165.13 165.24 45.3K
10:19 165.24 165.25 165.20 165.24 59.9K
10:20 165.25 165.25 165.17 165.17 84.5K
10:21 165.10 165.14 165.06 165.14 91.6K
10:22 165.14 165.24 165.12 165.23 35.3K
10:23 165.22 165.31 165.22 165.31 36.1K
10:24 165.30 165.38 165.30 165.35 78.1K
10:25 165.36 165.38 165.34 165.38 47.3K
10:26 165.35 165.42 165.33 165.41 46.8K
10:27 165.39 165.50 165.39 165.45 44.5K
10:28 165.44 165.44 165.42 165.44 49.9K
10:29 165.44 165.44 165.38 165.40 57.8K
10:30 165.40 165.40 165.33 165.34 70.4K
10:31 165.33 165.43 165.33 165.34 114.8K
10:32 165.36 165.40 165.36 165.39 64.1K
10:33 165.39 165.41 165.38 165.39 74.9K
10:34 165.38 165.39 165.32 165.33 77.1K
10:35 165.33 165.33 165.22 165.22 214.6K
10:36 165.26 165.45 165.26 165.43 108.1K
10:37 165.42 165.42 165.32 165.37 73.3K
10:38 165.37 165.37 165.30 165.30 58.6K
10:39 165.30 165.38 165.28 165.38 74.1K
10:40 165.40 165.53 165.39 165.50 125.9K
10:41 165.51 165.52 165.43 165.43 83.9K
10:42 165.43 165.43 165.37 165.37 52.4K
10:43 165.40 165.45 165.35 165.43 60.6K
10:44 165.43 165.46 165.41 165.46 28.1K
10:45 165.45 165.45 165.37 165.37 55.4K
10:46 165.37 165.37 165.30 165.31 85.8K
10:47 165.31 165.34 165.30 165.30 41.6K
10:48 165.31 165.34 165.30 165.34 60.5K
10:49 165.33 165.41 165.33 165.40 107.8K
10:50 165.42 165.42 165.32 165.32 97.0K
10:51 165.32 165.43 165.32 165.43 45.7K
10:52 165.41 165.43 165.40 165.41 55.7K
10:53 165.40 165.40 165.37 165.39 45.4K
10:54 165.40 165.40 165.36 165.37 57.9K
10:55 165.38 165.45 165.37 165.43 54.3K
10:56 165.44 165.52 165.43 165.52 49.8K
10:57 165.53 165.57 165.51 165.51 48.3K
10:58 165.51 165.61 165.51 165.61 64.8K
10:59 165.60 165.64 165.53 165.64 109.4K
11:00 165.66 165.69 165.57 165.59 101.4K
11:01 165.59 165.68 165.59 165.67 53.8K
11:02 165.67 165.67 165.65 165.66 76.1K
11:03 165.68 165.70 165.65 165.70 64.5K
11:04 165.68 165.70 165.64 165.64 58.5K
11:05 165.63 165.63 165.58 165.59 72.4K
11:06 165.59 165.60 165.55 165.58 44.5K
11:07 165.50 165.56 165.50 165.54 100.5K
11:08 165.54 165.57 165.51 165.57 80.4K
11:09 165.61 165.61 165.59 165.61 43.3K
11:10 165.64 165.66 165.63 165.63 61.8K
11:11 165.63 165.64 165.59 165.61 67.3K
11:12 165.61 165.62 165.57 165.60 63.2K
11:13 165.60 165.64 165.60 165.61 89.7K
11:14 165.61 165.61 165.48 165.54 86.2K
11:15 165.54 165.57 165.54 165.56 30.2K
11:16 165.56 165.60 165.54 165.59 28.0K
11:17 165.60 165.67 165.59 165.66 91.9K
11:18 165.67 165.68 165.65 165.65 45.3K
11:19 165.59 165.61 165.58 165.59 46.7K
11:20 165.61 165.62 165.58 165.61 79.8K
11:21 165.59 165.69 165.57 165.69 120.8K
11:22 165.69 165.71 165.68 165.69 50.0K
11:23 165.67 165.74 165.67 165.74 78.5K
11:24 165.73 165.74 165.67 165.67 94.9K
11:25 165.67 165.72 165.67 165.71 52.4K
11:26 165.72 165.76 165.69 165.75 132.7K
