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
09:30 157.38 157.38 156.54 156.59 1,766.6K
09:31 156.48 157.03 156.48 157.03 295.5K
09:32 157.00 157.11 156.97 157.05 180.5K
09:33 157.03 157.18 156.79 156.83 187.3K
09:34 156.79 157.08 156.79 156.95 160.6K
09:35 156.98 157.39 156.98 157.33 208.7K
09:36 157.30 157.38 157.17 157.20 151.4K
09:37 157.13 157.14 156.94 156.94 146.6K
09:38 156.90 156.90 156.75 156.75 181.0K
09:39 156.83 156.93 156.78 156.79 104.9K
09:40 156.80 156.84 156.71 156.77 255.8K
09:41 156.80 156.82 156.71 156.82 123.7K
09:42 156.81 156.95 156.80 156.88 149.3K
09:43 156.92 157.11 156.91 157.11 125.7K
09:44 157.11 157.24 157.11 157.24 128.5K
09:45 157.23 157.35 157.20 157.35 100.0K
09:46 157.40 157.48 157.38 157.44 144.8K
09:47 157.38 157.40 157.31 157.37 289.5K
09:48 157.33 157.33 157.18 157.22 157.5K
09:49 157.25 157.37 157.21 157.36 84.2K
09:50 157.40 157.45 157.38 157.40 144.2K
09:51 157.40 157.40 157.14 157.14 139.9K
09:52 157.12 157.30 157.12 157.30 95.8K
09:53 157.33 157.46 157.25 157.25 168.8K
09:54 157.26 157.31 157.26 157.31 51.0K
09:55 157.31 157.46 157.31 157.44 82.5K
09:56 157.46 157.49 157.33 157.38 131.7K
09:57 157.39 157.52 157.37 157.45 80.4K
09:58 157.44 157.51 157.44 157.46 70.6K
09:59 157.45 157.49 157.43 157.44 76.2K
10:00 157.51 157.52 157.46 157.50 170.6K
10:01 157.46 157.55 157.42 157.50 94.9K
10:02 157.48 157.58 157.45 157.57 93.6K
10:03 157.58 157.59 157.38 157.38 141.8K
10:04 157.38 157.44 157.37 157.38 113.2K
10:05 157.37 157.54 157.37 157.54 340.7K
10:06 157.50 157.50 157.38 157.41 105.7K
10:07 157.42 157.46 157.38 157.38 89.9K
10:08 157.38 157.41 157.28 157.28 110.2K
10:09 157.27 157.27 157.16 157.18 147.2K
10:10 157.20 157.24 157.19 157.24 74.9K
10:11 157.24 157.35 157.24 157.35 136.5K
10:12 157.32 157.32 157.23 157.24 57.7K
10:13 157.24 157.35 157.22 157.35 236.1K
10:14 157.35 157.47 157.35 157.43 87.1K
10:15 157.43 157.47 157.41 157.44 90.6K
10:16 157.45 157.49 157.43 157.48 77.1K
10:17 157.40 157.43 157.32 157.35 155.7K
10:18 157.39 157.43 157.35 157.35 103.0K
10:19 157.36 157.38 157.29 157.29 88.1K
10:20 157.28 157.33 157.28 157.29 60.7K
10:21 157.30 157.35 157.30 157.31 95.7K
10:22 157.31 157.40 157.31 157.40 101.7K
10:23 157.40 157.45 157.40 157.42 100.2K
10:24 157.42 157.56 157.40 157.56 188.4K
10:25 157.56 157.58 157.56 157.57 85.5K
10:26 157.59 157.59 157.40 157.40 163.6K
10:27 157.42 157.42 157.33 157.39 69.2K
10:28 157.40 157.40 157.35 157.35 54.8K
10:29 157.35 157.42 157.33 157.40 135.7K
10:30 157.40 157.40 157.37 157.40 86.7K
10:31 157.41 157.41 157.22 157.28 261.7K
10:32 157.29 157.29 157.26 157.29 123.8K
10:33 157.28 157.28 157.15 157.17 193.2K
