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
09:30 171.03 171.10 170.78 170.79 2,059.9K
09:31 170.80 171.02 170.59 170.66 128.8K
09:32 170.66 170.79 170.62 170.62 176.8K
09:33 170.71 171.06 170.71 171.06 99.5K
09:34 171.01 171.03 170.79 170.87 159.8K
09:35 170.75 170.90 170.70 170.70 118.7K
09:36 170.68 170.80 170.62 170.72 133.4K
09:37 170.73 170.73 170.52 170.53 141.0K
09:38 170.56 170.79 170.56 170.70 86.1K
09:39 170.64 170.76 170.64 170.75 275.9K
09:40 170.76 170.97 170.76 170.94 123.0K
09:41 170.96 171.08 170.90 171.08 85.9K
09:42 171.03 171.17 170.97 171.15 150.3K
09:43 171.09 171.16 171.01 171.11 119.5K
09:44 171.10 171.23 171.10 171.19 104.2K
09:45 171.18 171.24 171.13 171.13 111.6K
09:46 171.11 171.22 171.10 171.19 70.5K
09:47 171.15 171.40 171.14 171.28 310.4K
09:48 171.31 171.31 171.24 171.31 93.8K
09:49 171.32 171.33 171.21 171.33 72.1K
09:50 171.36 171.47 171.36 171.45 61.1K
09:51 171.44 171.55 171.44 171.53 76.9K
09:52 171.54 171.56 171.46 171.50 109.2K
09:53 171.49 171.69 171.47 171.69 95.8K
09:54 171.71 171.71 171.50 171.51 89.0K
09:55 171.48 171.51 171.46 171.50 88.8K
09:56 171.50 171.52 171.45 171.49 205.0K
09:57 171.49 171.50 171.45 171.45 123.9K
09:58 171.45 171.49 171.42 171.47 65.6K
09:59 171.46 171.48 171.40 171.45 171.2K
10:00 171.42 171.55 171.41 171.50 109.3K
10:01 171.47 171.47 171.36 171.36 97.0K
10:02 171.37 171.59 171.37 171.59 68.8K
10:03 171.54 171.64 171.54 171.62 97.0K
10:04 171.57 171.57 171.43 171.43 109.6K
10:05 171.43 171.47 171.41 171.41 120.4K
10:06 171.36 171.43 171.36 171.40 124.1K
10:07 171.40 171.48 171.39 171.40 89.2K
10:08 171.39 171.39 171.20 171.22 124.3K
10:09 171.22 171.22 171.13 171.20 124.4K
10:10 171.20 171.38 171.18 171.38 126.6K
10:11 171.36 171.52 171.35 171.52 111.3K
10:12 171.53 171.63 171.48 171.54 116.8K
10:13 171.58 171.63 171.44 171.44 69.3K
10:14 171.42 171.46 171.37 171.42 80.3K
10:15 171.43 171.56 171.43 171.51 54.8K
10:16 171.48 171.60 171.48 171.57 61.4K
10:17 171.57 171.57 171.42 171.42 67.6K
10:18 171.41 171.44 171.31 171.31 78.3K
10:19 171.33 171.37 171.29 171.35 64.4K
10:20 171.33 171.43 171.33 171.42 38.1K
10:21 171.42 171.45 171.38 171.45 68.0K
10:22 171.44 171.44 171.30 171.30 113.2K
10:23 171.30 171.35 171.30 171.32 55.5K
10:24 171.32 171.32 171.24 171.24 68.5K
10:25 171.24 171.30 171.24 171.29 81.3K
10:26 171.28 171.29 171.22 171.29 87.8K
10:27 171.29 171.36 171.27 171.34 102.6K
10:28 171.35 171.39 171.30 171.30 112.7K
10:29 171.30 171.32 171.25 171.26 82.4K
10:30 171.25 171.39 171.24 171.36 90.0K
10:31 171.35 171.39 171.35 171.39 75.7K
10:32 171.38 171.40 171.34 171.40 166.7K
10:33 171.40 171.41 171.33 171.33 110.7K
