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
09:30 169.85 170.21 169.85 170.09 1,439.6K
09:31 169.98 170.01 169.56 169.63 209.9K
09:32 169.78 169.90 169.74 169.90 149.5K
09:33 169.91 170.03 169.86 169.88 89.1K
09:34 169.81 170.12 169.74 170.08 93.2K
09:35 170.09 170.19 170.02 170.19 103.0K
09:36 170.14 170.22 170.14 170.20 179.8K
09:37 170.24 170.24 170.05 170.12 173.0K
09:38 170.13 170.40 170.13 170.40 80.9K
09:39 170.43 170.43 170.10 170.14 163.5K
09:40 170.13 170.15 169.97 169.98 105.7K
09:41 170.04 170.15 170.04 170.10 68.5K
09:42 170.09 170.23 170.06 170.19 137.6K
09:43 170.21 170.24 170.17 170.22 45.8K
09:44 170.28 170.28 170.19 170.19 94.9K
09:45 170.20 170.40 170.20 170.40 81.6K
09:46 170.44 170.44 170.30 170.30 95.4K
09:47 170.30 170.38 170.29 170.35 130.4K
09:48 170.35 170.41 170.29 170.31 115.1K
09:49 170.31 170.32 170.25 170.31 202.1K
09:50 170.29 170.37 170.29 170.33 88.3K
09:51 170.35 170.42 170.31 170.38 169.4K
09:52 170.43 170.43 170.32 170.34 87.4K
09:53 170.38 170.46 170.38 170.41 119.1K
09:54 170.41 170.52 170.41 170.47 105.7K
09:55 170.47 170.47 170.35 170.35 95.3K
09:56 170.38 170.38 170.23 170.32 85.3K
09:57 170.29 170.35 170.27 170.29 86.6K
09:58 170.28 170.31 170.14 170.14 162.6K
09:59 170.10 170.10 169.99 170.03 212.2K
10:00 170.06 170.06 169.88 169.88 142.2K
10:01 169.89 169.92 169.85 169.89 69.1K
10:02 169.94 170.05 169.94 170.00 244.9K
10:03 170.04 170.16 170.04 170.16 70.4K
10:04 170.15 170.17 170.14 170.16 129.1K
10:05 170.18 170.18 170.00 170.05 163.2K
10:06 170.07 170.30 170.07 170.30 116.9K
10:07 170.32 170.33 170.23 170.29 189.8K
10:08 170.34 170.39 170.32 170.39 139.4K
10:09 170.40 170.46 170.40 170.45 53.7K
10:10 170.48 170.48 170.42 170.44 122.7K
10:11 170.45 170.50 170.37 170.39 136.4K
10:12 170.37 170.45 170.35 170.44 72.1K
10:13 170.47 170.52 170.46 170.52 140.9K
10:14 170.51 170.59 170.51 170.54 158.5K
10:15 170.50 170.61 170.50 170.59 167.8K
10:16 170.62 170.62 170.48 170.51 134.8K
10:17 170.51 170.53 170.42 170.43 131.9K
10:18 170.38 170.43 170.34 170.36 187.5K
10:19 170.40 170.52 170.40 170.52 74.3K
10:20 170.54 170.54 170.39 170.39 181.8K
10:21 170.38 170.45 170.38 170.42 90.2K
10:22 170.44 170.44 170.18 170.23 88.1K
10:23 170.23 170.31 170.22 170.31 71.8K
10:24 170.27 170.28 170.25 170.26 105.3K
10:25 170.25 170.34 170.25 170.34 93.3K
10:26 170.34 170.38 170.34 170.38 89.6K
10:27 170.42 170.44 170.40 170.40 97.0K
10:28 170.40 170.40 170.32 170.36 116.9K
10:29 170.40 170.43 170.31 170.33 93.7K
10:30 170.35 170.44 170.35 170.38 114.5K
10:31 170.40 170.52 170.40 170.52 176.0K
10:32 170.54 170.54 170.43 170.47 199.0K
10:33 170.47 170.50 170.44 170.49 63.1K