10:34 157.17 157.24 157.16 157.23 101.8K
10:35 157.22 157.30 157.22 157.30 243.7K
10:36 157.32 157.32 157.27 157.27 60.8K
10:37 157.28 157.29 157.25 157.25 27.0K
10:38 157.26 157.36 157.25 157.32 93.9K
10:39 157.32 157.37 157.32 157.36 52.2K
10:40 157.39 157.39 157.28 157.28 123.5K
10:41 157.30 157.30 157.22 157.22 90.0K
10:42 157.23 157.31 157.23 157.30 59.0K
10:43 157.27 157.36 157.27 157.35 85.8K
10:44 157.34 157.41 157.34 157.41 75.1K
10:45 157.39 157.39 157.30 157.30 83.2K
10:46 157.28 157.29 157.22 157.22 54.7K
10:47 157.24 157.32 157.22 157.27 102.5K
10:48 157.26 157.31 157.26 157.31 46.1K
10:49 157.30 157.31 157.27 157.27 39.6K
10:50 157.25 157.25 157.14 157.24 158.7K
10:51 157.24 157.24 157.20 157.21 197.7K
10:52 157.22 157.28 157.22 157.28 55.7K
10:53 157.28 157.33 157.28 157.33 73.3K
10:54 157.35 157.35 157.26 157.31 493.2K
10:55 157.29 157.30 157.23 157.25 84.9K
10:56 157.25 157.27 157.22 157.26 58.2K
10:57 157.29 157.34 157.26 157.31 166.7K
10:58 157.29 157.35 157.29 157.34 257.2K
10:59 157.33 157.45 157.33 157.45 129.0K
11:00 157.46 157.50 157.42 157.50 136.0K
11:01 157.50 157.50 157.39 157.39 187.9K
11:02 157.38 157.42 157.29 157.32 128.4K
11:03 157.32 157.32 157.27 157.28 101.7K
11:04 157.29 157.29 157.19 157.20 103.9K
11:05 157.20 157.20 157.17 157.17 31.3K
11:06 157.18 157.22 157.18 157.22 83.9K
11:07 157.23 157.27 157.21 157.23 38.7K
11:08 157.22 157.28 157.22 157.28 61.4K
11:09 157.29 157.29 157.26 157.28 33.0K
11:10 157.25 157.29 157.25 157.29 39.0K
11:11 157.29 157.30 157.21 157.23 46.5K
11:12 157.21 157.24 157.21 157.23 44.6K
11:13 157.24 157.25 157.22 157.22 83.0K
11:14 157.23 157.26 157.23 157.26 37.9K
11:15 157.25 157.25 157.22 157.24 128.9K
11:16 157.25 157.39 157.25 157.39 161.2K
11:17 157.38 157.51 157.38 157.51 90.3K
11:18 157.47 157.50 157.45 157.50 41.8K
11:19 157.48 157.48 157.44 157.44 87.0K
11:20 157.40 157.42 157.39 157.41 32.5K
11:21 157.41 157.42 157.34 157.34 125.9K
11:22 157.37 157.40 157.37 157.40 45.1K
11:23 157.39 157.39 157.36 157.36 31.9K
11:24 157.36 157.46 157.35 157.46 63.0K
11:25 157.47 157.51 157.44 157.45 103.2K
11:26 157.45 157.47 157.45 157.46 37.8K
11:27 157.46 157.46 157.43 157.44 54.3K
11:28 157.44 157.45 157.41 157.41 79.1K
11:29 157.39 157.40 157.31 157.31 61.1K
11:30 157.28 157.46 157.28 157.46 81.5K
11:31 157.45 157.52 157.45 157.48 67.0K
11:32 157.49 157.52 157.48 157.52 22.1K
11:33 157.52 157.54 157.49 157.49 92.4K
11:34 157.48 157.50 157.43 157.43 53.5K
11:35 157.45 157.46 157.42 157.44 19.9K
11:36 157.40 157.43 157.40 157.42 36.6K
11:37 157.43 157.50 157.42 157.50 66.1K
11:38 157.50 157.50 157.32 157.33 109.1K