10:34 171.33 171.33 171.28 171.33 42.3K
10:35 171.28 171.32 171.26 171.29 55.3K
10:36 171.30 171.30 171.26 171.27 37.8K
10:37 171.30 171.32 171.28 171.29 33.1K
10:38 171.30 171.33 171.26 171.26 103.5K
10:39 171.25 171.30 171.25 171.29 40.3K
10:40 171.31 171.36 171.28 171.34 145.5K
10:41 171.34 171.45 171.31 171.45 68.4K
10:42 171.44 171.44 171.35 171.38 110.2K
10:43 171.38 171.47 171.38 171.43 79.6K
10:44 171.44 171.49 171.44 171.49 51.3K
10:45 171.51 171.51 171.47 171.49 114.3K
10:46 171.49 171.52 171.48 171.48 135.7K
10:47 171.49 171.55 171.44 171.54 108.4K
10:48 171.53 171.53 171.49 171.50 65.4K
10:49 171.50 171.54 171.42 171.47 108.0K
10:50 171.46 171.54 171.44 171.50 92.6K
10:51 171.51 171.52 171.48 171.48 42.5K
10:52 171.49 171.57 171.49 171.57 47.1K
10:53 171.56 171.59 171.53 171.53 126.9K
10:54 171.54 171.54 171.50 171.53 150.9K
10:55 171.63 171.85 171.63 171.85 131.2K
10:56 171.84 171.90 171.82 171.89 145.1K
10:57 171.86 171.94 171.86 171.92 47.7K
10:58 171.93 171.96 171.89 171.90 163.6K
10:59 171.88 171.89 171.75 171.79 116.9K
11:00 171.78 171.98 171.78 171.97 131.3K
11:01 171.97 171.98 171.90 171.96 107.8K
11:02 172.00 172.00 171.96 171.99 130.7K
11:03 171.97 171.97 171.88 171.89 145.7K
11:04 171.87 171.91 171.83 171.87 135.3K
11:05 171.88 171.96 171.88 171.96 64.0K
11:06 171.96 172.06 171.96 172.06 81.1K
11:07 172.04 172.10 172.04 172.07 76.2K
11:08 172.07 172.13 172.06 172.12 86.6K
11:09 172.14 172.20 172.13 172.17 76.9K
11:10 172.18 172.19 172.15 172.16 141.9K
11:11 172.14 172.18 172.12 172.13 65.7K
11:12 172.14 172.20 172.13 172.19 143.3K
11:13 172.24 172.25 172.19 172.21 114.1K
11:14 172.19 172.21 172.17 172.17 48.9K
11:15 172.19 172.27 172.16 172.27 129.3K
11:16 172.23 172.27 172.23 172.27 69.6K
11:17 172.21 172.29 172.19 172.27 98.5K
11:18 172.27 172.31 172.26 172.31 46.0K
11:19 172.30 172.33 172.26 172.32 66.6K
11:20 172.32 172.42 172.32 172.40 135.0K
11:21 172.42 172.42 172.39 172.42 50.4K
11:22 172.39 172.45 172.38 172.42 75.2K
11:23 172.45 172.45 172.32 172.35 130.6K
11:24 172.37 172.37 172.33 172.33 40.5K
11:25 172.37 172.39 172.33 172.36 123.0K
11:26 172.37 172.38 172.35 172.36 48.2K
11:27 172.37 172.39 172.36 172.39 91.5K
11:28 172.40 172.40 172.23 172.24 95.6K
11:29 172.23 172.28 172.22 172.28 111.6K
11:30 172.23 172.26 172.22 172.25 73.0K
11:31 172.23 172.24 172.20 172.22 38.9K
11:32 172.25 172.27 172.23 172.23 44.4K
11:33 172.23 172.34 172.23 172.32 130.6K
11:34 172.33 172.33 172.24 172.24 117.4K
11:35 172.20 172.20 172.13 172.13 95.2K
11:36 172.14 172.14 172.04 172.06 81.3K
11:37 172.03 172.12 172.00 172.11 181.8K
11:38 172.06 172.11 172.06 172.11 76.1K
11:39 172.11 172.14 172.09 172.12 62.5K