10:34 170.50 170.50 170.32 170.34 181.9K
10:35 170.33 170.37 170.30 170.37 114.5K
10:36 170.36 170.40 170.31 170.33 147.4K
10:37 170.33 170.40 170.33 170.40 96.2K
10:38 170.38 170.44 170.37 170.44 175.3K
10:39 170.44 170.44 170.37 170.39 217.6K
10:40 170.39 170.39 170.33 170.36 102.5K
10:41 170.38 170.43 170.37 170.41 179.8K
10:42 170.42 170.48 170.40 170.48 77.8K
10:43 170.47 170.47 170.34 170.36 133.6K
10:44 170.39 170.41 170.35 170.35 110.7K
10:45 170.33 170.36 170.31 170.31 83.0K
10:46 170.32 170.40 170.27 170.40 153.1K
10:47 170.40 170.40 170.33 170.34 151.4K
10:48 170.34 170.36 170.24 170.29 171.5K
10:49 170.28 170.33 170.26 170.29 73.9K
10:50 170.29 170.36 170.28 170.35 216.9K
10:51 170.33 170.34 170.23 170.34 168.0K
10:52 170.31 170.31 170.22 170.22 145.6K
10:53 170.22 170.23 170.18 170.18 109.2K
10:54 170.16 170.20 170.10 170.10 144.9K
10:55 170.13 170.13 170.09 170.09 125.6K
10:56 170.07 170.07 169.99 170.01 202.5K
10:57 169.99 170.08 169.99 170.00 102.1K
10:58 170.02 170.03 169.97 169.97 119.8K
10:59 169.95 169.96 169.92 169.95 62.6K
11:00 170.01 170.01 169.92 169.95 118.8K
11:01 169.96 169.96 169.87 169.88 136.4K
11:02 169.88 169.89 169.86 169.86 86.8K
11:03 169.88 169.91 169.86 169.86 83.1K
11:04 169.86 169.88 169.83 169.88 108.0K
11:05 169.89 169.95 169.88 169.94 77.6K
11:06 169.95 170.03 169.95 170.01 62.9K
11:07 170.01 170.02 169.95 169.99 99.9K
11:08 169.98 170.01 169.97 170.00 83.4K
11:09 169.99 170.04 169.99 170.03 63.2K
11:10 170.03 170.03 169.98 169.99 136.6K
11:11 170.01 170.09 170.00 170.09 83.1K
11:12 170.07 170.08 170.00 170.05 198.6K
11:13 170.05 170.07 170.00 170.00 69.6K
11:14 170.01 170.01 169.94 169.96 75.2K
11:15 169.96 169.99 169.94 169.99 36.9K
11:16 170.00 170.01 169.92 169.93 108.6K
11:17 169.94 169.97 169.91 169.97 126.7K
11:18 170.00 170.00 169.81 169.84 209.2K
11:19 169.82 169.82 169.78 169.79 76.8K
11:20 169.79 169.84 169.79 169.83 46.3K
11:21 169.83 169.85 169.77 169.78 83.5K
11:22 169.78 169.78 169.71 169.72 105.8K
11:23 169.72 169.73 169.64 169.64 92.5K
11:24 169.64 169.64 169.59 169.60 110.5K
11:25 169.62 169.68 169.60 169.65 423.3K
11:26 169.63 169.64 169.63 169.63 58.5K
11:27 169.64 169.76 169.62 169.72 98.3K
11:28 169.74 169.85 169.69 169.82 183.4K
11:29 169.82 169.83 169.75 169.76 131.7K
11:30 169.76 169.83 169.76 169.82 64.7K
11:31 169.81 169.81 169.66 169.67 114.3K
11:32 169.67 169.74 169.67 169.70 99.7K
11:33 169.71 169.71 169.69 169.71 45.6K
11:34 169.70 169.74 169.70 169.72 75.3K
11:35 169.70 169.76 169.70 169.74 71.4K
11:36 169.74 169.76 169.73 169.73 109.2K
11:37 169.71 169.71 169.59 169.59 130.1K
11:38 169.59 169.67 169.59 169.65 191.7K
11:39 169.69 169.73 169.65 169.73 99.8K