11:27 165.78 165.89 165.76 165.87 169.6K
11:28 165.94 166.02 165.93 166.00 162.6K
11:29 166.02 166.02 165.93 165.93 83.8K
11:30 165.88 165.88 165.84 165.88 91.5K
11:31 165.86 165.91 165.85 165.85 69.8K
11:32 165.86 165.95 165.84 165.93 202.6K
11:33 165.93 165.95 165.86 165.86 107.7K
11:34 165.88 165.90 165.86 165.89 60.5K
11:35 165.89 165.89 165.87 165.87 40.6K
11:36 165.90 165.97 165.86 165.94 103.4K
11:37 165.94 165.94 165.89 165.89 60.4K
11:38 165.92 165.97 165.90 165.97 84.3K
11:39 165.97 165.97 165.88 165.89 70.4K
11:40 165.88 165.88 165.78 165.85 99.7K
11:41 165.82 165.83 165.77 165.77 39.8K
11:42 165.78 165.86 165.78 165.83 65.6K
11:43 165.84 165.86 165.81 165.85 53.2K
11:44 165.81 165.84 165.78 165.78 69.8K
11:45 165.79 165.84 165.78 165.84 48.7K
11:46 165.81 165.81 165.73 165.73 33.2K
11:47 165.74 165.74 165.67 165.69 42.7K
11:48 165.68 165.69 165.66 165.66 40.8K
11:49 165.66 165.72 165.66 165.72 24.8K
11:50 165.69 165.74 165.69 165.74 37.3K
11:51 165.75 165.75 165.70 165.72 63.2K
11:52 165.73 165.73 165.62 165.65 62.8K
11:53 165.67 165.67 165.61 165.62 62.6K
11:54 165.60 165.64 165.60 165.61 29.1K
11:55 165.63 165.64 165.62 165.62 30.0K
11:56 165.62 165.63 165.60 165.63 18.6K
11:57 165.63 165.65 165.59 165.61 28.4K
11:58 165.61 165.64 165.61 165.63 52.4K
11:59 165.64 165.64 165.61 165.62 24.8K
12:00 165.63 165.68 165.63 165.68 98.5K
12:01 165.67 165.70 165.66 165.70 30.2K
12:02 165.70 165.70 165.68 165.69 27.2K
12:03 165.68 165.73 165.68 165.71 44.7K
12:04 165.71 165.71 165.69 165.71 22.0K
12:05 165.71 165.76 165.71 165.75 20.4K
12:06 165.74 165.86 165.73 165.85 108.3K
12:07 165.85 165.86 165.84 165.84 42.0K
12:08 165.84 165.85 165.83 165.84 35.2K
12:09 165.83 165.86 165.82 165.83 45.2K
12:10 165.83 165.85 165.82 165.84 37.4K
12:11 165.83 165.88 165.83 165.85 22.5K
12:12 165.86 165.87 165.84 165.86 38.1K
12:13 165.88 165.90 165.87 165.89 62.4K
12:14 165.88 165.88 165.81 165.81 64.9K
12:15 165.82 165.84 165.79 165.84 43.9K
12:16 165.82 165.84 165.78 165.80 47.1K
12:17 165.80 165.80 165.78 165.80 25.3K
12:18 165.78 165.79 165.73 165.73 51.2K
12:19 165.74 165.75 165.66 165.66 50.5K
12:20 165.67 165.68 165.66 165.68 85.6K
12:21 165.66 165.72 165.65 165.71 84.6K
12:22 165.70 165.71 165.65 165.65 81.7K
12:23 165.67 165.72 165.65 165.67 137.8K
12:24 165.68 165.68 165.62 165.62 46.5K
12:25 165.63 165.66 165.63 165.66 25.0K
12:26 165.68 165.68 165.66 165.66 22.2K
12:27 165.67 165.69 165.66 165.66 17.9K
12:28 165.64 165.66 165.62 165.62 31.3K
12:29 165.65 165.67 165.63 165.63 96.1K
12:30 165.64 165.65 165.62 165.62 36.5K
12:31 165.62 165.63 165.61 165.63 30.3K
12:32 165.63 165.65 165.61 165.63 27.7K
12:33 165.62 165.62 165.58 165.59 43.8K
12:34 165.63 165.63 165.58 165.58 30.6K
12:35 165.59 165.62 165.59 165.59 46.0K
