DJ Telecom

DJUSTL
🏛️ usa →
183.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 178.93 179.33 178.91 179.02 1,819.6K
09:31 179.05 179.09 178.69 178.81 145.3K
09:32 178.73 178.79 178.68 178.69 87.6K
09:33 178.62 178.74 178.55 178.73 93.7K
09:34 178.66 178.66 178.55 178.58 50.5K
09:35 178.56 178.68 178.56 178.67 79.7K
09:36 178.68 178.93 178.68 178.87 107.1K
09:37 178.89 178.89 178.84 178.86 51.6K
09:38 178.88 179.11 178.88 179.11 122.1K
09:39 179.09 179.14 179.02 179.02 109.7K
09:40 179.05 179.27 179.05 179.10 229.7K
09:41 179.08 179.20 179.08 179.17 124.9K
09:42 179.17 179.20 179.04 179.06 69.2K
09:43 179.05 179.05 178.96 179.02 162.8K
09:44 179.02 179.04 178.90 178.99 152.7K
09:45 179.00 179.08 178.96 178.99 113.2K
09:46 179.00 179.00 178.97 178.97 60.3K
09:47 179.00 179.25 179.00 179.16 210.4K
09:48 179.16 179.20 179.13 179.18 117.4K
09:49 179.18 179.22 179.08 179.22 150.8K
09:50 179.17 179.29 179.15 179.27 106.4K
09:51 179.25 179.29 179.16 179.19 89.3K
09:52 179.25 179.34 179.24 179.28 88.4K
09:53 179.30 179.31 179.20 179.31 199.6K
09:54 179.31 179.31 179.20 179.24 146.6K
09:55 179.24 179.28 179.17 179.19 147.9K
09:56 179.16 179.23 179.15 179.17 263.0K
09:57 179.18 179.18 179.13 179.14 178.9K
09:58 179.16 179.20 179.10 179.16 394.2K
09:59 179.15 179.22 179.15 179.16 204.5K
10:00 179.18 179.23 179.18 179.21 93.7K
10:01 179.19 179.25 179.17 179.22 451.9K
10:02 179.22 179.35 179.20 179.35 175.4K
10:03 179.35 179.42 179.35 179.36 115.2K
10:04 179.38 179.41 179.36 179.41 152.0K
10:05 179.41 179.56 179.41 179.56 131.9K
10:06 179.56 179.60 179.56 179.58 179.8K
10:07 179.55 179.63 179.55 179.58 189.4K
10:08 179.56 179.60 179.55 179.58 81.3K
10:09 179.55 179.62 179.55 179.60 150.1K
10:10 179.59 179.79 179.59 179.79 141.1K
10:11 179.79 179.81 179.74 179.81 380.5K
10:12 179.83 179.83 179.77 179.83 104.7K
10:13 179.81 179.94 179.81 179.88 139.5K
10:14 179.91 180.04 179.90 179.98 129.3K
10:15 179.99 180.03 179.90 179.90 130.1K
10:16 179.91 179.94 179.87 179.87 42.7K
10:17 179.86 179.88 179.76 179.83 131.6K
10:18 179.86 179.86 179.82 179.85 144.0K
10:19 179.85 179.90 179.84 179.89 45.5K
10:20 179.90 179.97 179.87 179.93 103.0K
10:21 179.92 179.94 179.87 179.87 166.4K
10:22 179.87 179.92 179.86 179.91 44.3K
10:23 179.90 179.91 179.90 179.91 69.8K
10:24 179.98 180.02 179.97 180.00 174.9K
10:25 180.01 180.02 180.00 180.01 69.2K
10:26 180.02 180.03 179.96 179.98 93.2K
10:27 179.96 179.99 179.93 179.98 122.7K
10:28 180.00 180.09 179.98 180.09 194.8K
10:29 180.10 180.16 180.09 180.14 86.4K
10:30 180.09 180.14 180.09 180.14 104.5K
10:31 180.13 180.16 180.11 180.16 37.4K
10:32 180.15 180.21 180.15 180.17 121.4K
10:33 180.18 180.20 180.17 180.18 88.0K
10:34 180.16 180.22 180.15 180.21 77.3K
10:35 180.22 180.25 180.19 180.19 193.6K
10:36 180.17 180.18 180.13 180.13 102.8K
10:37 180.14 180.21 180.11 180.21 108.8K
10:38 180.21 180.21 180.14 180.14 104.1K
10:39 180.12 180.23 180.12 180.23 61.8K
10:40 180.24 180.26 180.11 180.14 63.5K
10:41 180.13 180.16 180.13 180.16 30.1K
10:42 180.14 180.19 180.12 180.18 90.3K
10:43 180.18 180.20 180.11 180.15 60.8K
10:44 180.13 180.16 180.08 180.08 92.6K