11:40 169.73 169.73 169.66 169.66 165.5K
11:41 169.66 169.68 169.63 169.66 93.4K
11:42 169.66 169.75 169.66 169.71 176.8K
11:43 169.70 169.74 169.68 169.71 111.0K
11:44 169.74 169.75 169.66 169.67 112.9K
11:45 169.67 169.67 169.60 169.60 115.2K
11:46 169.60 169.61 169.56 169.58 119.4K
11:47 169.55 169.57 169.52 169.53 126.0K
11:48 169.56 169.59 169.50 169.51 195.5K
11:49 169.51 169.53 169.49 169.53 103.1K
11:50 169.51 169.52 169.45 169.46 134.6K
11:51 169.45 169.46 169.38 169.41 159.6K
11:52 169.42 169.45 169.42 169.44 78.7K
11:53 169.40 169.41 169.35 169.35 144.8K
11:54 169.35 169.39 169.35 169.38 69.9K
11:55 169.37 169.46 169.35 169.45 169.1K
11:56 169.45 169.46 169.44 169.45 64.7K
11:57 169.44 169.45 169.35 169.35 125.6K
11:58 169.37 169.37 169.26 169.28 120.8K
11:59 169.27 169.28 169.25 169.28 44.6K
12:00 169.27 169.34 169.25 169.32 116.0K
12:01 169.32 169.36 169.32 169.34 59.4K
12:02 169.32 169.34 169.25 169.27 96.8K
12:03 169.24 169.29 169.24 169.29 83.4K
12:04 169.29 169.29 169.23 169.23 100.7K
12:05 169.25 169.26 169.24 169.25 65.5K
12:06 169.26 169.43 169.26 169.31 308.2K
12:07 169.36 169.36 169.22 169.24 94.1K
12:08 169.22 169.24 169.12 169.20 159.1K
12:09 169.28 169.29 169.26 169.26 158.8K
12:10 169.30 169.34 169.16 169.16 159.3K
12:11 169.16 169.19 169.15 169.19 96.2K
12:12 169.19 169.20 169.09 169.09 99.3K
12:13 169.09 169.10 169.05 169.10 117.3K
12:14 169.10 169.12 169.04 169.04 183.0K
12:15 169.03 169.09 169.03 169.06 90.2K
12:16 169.06 169.07 169.01 169.01 73.5K
12:17 169.01 169.05 169.01 169.05 73.0K
12:18 169.05 169.05 169.00 169.00 79.1K
12:19 169.01 169.03 169.00 169.03 82.7K
12:20 169.03 169.12 169.03 169.12 83.9K
12:21 169.14 169.21 169.14 169.21 95.5K
12:22 169.20 169.20 169.12 169.17 155.1K
12:23 169.16 169.22 169.16 169.21 49.2K
12:24 169.22 169.23 169.18 169.18 64.7K
12:25 169.18 169.22 169.15 169.22 132.5K
12:26 169.21 169.21 169.14 169.14 83.6K
12:27 169.15 169.15 169.09 169.09 59.6K
12:28 169.10 169.19 169.10 169.18 104.4K
12:29 169.18 169.20 169.17 169.19 130.6K
12:30 169.20 169.20 169.18 169.18 75.5K
12:31 169.19 169.23 169.19 169.21 234.9K
12:32 169.21 169.23 169.21 169.22 187.0K
12:33 169.19 169.21 169.17 169.21 222.9K
12:34 169.20 169.27 169.20 169.27 57.9K
12:35 169.27 169.32 169.26 169.31 114.0K
12:36 169.29 169.32 169.27 169.28 153.8K
12:37 169.27 169.34 169.27 169.34 80.6K
12:38 169.35 169.40 169.34 169.40 136.4K
12:39 169.40 169.41 169.39 169.39 51.9K
12:40 169.40 169.40 169.34 169.37 96.8K
12:41 169.37 169.39 169.37 169.39 62.0K
12:42 169.39 169.41 169.38 169.40 34.6K
12:43 169.39 169.43 169.39 169.41 45.2K
12:44 169.42 169.44 169.39 169.39 96.7K
12:45 169.39 169.45 169.34 169.36 91.6K