11:40 172.13 172.15 172.10 172.13 88.3K
11:41 172.16 172.18 171.99 171.99 151.6K
11:42 171.99 171.99 171.91 171.95 84.2K
11:43 171.93 171.98 171.93 171.94 126.7K
11:44 171.89 171.91 171.89 171.90 64.9K
11:45 171.89 171.93 171.88 171.91 140.3K
11:46 171.90 171.92 171.85 171.92 146.4K
11:47 171.83 171.97 171.83 171.97 187.2K
11:48 171.97 171.98 171.94 171.94 91.1K
11:49 171.94 171.97 171.94 171.97 71.3K
11:50 171.98 171.98 171.88 171.88 183.5K
11:51 171.88 171.88 171.80 171.88 220.2K
11:52 171.86 171.90 171.79 171.90 57.4K
11:53 171.89 171.94 171.89 171.94 68.6K
11:54 171.93 171.98 171.92 171.94 59.7K
11:55 171.96 171.99 171.87 171.87 145.2K
11:56 171.86 171.91 171.83 171.83 113.8K
11:57 171.82 171.83 171.79 171.81 44.7K
11:58 171.83 171.87 171.83 171.86 43.2K
11:59 171.86 171.93 171.86 171.89 69.8K
12:00 171.91 172.10 171.89 172.09 105.2K
12:01 172.10 172.11 172.09 172.11 69.6K
12:02 172.11 172.21 172.11 172.18 101.8K
12:03 172.18 172.18 172.12 172.18 160.4K
12:04 172.16 172.20 172.14 172.16 62.3K
12:05 172.13 172.21 172.12 172.21 72.5K
12:06 172.19 172.23 172.19 172.23 70.5K
12:07 172.23 172.28 172.21 172.27 46.0K
12:08 172.26 172.29 172.26 172.26 39.9K
12:09 172.28 172.28 172.21 172.21 69.7K
12:10 172.21 172.24 172.20 172.20 52.7K
12:11 172.21 172.28 172.21 172.25 49.9K
12:12 172.23 172.24 172.19 172.21 37.1K
12:13 172.23 172.25 172.21 172.23 50.2K
12:14 172.20 172.23 172.17 172.19 42.3K
12:15 172.18 172.22 172.18 172.21 57.1K
12:16 172.19 172.22 172.11 172.11 188.4K
12:17 172.08 172.08 172.03 172.06 110.5K
12:18 172.10 172.12 172.10 172.11 61.5K
12:19 172.08 172.12 172.05 172.12 100.8K
12:20 172.12 172.13 172.12 172.13 96.2K
12:21 172.12 172.12 172.06 172.07 52.2K
12:22 172.07 172.10 172.06 172.08 66.8K
12:23 172.08 172.08 172.00 172.00 144.9K
12:24 172.01 172.03 172.00 172.02 69.7K
12:25 172.03 172.05 172.01 172.01 73.1K
12:26 172.01 172.02 171.99 171.99 34.8K
12:27 171.98 171.99 171.97 171.97 51.9K
12:28 171.97 171.98 171.92 171.96 81.6K
12:29 171.95 171.95 171.90 171.91 42.7K
12:30 171.92 171.98 171.92 171.98 120.1K
12:31 171.97 171.98 171.87 171.87 80.9K
12:32 171.85 171.85 171.84 171.84 40.1K
12:33 171.86 171.91 171.86 171.88 76.7K
12:34 171.89 171.97 171.89 171.96 54.8K
12:35 171.97 172.00 171.97 172.00 36.3K
12:36 172.00 172.07 171.97 172.05 94.6K
12:37 172.02 172.04 172.01 172.01 37.1K
12:38 172.01 172.01 171.99 172.01 85.2K
12:39 172.02 172.02 171.98 171.99 83.1K
12:40 171.98 172.01 171.98 172.00 36.9K
12:41 171.99 171.99 171.97 171.97 49.2K
12:42 171.99 172.03 171.93 172.02 103.3K
12:43 172.02 172.04 171.99 172.02 80.2K
12:44 172.02 172.03 172.00 172.02 100.2K
12:45 172.00 172.03 171.99 172.02 84.8K