12:36 165.57 165.59 165.56 165.57 46.1K
12:37 165.55 165.56 165.53 165.55 31.4K
12:38 165.55 165.57 165.51 165.54 43.1K
12:39 165.54 165.55 165.52 165.54 16.8K
12:40 165.55 165.57 165.52 165.55 77.1K
12:41 165.55 165.58 165.55 165.55 30.9K
12:42 165.57 165.57 165.55 165.56 42.4K
12:43 165.57 165.58 165.56 165.57 34.4K
12:44 165.57 165.60 165.56 165.57 140.1K
12:45 165.58 165.58 165.55 165.57 37.3K
12:46 165.57 165.57 165.55 165.55 28.0K
12:47 165.55 165.56 165.51 165.53 42.6K
12:48 165.53 165.54 165.51 165.52 20.0K
12:49 165.52 165.52 165.50 165.52 42.1K
12:50 165.52 165.57 165.51 165.56 62.0K
12:51 165.55 165.58 165.55 165.55 47.0K
12:52 165.56 165.57 165.50 165.50 31.6K
12:53 165.52 165.52 165.48 165.49 21.4K
12:54 165.51 165.53 165.47 165.53 23.5K
12:55 165.51 165.55 165.51 165.55 31.4K
12:56 165.55 165.55 165.54 165.54 64.9K
12:57 165.55 165.56 165.53 165.56 54.5K
12:58 165.56 165.56 165.53 165.54 60.2K
12:59 165.54 165.54 165.53 165.53 38.5K
13:00 165.53 165.58 165.53 165.54 74.9K
13:01 165.54 165.54 165.48 165.48 21.8K
13:02 165.49 165.54 165.49 165.54 35.2K
13:03 165.53 165.55 165.52 165.52 25.3K
13:04 165.52 165.55 165.52 165.55 37.3K
13:05 165.55 165.58 165.55 165.56 50.8K
13:06 165.58 165.59 165.56 165.58 21.5K
13:07 165.58 165.58 165.54 165.56 49.5K
13:08 165.55 165.58 165.54 165.56 62.9K
13:09 165.57 165.57 165.55 165.57 34.8K
13:10 165.57 165.58 165.54 165.55 57.1K
13:11 165.55 165.64 165.55 165.61 44.8K
13:12 165.61 165.62 165.58 165.60 74.3K
13:13 165.60 165.62 165.55 165.58 43.6K
13:14 165.56 165.58 165.54 165.58 41.0K
13:15 165.58 165.60 165.53 165.54 56.4K
13:16 165.52 165.52 165.48 165.49 86.9K
13:17 165.50 165.50 165.46 165.48 27.8K
13:18 165.50 165.53 165.46 165.53 59.5K
13:19 165.53 165.53 165.51 165.51 21.9K
13:20 165.53 165.54 165.53 165.53 40.3K
13:21 165.51 165.54 165.45 165.46 51.3K
13:22 165.45 165.46 165.40 165.40 36.8K
13:23 165.39 165.43 165.37 165.43 65.3K
13:24 165.45 165.45 165.40 165.43 31.7K
13:25 165.43 165.50 165.42 165.50 86.7K
13:26 165.49 165.54 165.49 165.53 23.5K
13:27 165.52 165.54 165.50 165.53 41.7K
13:28 165.51 165.60 165.51 165.60 66.8K
13:29 165.61 165.63 165.60 165.62 68.3K
13:30 165.62 165.65 165.58 165.59 64.0K
13:31 165.59 165.68 165.59 165.67 46.0K
13:32 165.67 165.69 165.66 165.66 60.8K
13:33 165.66 165.66 165.56 165.56 78.5K
13:34 165.55 165.56 165.52 165.55 44.3K
13:35 165.56 165.58 165.54 165.58 59.6K
13:36 165.56 165.58 165.55 165.56 28.4K
13:37 165.57 165.58 165.51 165.52 97.5K
13:38 165.53 165.58 165.51 165.53 73.4K
13:39 165.52 165.55 165.52 165.53 45.2K
13:40 165.54 165.56 165.54 165.54 58.7K
13:41 165.53 165.56 165.53 165.56 31.1K
13:42 165.56 165.56 165.52 165.55 29.3K
13:43 165.55 165.55 165.48 165.48 146.6K
13:44 165.48 165.50 165.48 165.50 52.3K