11:39 157.31 157.36 157.31 157.36 127.0K
11:40 157.36 157.36 157.28 157.32 59.3K
11:41 157.33 157.33 157.22 157.22 87.4K
11:42 157.22 157.23 157.18 157.18 26.3K
11:43 157.18 157.20 157.14 157.14 51.5K
11:44 157.15 157.15 157.12 157.12 31.0K
11:45 157.13 157.14 157.11 157.14 58.5K
11:46 157.09 157.13 157.09 157.11 92.3K
11:47 157.10 157.14 157.10 157.13 43.9K
11:48 157.09 157.09 157.07 157.08 84.2K
11:49 157.08 157.11 157.08 157.10 42.2K
11:50 157.10 157.10 157.03 157.05 134.9K
11:51 157.06 157.07 157.04 157.06 30.7K
11:52 157.06 157.08 157.03 157.03 35.0K
11:53 157.03 157.08 157.03 157.08 32.4K
11:54 157.07 157.13 157.06 157.11 79.7K
11:55 157.12 157.14 157.06 157.07 96.6K
11:56 157.07 157.10 157.06 157.10 28.0K
11:57 157.08 157.12 157.04 157.11 104.2K
11:58 157.12 157.12 157.05 157.08 44.2K
11:59 157.08 157.08 157.05 157.05 42.7K
12:00 157.05 157.09 157.03 157.08 60.3K
12:01 157.06 157.08 156.99 157.01 76.9K
12:02 157.02 157.02 157.00 157.00 52.0K
12:03 157.00 157.13 157.00 157.10 89.2K
12:04 157.09 157.09 157.04 157.04 113.9K
12:05 157.00 157.00 156.95 156.95 31.7K
12:06 156.95 156.95 156.91 156.91 73.5K
12:07 156.91 156.94 156.90 156.94 79.9K
12:08 156.94 156.95 156.87 156.88 38.8K
12:09 156.89 156.91 156.86 156.88 30.1K
12:10 156.87 156.90 156.87 156.89 27.8K
12:11 156.89 156.94 156.89 156.93 44.1K
12:12 156.93 156.95 156.92 156.94 22.9K
12:13 156.92 156.94 156.87 156.88 98.2K
12:14 156.87 156.88 156.80 156.82 126.0K
12:15 156.82 156.83 156.80 156.80 36.7K
12:16 156.82 156.86 156.81 156.86 30.1K
12:17 156.86 156.88 156.85 156.88 19.0K
12:18 156.87 156.91 156.87 156.90 71.7K
12:19 156.89 156.89 156.78 156.78 92.2K
12:20 156.79 156.81 156.77 156.79 45.7K
12:21 156.77 156.81 156.77 156.79 55.4K
12:22 156.76 156.79 156.75 156.78 26.8K
12:23 156.78 156.82 156.78 156.82 44.0K
12:24 156.81 156.84 156.81 156.83 64.0K
12:25 156.84 156.91 156.84 156.91 176.5K
12:26 156.90 156.99 156.88 156.95 99.9K
12:27 156.97 156.97 156.93 156.96 56.5K
12:28 156.96 157.01 156.96 157.00 36.2K
12:29 156.99 157.01 156.95 156.96 41.2K
12:30 156.94 156.95 156.91 156.91 50.4K
12:31 156.90 156.91 156.85 156.85 59.0K
12:32 156.87 156.88 156.85 156.86 47.4K
12:33 156.87 156.87 156.82 156.83 96.5K
12:34 156.83 156.84 156.75 156.83 224.3K
12:35 156.82 156.82 156.76 156.79 95.4K
12:36 156.77 156.85 156.77 156.85 64.1K
12:37 156.85 156.87 156.82 156.87 26.5K
12:38 156.87 156.89 156.84 156.87 47.4K
12:39 156.87 156.87 156.84 156.84 32.4K
12:40 156.87 156.87 156.81 156.83 47.0K
12:41 156.83 156.83 156.80 156.82 100.0K
12:42 156.82 156.93 156.82 156.92 109.5K
12:43 156.91 156.94 156.91 156.94 39.5K
12:44 156.94 156.94 156.90 156.93 57.6K