12:46 172.02 172.04 172.02 172.02 47.6K
12:47 172.01 172.02 171.98 171.99 36.5K
12:48 171.99 172.01 171.98 171.98 101.0K
12:49 171.99 172.01 171.99 171.99 28.3K
12:50 171.99 172.04 171.99 172.02 66.3K
12:51 172.01 172.02 171.98 172.01 142.4K
12:52 172.01 172.04 172.00 172.02 52.2K
12:53 172.03 172.04 171.95 171.95 120.1K
12:54 171.95 171.95 171.90 171.92 34.0K
12:55 171.91 171.95 171.91 171.94 43.9K
12:56 171.93 171.98 171.93 171.96 78.5K
12:57 171.96 171.96 171.93 171.94 128.7K
12:58 172.01 172.02 171.98 172.02 87.8K
12:59 172.04 172.04 172.01 172.04 74.1K
13:00 172.02 172.03 172.00 172.02 26.1K
13:01 172.02 172.04 172.01 172.03 43.9K
13:02 172.03 172.10 172.03 172.10 81.6K
13:03 172.10 172.15 172.09 172.15 34.4K
13:04 172.16 172.18 172.15 172.18 88.1K
13:05 172.18 172.18 172.12 172.13 123.1K
13:06 172.13 172.14 172.11 172.12 39.3K
13:07 172.11 172.12 172.10 172.12 31.9K
13:08 172.12 172.13 172.10 172.13 40.9K
13:09 172.13 172.14 172.12 172.12 69.1K
13:10 172.11 172.13 172.10 172.11 62.0K
13:11 172.13 172.13 172.08 172.08 207.7K
13:12 172.09 172.11 172.09 172.10 29.1K
13:13 172.10 172.11 172.06 172.07 27.4K
13:14 172.08 172.09 172.07 172.07 32.7K
13:15 172.06 172.08 172.02 172.05 140.6K
13:16 172.08 172.09 172.06 172.06 70.4K
13:17 172.02 172.06 172.01 172.06 85.4K
13:18 172.03 172.07 172.03 172.05 52.2K
13:19 172.05 172.06 172.03 172.04 46.7K
13:20 172.03 172.04 171.91 171.92 116.7K
13:21 171.90 171.94 171.89 171.94 71.2K
13:22 171.93 171.94 171.87 171.87 65.8K
13:23 171.79 171.81 171.73 171.73 117.7K
13:24 171.75 171.79 171.75 171.79 76.1K
13:25 171.78 171.81 171.75 171.75 33.3K
13:26 171.77 171.77 171.75 171.75 46.8K
13:27 171.76 171.81 171.76 171.80 112.4K
13:28 171.79 171.79 171.77 171.78 40.1K
13:29 171.78 171.79 171.76 171.77 58.9K
13:30 171.76 171.80 171.67 171.68 123.3K
13:31 171.68 171.70 171.66 171.67 56.5K
13:32 171.67 171.67 171.61 171.61 122.9K
13:33 171.58 171.58 171.55 171.57 107.6K
13:34 171.58 171.59 171.56 171.59 31.5K
13:35 171.59 171.59 171.57 171.57 87.6K
13:36 171.59 171.59 171.42 171.42 94.2K
13:37 171.41 171.43 171.35 171.37 112.8K
13:38 171.37 171.38 171.35 171.36 32.1K
13:39 171.36 171.39 171.36 171.38 30.2K
13:40 171.39 171.39 171.36 171.38 35.4K
13:41 171.38 171.38 171.31 171.33 173.4K
13:42 171.35 171.36 171.34 171.35 30.9K
13:43 171.36 171.38 171.33 171.38 129.5K
13:44 171.37 171.40 171.37 171.40 121.7K
13:45 171.41 171.44 171.37 171.37 76.5K
13:46 171.38 171.39 171.31 171.31 96.2K
13:47 171.29 171.30 171.27 171.29 76.7K
13:48 171.28 171.31 171.27 171.29 46.5K
13:49 171.30 171.35 171.30 171.34 84.8K
13:50 171.36 171.38 171.36 171.36 62.2K