12:46 169.35 169.36 169.33 169.34 51.8K
12:47 169.34 169.34 169.27 169.27 141.5K
12:48 169.26 169.28 169.25 169.27 50.5K
12:49 169.27 169.31 169.27 169.31 49.7K
12:50 169.29 169.31 169.28 169.31 22.9K
12:51 169.29 169.30 169.24 169.26 117.5K
12:52 169.27 169.27 169.20 169.20 104.6K
12:53 169.20 169.21 169.18 169.19 53.4K
12:54 169.20 169.20 169.16 169.20 69.3K
12:55 169.20 169.20 169.17 169.20 88.5K
12:56 169.20 169.23 169.17 169.20 70.9K
12:57 169.21 169.21 169.10 169.10 97.9K
12:58 169.10 169.13 169.08 169.13 91.3K
12:59 169.12 169.16 169.11 169.13 52.1K
13:00 169.14 169.14 169.12 169.14 36.1K
13:01 169.14 169.15 169.13 169.13 62.7K
13:02 169.12 169.18 169.12 169.16 80.4K
13:03 169.15 169.24 169.14 169.19 162.0K
13:04 169.17 169.21 169.15 169.21 64.4K
13:05 169.20 169.20 169.15 169.20 124.5K
13:06 169.18 169.18 169.14 169.14 48.1K
13:07 169.14 169.16 169.13 169.14 46.6K
13:08 169.16 169.18 169.13 169.18 56.8K
13:09 169.17 169.19 169.16 169.18 40.9K
13:10 169.17 169.24 169.17 169.23 135.1K
13:11 169.23 169.26 169.22 169.26 75.8K
13:12 169.24 169.25 169.17 169.20 84.3K
13:13 169.20 169.23 169.19 169.22 117.3K
13:14 169.21 169.24 169.20 169.24 79.8K
13:15 169.24 169.29 169.23 169.23 75.3K
13:16 169.26 169.26 169.23 169.24 32.2K
13:17 169.25 169.25 169.22 169.25 44.0K
13:18 169.23 169.26 169.21 169.23 63.5K
13:19 169.24 169.24 169.08 169.08 254.8K
13:20 168.99 169.07 168.99 169.06 256.0K
13:21 169.03 169.03 168.98 169.00 85.0K
13:22 169.00 169.00 168.98 169.00 39.3K
13:23 168.96 168.99 168.95 168.99 81.1K
13:24 168.99 169.00 168.97 169.00 59.3K
13:25 169.00 169.01 168.92 168.98 169.6K
13:26 168.98 168.98 168.88 168.88 99.7K
13:27 168.90 169.06 168.89 169.06 100.5K
13:28 169.07 169.09 169.05 169.06 93.6K
13:29 169.07 169.16 169.05 169.11 119.3K
13:30 169.12 169.13 169.10 169.10 35.4K
13:31 169.10 169.11 169.07 169.07 54.1K
13:32 169.07 169.07 168.94 168.95 130.6K
13:33 168.96 168.99 168.89 168.89 131.2K
13:34 168.89 168.96 168.85 168.85 165.6K
13:35 168.82 168.95 168.82 168.95 144.3K
13:36 168.95 168.97 168.92 168.92 48.7K
13:37 168.91 168.91 168.83 168.83 84.3K
13:38 168.84 168.87 168.84 168.84 53.0K
13:39 168.87 168.88 168.79 168.81 186.5K
13:40 168.80 168.82 168.72 168.74 163.9K
13:41 168.78 168.88 168.78 168.84 113.6K
13:42 168.87 168.87 168.81 168.82 77.7K
13:43 168.80 168.85 168.75 168.75 89.5K
13:44 168.72 168.78 168.71 168.78 138.1K
13:45 168.78 168.78 168.69 168.75 107.7K
13:46 168.75 168.75 168.72 168.72 66.4K
13:47 168.74 168.79 168.73 168.79 72.3K
13:48 168.84 168.84 168.76 168.76 103.6K
13:49 168.76 168.85 168.76 168.85 96.8K
13:50 168.87 168.89 168.85 168.89 59.5K
13:51 168.89 168.89 168.78 168.79 101.1K