12:45 156.94 156.96 156.92 156.96 49.6K
12:46 156.94 156.99 156.94 156.98 101.9K
12:47 156.98 157.01 156.98 157.00 49.2K
12:48 156.99 157.02 156.97 157.02 56.6K
12:49 157.01 157.02 156.99 156.99 41.7K
12:50 157.00 157.01 156.99 156.99 31.6K
12:51 157.01 157.09 157.00 157.09 93.9K
12:52 157.08 157.17 157.07 157.15 108.3K
12:53 157.15 157.19 157.10 157.12 131.0K
12:54 157.12 157.13 157.10 157.10 34.0K
12:55 157.09 157.10 157.06 157.07 71.1K
12:56 157.08 157.08 156.99 156.99 69.4K
12:57 156.99 157.00 156.98 157.00 48.3K
12:58 157.00 157.01 156.98 157.01 32.5K
12:59 157.00 157.00 156.97 156.98 71.6K
13:00 156.98 157.01 156.97 157.00 92.2K
13:01 157.02 157.05 156.97 157.04 82.4K
13:02 157.05 157.06 157.03 157.06 44.9K
13:03 157.05 157.08 157.05 157.05 69.4K
13:04 157.04 157.09 157.04 157.08 40.5K
13:05 157.09 157.15 157.09 157.12 61.8K
13:06 157.14 157.14 157.11 157.12 33.2K
13:07 157.13 157.15 157.13 157.14 24.5K
13:08 157.15 157.19 157.12 157.19 87.5K
13:09 157.18 157.26 157.17 157.24 230.0K
13:10 157.26 157.26 157.24 157.25 16.7K
13:11 157.26 157.29 157.26 157.29 64.9K
13:12 157.30 157.33 157.30 157.32 68.0K
13:13 157.32 157.35 157.28 157.35 40.6K
13:14 157.35 157.38 157.35 157.37 72.3K
13:15 157.39 157.48 157.37 157.48 178.2K
13:16 157.48 157.50 157.46 157.50 131.9K
13:17 157.50 157.51 157.41 157.41 77.5K
13:18 157.41 157.46 157.41 157.46 22.5K
13:19 157.45 157.48 157.44 157.45 55.3K
13:20 157.46 157.51 157.43 157.50 52.5K
13:21 157.50 157.60 157.48 157.60 93.9K
13:22 157.58 157.60 157.56 157.58 79.7K
13:23 157.57 157.59 157.56 157.59 52.0K
13:24 157.57 157.66 157.57 157.66 97.7K
13:25 157.66 157.69 157.65 157.69 54.9K
13:26 157.69 157.69 157.65 157.65 120.5K
13:27 157.65 157.68 157.65 157.67 38.5K
13:28 157.65 157.69 157.65 157.69 44.4K
13:29 157.69 157.71 157.68 157.69 42.7K
13:30 157.70 157.70 157.59 157.61 100.1K
13:31 157.63 157.63 157.60 157.60 24.9K
13:32 157.60 157.61 157.58 157.58 27.6K
13:33 157.58 157.61 157.57 157.57 25.1K
13:34 157.58 157.63 157.57 157.63 55.6K
13:35 157.64 157.66 157.61 157.62 32.9K
13:36 157.62 157.71 157.61 157.69 49.6K
13:37 157.73 157.73 157.70 157.70 28.3K
13:38 157.71 157.72 157.68 157.69 40.3K
13:39 157.69 157.74 157.67 157.74 129.7K
13:40 157.74 157.80 157.74 157.80 46.0K
13:41 157.79 157.79 157.78 157.78 105.9K
13:42 157.78 157.80 157.77 157.79 38.9K
13:43 157.80 157.88 157.79 157.88 64.5K
13:44 157.88 157.88 157.83 157.85 33.8K
13:45 157.84 157.87 157.84 157.87 95.8K
13:46 157.87 157.87 157.83 157.87 37.7K
13:47 157.87 157.91 157.87 157.91 39.8K
13:48 157.91 157.92 157.90 157.91 27.5K
13:49 157.91 157.93 157.90 157.91 49.2K
13:50 157.94 157.94 157.85 157.87 92.7K