13:51 171.36 171.39 171.35 171.35 105.4K
13:52 171.35 171.35 171.32 171.32 34.5K
13:53 171.31 171.35 171.31 171.34 70.7K
13:54 171.35 171.35 171.30 171.30 33.5K
13:55 171.31 171.31 171.29 171.29 46.5K
13:56 171.29 171.29 171.21 171.21 96.4K
13:57 171.20 171.22 171.19 171.21 49.9K
13:58 171.20 171.25 171.20 171.24 64.0K
13:59 171.24 171.26 171.20 171.23 84.5K
14:00 171.20 171.28 171.19 171.28 110.6K
14:01 171.29 171.29 171.18 171.24 240.5K
14:02 171.24 171.28 171.22 171.26 35.3K
14:03 171.25 171.26 171.23 171.25 78.1K
14:04 171.24 171.26 171.24 171.25 60.7K
14:05 171.26 171.33 171.25 171.33 121.6K
14:06 171.29 171.33 171.29 171.30 110.7K
14:07 171.34 171.35 171.29 171.33 166.4K
14:08 171.33 171.34 171.32 171.34 66.8K
14:09 171.33 171.44 171.33 171.44 92.2K
14:10 171.43 171.44 171.40 171.42 126.7K
14:11 171.43 171.44 171.42 171.43 61.5K
14:12 171.42 171.43 171.37 171.37 78.8K
14:13 171.38 171.38 171.35 171.37 50.6K
14:14 171.38 171.41 171.36 171.41 80.0K
14:15 171.40 171.50 171.40 171.50 85.2K
14:16 171.50 171.50 171.46 171.48 53.1K
14:17 171.47 171.50 171.43 171.43 151.7K
14:18 171.45 171.52 171.43 171.50 134.8K
14:19 171.46 171.47 171.41 171.41 104.2K
14:20 171.42 171.46 171.40 171.45 102.4K
14:21 171.45 171.47 171.44 171.45 39.4K
14:22 171.49 171.50 171.45 171.46 76.0K
14:23 171.45 171.50 171.45 171.48 63.3K
14:24 171.48 171.50 171.46 171.47 36.2K
14:25 171.48 171.48 171.46 171.48 72.0K
14:26 171.48 171.49 171.46 171.47 70.1K
14:27 171.47 171.50 171.46 171.46 62.6K
14:28 171.44 171.45 171.43 171.44 50.1K
14:29 171.45 171.45 171.41 171.42 111.7K
14:30 171.45 171.49 171.45 171.47 136.1K
14:31 171.46 171.47 171.44 171.46 56.6K
14:32 171.46 171.47 171.43 171.44 47.9K
14:33 171.43 171.46 171.43 171.44 87.0K
14:34 171.46 171.47 171.44 171.46 65.8K
14:35 171.50 171.51 171.47 171.50 121.0K
14:36 171.50 171.55 171.49 171.53 119.6K
14:37 171.51 171.54 171.47 171.47 72.5K
14:38 171.49 171.50 171.48 171.49 36.1K
14:39 171.47 171.49 171.46 171.47 33.6K
14:40 171.48 171.49 171.45 171.46 56.8K
14:41 171.44 171.48 171.44 171.47 49.1K
14:42 171.45 171.47 171.42 171.42 91.8K
14:43 171.43 171.45 171.39 171.39 74.9K
14:44 171.39 171.40 171.38 171.39 44.8K
14:45 171.40 171.40 171.36 171.37 97.7K
14:46 171.38 171.38 171.26 171.27 226.1K
14:47 171.31 171.33 171.29 171.33 134.1K
14:48 171.32 171.32 171.31 171.31 71.2K
14:49 171.29 171.37 171.29 171.37 41.8K
14:50 171.39 171.45 171.39 171.44 133.1K
14:51 171.42 171.44 171.41 171.43 47.3K
14:52 171.42 171.43 171.41 171.43 26.1K
14:53 171.43 171.47 171.43 171.45 133.6K
14:54 171.46 171.48 171.46 171.46 45.1K
14:55 171.45 171.48 171.43 171.45 86.3K
14:56 171.45 171.45 171.44 171.45 37.4K