13:52 168.76 168.77 168.69 168.72 79.3K
13:53 168.70 168.70 168.66 168.67 97.3K
13:54 168.70 168.75 168.70 168.74 110.2K
13:55 168.73 168.82 168.73 168.77 256.2K
13:56 168.77 168.79 168.75 168.75 102.0K
13:57 168.73 168.75 168.69 168.71 74.5K
13:58 168.72 168.72 168.68 168.69 72.9K
13:59 168.69 168.70 168.66 168.66 63.1K
14:00 168.64 168.68 168.64 168.65 59.8K
14:01 168.61 168.68 168.61 168.68 148.4K
14:02 168.68 168.70 168.60 168.62 131.4K
14:03 168.60 168.60 168.54 168.56 127.7K
14:04 168.56 168.56 168.49 168.55 173.3K
14:05 168.54 168.54 168.48 168.49 129.0K
14:06 168.45 168.46 168.41 168.41 175.1K
14:07 168.43 168.43 168.38 168.40 122.5K
14:08 168.36 168.36 168.31 168.35 151.5K
14:09 168.34 168.41 168.32 168.41 147.1K
14:10 168.39 168.49 168.39 168.45 151.6K
14:11 168.46 168.51 168.43 168.44 205.2K
14:12 168.45 168.48 168.44 168.47 157.7K
14:13 168.51 168.52 168.49 168.52 226.4K
14:14 168.53 168.59 168.52 168.59 109.3K
14:15 168.55 168.56 168.54 168.55 75.7K
14:16 168.54 168.64 168.53 168.64 112.6K
14:17 168.63 168.63 168.59 168.60 54.9K
14:18 168.60 168.60 168.52 168.52 133.0K
14:19 168.52 168.54 168.52 168.53 38.1K
14:20 168.54 168.57 168.50 168.56 147.8K
14:21 168.56 168.57 168.53 168.55 180.2K
14:22 168.52 168.54 168.44 168.44 203.0K
14:23 168.45 168.50 168.44 168.49 73.7K
14:24 168.49 168.49 168.39 168.47 129.4K
14:25 168.47 168.47 168.43 168.46 108.0K
14:26 168.46 168.47 168.40 168.40 86.5K
14:27 168.42 168.42 168.38 168.38 107.3K
14:28 168.40 168.40 168.35 168.37 150.6K
14:29 168.39 168.44 168.37 168.42 86.7K
14:30 168.46 168.52 168.44 168.52 165.7K
14:31 168.51 168.59 168.51 168.59 184.5K
14:32 168.57 168.58 168.48 168.50 113.8K
14:33 168.51 168.51 168.48 168.49 70.5K
14:34 168.49 168.52 168.48 168.52 67.0K
14:35 168.49 168.51 168.48 168.48 80.5K
14:36 168.48 168.48 168.43 168.43 110.9K
14:37 168.44 168.47 168.43 168.43 108.1K
14:38 168.44 168.47 168.42 168.47 178.3K
14:39 168.46 168.50 168.44 168.44 61.7K
14:40 168.47 168.53 168.47 168.51 123.0K
14:41 168.53 168.60 168.53 168.60 59.8K
14:42 168.61 168.61 168.58 168.58 72.8K
14:43 168.59 168.59 168.52 168.52 156.9K
14:44 168.52 168.52 168.35 168.38 171.0K
14:45 168.38 168.41 168.36 168.37 121.4K
14:46 168.37 168.43 168.37 168.39 264.1K
14:47 168.38 168.43 168.38 168.41 55.7K
14:48 168.43 168.48 168.39 168.48 117.6K
14:49 168.47 168.57 168.47 168.56 80.1K
14:50 168.57 168.57 168.45 168.45 128.2K
14:51 168.43 168.50 168.43 168.50 137.7K
14:52 168.57 168.59 168.47 168.47 141.1K
14:53 168.45 168.45 168.39 168.42 123.2K
14:54 168.43 168.49 168.43 168.49 71.2K
14:55 168.50 168.57 168.50 168.57 84.0K
14:56 168.57 168.58 168.55 168.56 34.7K