13:51 157.85 157.90 157.85 157.87 46.9K
13:52 157.89 157.91 157.87 157.88 21.8K
13:53 157.88 157.88 157.84 157.87 24.4K
13:54 157.86 157.91 157.85 157.89 65.9K
13:55 157.89 157.90 157.88 157.88 22.0K
13:56 157.92 157.92 157.88 157.92 49.3K
13:57 157.89 157.90 157.87 157.89 46.6K
13:58 157.91 157.92 157.90 157.92 22.8K
13:59 157.90 157.93 157.88 157.93 39.5K
14:00 157.96 157.96 157.89 157.89 33.2K
14:01 157.90 157.90 157.77 157.79 124.8K
14:02 157.76 157.79 157.75 157.79 66.4K
14:03 157.79 157.82 157.78 157.80 41.4K
14:04 157.81 157.83 157.80 157.81 50.4K
14:05 157.80 157.82 157.77 157.79 60.2K
14:06 157.78 157.84 157.78 157.81 48.3K
14:07 157.83 157.83 157.78 157.81 39.0K
14:08 157.81 157.82 157.78 157.82 17.4K
14:09 157.81 157.81 157.69 157.69 68.4K
14:10 157.71 157.78 157.71 157.78 45.4K
14:11 157.77 157.80 157.76 157.77 70.8K
14:12 157.76 157.78 157.74 157.76 37.2K
14:13 157.77 157.77 157.72 157.74 34.8K
14:14 157.77 157.81 157.76 157.80 53.1K
14:15 157.79 157.81 157.77 157.78 16.1K
14:16 157.80 157.80 157.76 157.78 49.3K
14:17 157.76 157.77 157.73 157.77 40.2K
14:18 157.78 157.81 157.77 157.81 52.7K
14:19 157.80 157.80 157.78 157.78 35.5K
14:20 157.80 157.80 157.77 157.78 20.7K
14:21 157.77 157.79 157.76 157.77 39.0K
14:22 157.77 157.78 157.75 157.78 44.3K
14:23 157.78 157.79 157.76 157.78 33.3K
14:24 157.78 157.79 157.75 157.77 112.3K
14:25 157.76 157.82 157.76 157.82 28.7K
14:26 157.80 157.81 157.79 157.81 57.5K
14:27 157.81 157.83 157.80 157.81 32.4K
14:28 157.79 157.82 157.77 157.77 34.7K
14:29 157.81 157.81 157.74 157.74 105.1K
14:30 157.75 157.80 157.75 157.80 78.5K
14:31 157.80 157.99 157.80 157.99 145.4K
14:32 157.97 158.04 157.97 158.04 69.9K
14:33 158.03 158.09 158.03 158.08 52.5K
14:34 158.10 158.13 158.06 158.11 72.4K
14:35 158.11 158.11 158.08 158.09 45.0K
14:36 158.09 158.10 158.08 158.10 18.9K
14:37 158.11 158.11 158.07 158.07 55.2K
14:38 158.07 158.11 158.07 158.09 86.8K
14:39 158.08 158.11 158.07 158.07 42.6K
14:40 158.08 158.10 158.06 158.08 24.2K
14:41 158.08 158.08 158.02 158.04 60.8K
14:42 158.01 158.03 158.01 158.02 23.2K
14:43 158.03 158.03 157.98 158.00 81.7K
14:44 157.99 158.01 157.98 157.99 40.2K
14:45 157.99 158.01 157.99 158.00 73.0K
14:46 157.97 157.97 157.93 157.93 83.7K
14:47 157.94 157.94 157.85 157.90 135.6K
14:48 157.90 157.94 157.89 157.89 90.7K
14:49 157.89 157.89 157.84 157.87 76.3K
14:50 157.85 157.86 157.81 157.81 67.7K
14:51 157.81 157.88 157.81 157.88 118.3K
14:52 157.90 157.90 157.87 157.87 24.7K
14:53 157.86 157.86 157.86 157.86 39.9K
14:54 157.84 157.89 157.84 157.87 41.5K
14:55 157.87 157.89 157.86 157.88 54.9K
14:56 157.87 157.88 157.84 157.88 123.3K