14:57 171.44 171.47 171.43 171.47 74.1K
14:58 171.47 171.51 171.40 171.42 174.0K
14:59 171.40 171.43 171.33 171.39 211.9K
15:00 171.38 171.38 171.28 171.30 224.8K
15:01 171.30 171.31 171.25 171.25 111.3K
15:02 171.24 171.32 171.23 171.30 118.0K
15:03 171.31 171.31 171.30 171.31 71.6K
15:04 171.31 171.31 171.29 171.31 63.1K
15:05 171.30 171.39 171.30 171.39 98.0K
15:06 171.37 171.39 171.37 171.37 41.0K
15:07 171.40 171.40 171.34 171.34 73.3K
15:08 171.36 171.40 171.35 171.38 67.6K
15:09 171.38 171.40 171.36 171.37 59.1K
15:10 171.38 171.41 171.38 171.40 63.4K
15:11 171.40 171.42 171.40 171.40 91.1K
15:12 171.41 171.43 171.40 171.41 96.7K
15:13 171.46 171.46 171.41 171.42 173.4K
15:14 171.43 171.45 171.41 171.45 55.7K
15:15 171.45 171.45 171.36 171.36 106.3K
15:16 171.37 171.37 171.33 171.33 65.4K
15:17 171.34 171.35 171.31 171.35 90.5K
15:18 171.38 171.39 171.36 171.36 81.4K
15:19 171.35 171.35 171.25 171.25 154.8K
15:20 171.27 171.27 171.24 171.25 143.5K
15:21 171.25 171.26 171.22 171.26 69.2K
15:22 171.24 171.28 171.24 171.28 166.9K
15:23 171.28 171.28 171.25 171.26 47.0K
15:24 171.27 171.27 171.23 171.24 73.8K
15:25 171.24 171.26 171.21 171.23 103.3K
15:26 171.22 171.23 171.14 171.16 198.8K
15:27 171.15 171.16 171.10 171.10 225.4K
15:28 171.10 171.11 171.08 171.11 103.4K
15:29 171.08 171.18 171.08 171.18 152.4K
15:30 171.20 171.28 171.20 171.26 161.2K
15:31 171.27 171.29 171.24 171.25 72.3K
15:32 171.25 171.25 171.23 171.25 109.5K
15:33 171.25 171.27 171.24 171.26 80.8K
15:34 171.26 171.27 171.20 171.20 112.8K
15:35 171.20 171.20 171.06 171.06 228.7K
15:36 171.07 171.08 171.03 171.08 135.9K
15:37 171.09 171.11 171.08 171.11 83.4K
15:38 171.11 171.15 171.11 171.15 149.6K
15:39 171.13 171.17 171.12 171.16 69.7K
15:40 171.15 171.16 171.15 171.15 71.4K
15:41 171.14 171.14 171.10 171.12 141.4K
15:42 171.13 171.14 171.12 171.14 168.9K
15:43 171.14 171.15 171.12 171.12 209.2K
15:44 171.11 171.14 171.11 171.14 106.1K
15:45 171.10 171.12 171.09 171.12 229.3K
15:46 171.12 171.17 171.12 171.12 179.3K
15:47 171.12 171.16 171.12 171.16 122.7K
15:48 171.16 171.20 171.16 171.19 246.3K
15:49 171.18 171.25 171.18 171.21 142.0K
15:50 171.22 171.31 171.20 171.31 319.8K
15:51 171.30 171.33 171.29 171.31 279.7K
15:52 171.30 171.30 171.20 171.20 414.9K
15:53 171.22 171.25 171.17 171.17 206.7K
15:54 171.18 171.38 171.17 171.36 347.0K
15:55 171.33 171.38 171.32 171.34 546.7K
15:56 171.33 171.33 171.21 171.28 504.8K
15:57 171.26 171.32 171.26 171.31 574.8K
15:58 171.32 171.41 171.30 171.40 882.9K
15:59 171.39 171.45 171.36 171.36 1,315.6K
16:00 171.34 171.36 171.34 171.35 11,701.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available