13:45 165.49 165.50 165.47 165.48 30.2K
13:46 165.49 165.52 165.49 165.50 43.8K
13:47 165.51 165.52 165.50 165.50 23.6K
13:48 165.51 165.55 165.51 165.54 36.1K
13:49 165.55 165.60 165.54 165.59 52.1K
13:50 165.59 165.59 165.53 165.53 53.3K
13:51 165.54 165.54 165.53 165.53 24.1K
13:52 165.55 165.57 165.52 165.52 35.8K
13:53 165.54 165.55 165.51 165.51 29.5K
13:54 165.52 165.52 165.44 165.46 51.2K
13:55 165.45 165.49 165.45 165.46 34.1K
13:56 165.48 165.48 165.46 165.46 46.2K
13:57 165.45 165.49 165.45 165.47 39.3K
13:58 165.46 165.48 165.45 165.47 50.4K
13:59 165.47 165.49 165.38 165.40 123.4K
14:00 165.40 165.42 165.39 165.40 59.2K
14:01 165.42 165.42 165.32 165.33 90.7K
14:02 165.33 165.36 165.31 165.35 51.6K
14:03 165.36 165.36 165.33 165.34 36.5K
14:04 165.34 165.35 165.32 165.32 62.8K
14:05 165.33 165.34 165.27 165.27 96.1K
14:06 165.26 165.29 165.26 165.29 44.1K
14:07 165.29 165.29 165.27 165.29 41.8K
14:08 165.29 165.32 165.28 165.32 35.7K
14:09 165.32 165.32 165.30 165.32 30.5K
14:10 165.32 165.36 165.30 165.36 57.1K
14:11 165.34 165.36 165.33 165.34 39.8K
14:12 165.32 165.33 165.27 165.28 78.7K
14:13 165.25 165.26 165.20 165.21 65.5K
14:14 165.24 165.31 165.24 165.30 127.5K
14:15 165.30 165.31 165.29 165.31 24.4K
14:16 165.30 165.41 165.29 165.39 119.5K
14:17 165.40 165.43 165.37 165.42 143.3K
14:18 165.42 165.45 165.40 165.45 66.1K
14:19 165.46 165.46 165.45 165.46 35.1K
14:20 165.43 165.46 165.41 165.41 62.8K
14:21 165.39 165.43 165.39 165.39 28.6K
14:22 165.39 165.42 165.38 165.42 34.5K
14:23 165.41 165.46 165.40 165.44 71.4K
14:24 165.43 165.43 165.39 165.39 81.5K
14:25 165.39 165.41 165.38 165.40 52.4K
14:26 165.40 165.41 165.39 165.41 41.3K
14:27 165.40 165.44 165.39 165.41 78.2K
14:28 165.41 165.43 165.40 165.42 27.0K
14:29 165.42 165.43 165.41 165.43 37.3K
14:30 165.43 165.45 165.41 165.42 33.8K
14:31 165.43 165.45 165.43 165.43 37.8K
14:32 165.43 165.53 165.43 165.49 52.3K
14:33 165.51 165.51 165.49 165.50 20.7K
14:34 165.49 165.54 165.49 165.52 60.7K
14:35 165.51 165.55 165.51 165.53 27.4K
14:36 165.53 165.56 165.52 165.52 45.5K
14:37 165.54 165.55 165.53 165.54 26.5K
14:38 165.53 165.53 165.44 165.44 53.4K
14:39 165.47 165.47 165.43 165.43 46.1K
14:40 165.43 165.46 165.42 165.44 41.0K
14:41 165.44 165.44 165.41 165.41 53.5K
14:42 165.41 165.42 165.39 165.39 50.3K
14:43 165.41 165.42 165.38 165.38 94.1K
14:44 165.38 165.44 165.38 165.44 68.2K
14:45 165.44 165.45 165.41 165.45 51.9K
14:46 165.43 165.46 165.43 165.45 36.3K
14:47 165.42 165.45 165.42 165.44 29.8K
14:48 165.43 165.44 165.42 165.43 28.4K
14:49 165.44 165.44 165.36 165.39 48.1K
14:50 165.38 165.39 165.36 165.37 55.3K
14:51 165.37 165.41 165.33 165.35 112.5K
14:52 165.35 165.38 165.35 165.38 40.1K