14:57 157.89 157.89 157.84 157.85 133.4K
14:58 157.86 157.88 157.84 157.86 65.4K
14:59 157.87 157.87 157.81 157.85 61.4K
15:00 157.81 157.85 157.77 157.80 90.3K
15:01 157.80 157.80 157.77 157.79 113.7K
15:02 157.79 157.80 157.74 157.74 42.0K
15:03 157.74 157.74 157.71 157.74 75.3K
15:04 157.74 157.74 157.67 157.68 70.7K
15:05 157.67 157.71 157.66 157.68 67.7K
15:06 157.69 157.69 157.62 157.64 53.0K
15:07 157.64 157.64 157.61 157.61 43.2K
15:08 157.60 157.64 157.60 157.64 78.1K
15:09 157.64 157.70 157.64 157.68 165.1K
15:10 157.68 157.68 157.66 157.67 46.6K
15:11 157.66 157.74 157.66 157.70 74.6K
15:12 157.72 157.73 157.71 157.73 35.9K
15:13 157.73 157.78 157.73 157.74 124.3K
15:14 157.76 157.76 157.71 157.73 86.4K
15:15 157.74 157.77 157.72 157.73 122.6K
15:16 157.74 157.79 157.74 157.75 143.6K
15:17 157.78 157.83 157.78 157.79 91.3K
15:18 157.79 157.80 157.75 157.77 68.4K
15:19 157.76 157.78 157.76 157.78 52.4K
15:20 157.78 157.82 157.78 157.82 149.5K
15:21 157.80 157.81 157.78 157.80 34.4K
15:22 157.80 157.80 157.77 157.78 36.4K
15:23 157.79 157.91 157.79 157.91 224.8K
15:24 157.90 157.96 157.90 157.90 76.8K
15:25 157.91 157.92 157.86 157.88 58.0K
15:26 157.85 157.88 157.84 157.84 92.6K
15:27 157.84 157.89 157.84 157.84 65.8K
15:28 157.84 157.91 157.84 157.91 114.6K
15:29 157.91 157.92 157.89 157.92 57.2K
15:30 157.90 157.94 157.90 157.90 50.5K
15:31 157.89 157.93 157.89 157.93 57.6K
15:32 157.92 158.00 157.92 157.98 200.1K
15:33 157.98 158.02 157.98 158.01 54.1K
15:34 158.00 158.00 157.97 157.99 70.6K
15:35 158.00 158.04 158.00 158.04 80.2K
15:36 158.02 158.13 158.02 158.10 150.5K
15:37 158.09 158.11 158.07 158.10 103.1K
15:38 158.07 158.12 158.05 158.06 167.1K
15:39 158.06 158.06 158.00 158.01 90.4K
15:40 158.02 158.03 158.01 158.03 137.7K
15:41 158.01 158.02 157.99 158.01 561.9K
15:42 158.03 158.03 157.89 157.89 179.7K
15:43 157.90 157.98 157.89 157.95 131.7K
15:44 157.95 158.12 157.95 158.10 157.5K
15:45 158.10 158.12 158.08 158.08 80.9K
15:46 158.09 158.19 158.08 158.16 173.1K
15:47 158.15 158.21 158.12 158.20 127.6K
15:48 158.21 158.27 158.21 158.25 180.5K
15:49 158.23 158.31 158.19 158.19 211.4K
15:50 158.27 158.33 158.22 158.33 186.8K
15:51 158.35 158.35 158.29 158.29 223.2K
15:52 158.28 158.28 158.25 158.25 199.6K
15:53 158.24 158.24 158.21 158.22 246.3K
15:54 158.22 158.26 158.18 158.23 366.7K
15:55 158.19 158.26 158.17 158.24 383.7K
15:56 158.26 158.28 158.25 158.27 258.4K
15:57 158.26 158.42 158.26 158.38 689.9K
15:58 158.37 158.41 158.36 158.36 497.5K
15:59 158.34 158.43 158.31 158.38 1,534.9K
16:00 158.36 158.36 158.33 158.33 7,934.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available