14:57 168.56 168.56 168.53 168.56 63.1K
14:58 168.54 168.55 168.52 168.55 103.6K
14:59 168.52 168.56 168.51 168.53 64.7K
15:00 168.50 168.52 168.42 168.42 165.0K
15:01 168.41 168.42 168.37 168.37 85.1K
15:02 168.38 168.38 168.29 168.29 124.3K
15:03 168.31 168.31 168.25 168.26 181.3K
15:04 168.25 168.25 168.14 168.16 131.7K
15:05 168.12 168.18 168.12 168.15 207.2K
15:06 168.16 168.26 168.13 168.26 159.1K
15:07 168.26 168.26 168.20 168.21 111.2K
15:08 168.22 168.25 168.16 168.17 104.9K
15:09 168.16 168.18 168.15 168.17 64.4K
15:10 168.16 168.21 168.14 168.18 210.9K
15:11 168.18 168.19 168.16 168.19 196.0K
15:12 168.21 168.26 168.21 168.25 174.5K
15:13 168.23 168.28 168.21 168.25 233.5K
15:14 168.24 168.26 168.23 168.23 104.3K
15:15 168.22 168.28 168.22 168.27 155.8K
15:16 168.25 168.25 168.22 168.25 65.3K
15:17 168.28 168.32 168.28 168.29 146.1K
15:18 168.29 168.31 168.29 168.31 56.4K
15:19 168.29 168.33 168.29 168.29 103.2K
15:20 168.29 168.30 168.27 168.29 64.6K
15:21 168.28 168.29 168.27 168.27 126.3K
15:22 168.30 168.30 168.23 168.23 127.8K
15:23 168.20 168.24 168.19 168.21 154.1K
15:24 168.20 168.23 168.18 168.23 116.2K
15:25 168.22 168.22 168.18 168.21 152.1K
15:26 168.20 168.23 168.20 168.23 101.6K
15:27 168.23 168.28 168.23 168.28 90.2K
15:28 168.27 168.27 168.21 168.23 96.7K
15:29 168.22 168.26 168.22 168.26 88.6K
15:30 168.25 168.26 168.18 168.21 194.3K
15:31 168.19 168.30 168.17 168.30 263.4K
15:32 168.30 168.32 168.30 168.31 94.1K
15:33 168.31 168.34 168.29 168.34 94.5K
15:34 168.32 168.33 168.29 168.31 135.6K
15:35 168.27 168.29 168.24 168.24 211.9K
15:36 168.20 168.23 168.14 168.14 235.6K
15:37 168.15 168.16 168.11 168.15 265.1K
15:38 168.15 168.15 168.08 168.11 477.9K
15:39 168.11 168.12 168.07 168.08 90.0K
15:40 168.07 168.16 168.07 168.15 156.5K
15:41 168.12 168.12 168.03 168.04 303.2K
15:42 168.03 168.08 168.03 168.07 203.9K
15:43 168.06 168.10 168.04 168.09 199.3K
15:44 168.10 168.12 168.07 168.08 177.7K
15:45 168.08 168.12 168.05 168.06 342.1K
15:46 168.05 168.18 168.05 168.17 227.4K
15:47 168.18 168.18 168.15 168.18 125.8K
15:48 168.18 168.24 168.18 168.24 253.4K
15:49 168.25 168.32 168.24 168.32 226.6K
15:50 168.20 168.24 168.18 168.22 463.2K
15:51 168.20 168.22 168.05 168.05 558.2K
15:52 168.06 168.07 167.96 167.96 503.3K
15:53 167.97 168.00 167.92 167.94 484.1K
15:54 167.97 168.19 167.97 168.19 595.4K
15:55 168.27 168.31 168.26 168.30 542.3K
15:56 168.36 168.43 168.34 168.43 612.0K
15:57 168.44 168.48 168.41 168.47 880.2K
15:58 168.48 168.50 168.43 168.45 938.9K
15:59 168.45 168.57 168.45 168.56 2,032.7K
16:00 168.59 168.59 168.55 168.55 35,319.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available