14:53 165.37 165.40 165.36 165.39 36.5K
14:54 165.39 165.40 165.37 165.39 35.3K
14:55 165.39 165.39 165.34 165.36 83.3K
14:56 165.34 165.37 165.34 165.37 51.1K
14:57 165.37 165.37 165.35 165.36 31.2K
14:58 165.35 165.37 165.33 165.34 70.7K
14:59 165.32 165.39 165.32 165.37 69.9K
15:00 165.31 165.33 165.28 165.28 115.9K
15:01 165.27 165.28 165.24 165.25 52.3K
15:02 165.24 165.37 165.24 165.37 132.1K
15:03 165.37 165.39 165.37 165.37 46.9K
15:04 165.36 165.38 165.36 165.37 42.8K
15:05 165.37 165.38 165.36 165.38 34.5K
15:06 165.37 165.39 165.36 165.39 51.2K
15:07 165.41 165.41 165.38 165.38 39.2K
15:08 165.38 165.40 165.37 165.38 42.3K
15:09 165.38 165.40 165.37 165.37 58.3K
15:10 165.40 165.40 165.37 165.39 44.1K
15:11 165.44 165.44 165.42 165.43 80.2K
15:12 165.44 165.45 165.42 165.44 45.9K
15:13 165.44 165.45 165.41 165.44 57.8K
15:14 165.44 165.44 165.42 165.42 44.4K
15:15 165.41 165.44 165.40 165.44 49.7K
15:16 165.44 165.45 165.43 165.45 30.3K
15:17 165.44 165.44 165.41 165.44 29.3K
15:18 165.43 165.45 165.42 165.43 91.2K
15:19 165.41 165.43 165.40 165.40 42.8K
15:20 165.40 165.40 165.35 165.36 90.4K
15:21 165.36 165.40 165.35 165.40 70.1K
15:22 165.40 165.40 165.38 165.39 72.1K
15:23 165.40 165.41 165.39 165.40 37.8K
15:24 165.39 165.41 165.35 165.39 62.4K
15:25 165.36 165.39 165.34 165.34 61.5K
15:26 165.34 165.35 165.32 165.34 46.4K
15:27 165.34 165.35 165.33 165.34 38.6K
15:28 165.34 165.34 165.32 165.32 64.8K
15:29 165.32 165.34 165.32 165.32 77.6K
15:30 165.31 165.31 165.27 165.27 294.6K
15:31 165.26 165.26 165.24 165.24 86.8K
15:32 165.21 165.22 165.19 165.19 99.8K
15:33 165.20 165.22 165.19 165.22 62.5K
15:34 165.21 165.23 165.19 165.21 162.1K
15:35 165.23 165.23 165.13 165.13 130.2K
15:36 165.13 165.15 165.12 165.14 101.2K
15:37 165.13 165.14 165.11 165.13 57.2K
15:38 165.12 165.13 165.10 165.10 99.2K
15:39 165.08 165.11 165.08 165.09 126.4K
15:40 165.08 165.12 165.08 165.11 85.2K
15:41 165.11 165.11 165.10 165.10 61.6K
15:42 165.10 165.10 165.08 165.10 66.3K
15:43 165.09 165.09 165.05 165.05 115.4K
15:44 165.06 165.08 165.04 165.04 120.7K
15:45 165.05 165.06 165.04 165.04 72.3K
15:46 165.03 165.03 164.95 165.00 257.5K
15:47 165.00 165.02 164.97 165.01 141.0K
15:48 165.01 165.01 164.92 164.92 156.2K
15:49 164.95 165.00 164.89 164.99 181.7K
15:50 164.94 164.97 164.89 164.89 268.0K
15:51 164.85 164.89 164.85 164.85 172.2K
15:52 164.87 164.88 164.84 164.87 126.6K
15:53 164.86 164.87 164.77 164.79 172.3K
15:54 164.75 164.75 164.51 164.51 409.4K
15:55 164.51 164.61 164.51 164.61 517.6K
15:56 164.61 164.63 164.60 164.61 355.4K
15:57 164.63 164.64 164.51 164.53 763.9K
15:58 164.53 164.62 164.53 164.58 714.8K
15:59 164.54 164.58 164.40 164.55 12,675.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available