10:45 180.07 180.19 180.07 180.16 369.3K
10:46 180.15 180.19 180.13 180.18 153.5K
10:47 180.16 180.17 180.11 180.11 68.0K
10:48 180.14 180.21 180.14 180.20 87.2K
10:49 180.20 180.20 180.17 180.19 94.5K
10:50 180.18 180.20 180.18 180.20 37.8K
10:51 180.19 180.29 180.19 180.25 77.1K
10:52 180.26 180.28 180.23 180.23 91.3K
10:53 180.24 180.34 180.24 180.34 341.0K
10:54 180.34 180.37 180.34 180.36 70.7K
10:55 180.36 180.45 180.36 180.45 162.9K
10:56 180.45 180.52 180.45 180.48 57.0K
10:57 180.51 180.54 180.50 180.51 54.4K
10:58 180.51 180.53 180.48 180.49 68.5K
10:59 180.50 180.56 180.47 180.48 130.6K
11:00 180.51 180.54 180.50 180.54 37.8K
11:01 180.54 180.54 180.51 180.51 34.0K
11:02 180.47 180.47 180.39 180.39 133.6K
11:03 180.43 180.50 180.42 180.50 150.1K
11:04 180.48 180.66 180.48 180.66 202.7K
11:05 180.68 180.78 180.67 180.78 128.3K
11:06 180.78 180.80 180.77 180.80 60.6K
11:07 180.81 180.87 180.81 180.86 101.8K
11:08 180.83 180.83 180.75 180.79 143.1K
11:09 180.80 180.86 180.77 180.86 59.3K
11:10 180.83 180.85 180.81 180.82 98.6K
11:11 180.82 180.88 180.82 180.87 90.4K
11:12 180.87 180.99 180.87 180.93 92.2K
11:13 180.95 180.97 180.93 180.93 66.0K
11:14 180.94 180.97 180.91 180.91 75.9K
11:15 180.94 180.97 180.90 180.90 224.5K
11:16 180.90 180.91 180.81 180.84 117.6K
11:17 180.83 180.84 180.72 180.77 71.0K
11:18 180.76 180.76 180.64 180.64 99.6K
11:19 180.66 180.80 180.66 180.80 135.7K
11:20 180.79 180.81 180.73 180.80 153.1K
11:21 180.82 180.92 180.82 180.83 166.1K
11:22 180.84 180.91 180.84 180.91 74.6K
11:23 180.90 180.92 180.88 180.88 41.5K
11:24 180.89 180.97 180.89 180.97 73.9K
11:25 180.98 180.98 180.89 180.92 143.9K
11:26 180.90 180.90 180.81 180.81 138.4K
11:27 180.79 180.79 180.74 180.77 523.6K
11:28 180.78 180.81 180.77 180.79 107.6K
11:29 180.76 180.78 180.71 180.74 187.0K
11:30 180.72 180.75 180.72 180.74 110.9K
11:31 180.74 180.83 180.74 180.79 184.2K
11:32 180.78 180.81 180.76 180.78 94.5K
11:33 180.82 181.00 180.82 181.00 153.0K
11:34 181.00 181.00 180.93 180.94 236.7K
11:35 180.94 180.98 180.92 180.98 63.0K
11:36 180.97 180.97 180.91 180.96 49.3K
11:37 180.96 180.96 180.92 180.95 53.7K
11:38 180.95 181.01 180.93 181.01 96.2K
11:39 181.04 181.07 181.01 181.07 76.5K
11:40 181.10 181.10 181.06 181.07 93.3K
11:41 181.07 181.10 181.03 181.03 68.7K
11:42 181.03 181.04 181.00 181.03 48.8K
11:43 181.03 181.04 180.93 180.94 144.4K
11:44 180.93 180.94 180.92 180.94 29.7K
11:45 180.93 180.93 180.89 180.91 66.2K
11:46 180.89 180.91 180.89 180.89 43.7K
11:47 180.90 180.93 180.87 180.93 102.7K
11:48 180.92 180.94 180.90 180.91 46.2K
11:49 180.90 180.93 180.88 180.90 51.8K
11:50 180.90 180.93 180.89 180.93 39.7K
11:51 180.94 180.99 180.94 180.98 38.8K
11:52 180.98 180.98 180.91 180.91 89.7K
11:53 180.90 180.95 180.90 180.94 152.2K
11:54 180.91 180.92 180.84 180.84 90.3K
11:55 180.85 180.85 180.73 180.76 327.7K
11:56 180.76 180.77 180.72 180.76 83.6K
11:57 180.76 180.76 180.63 180.63 121.2K
11:58 180.62 180.62 180.54 180.58 170.1K
11:59 180.60 180.65 180.58 180.65 151.0K
12:00 180.64 180.65 180.46 180.46 96.2K
12:01 180.47 180.50 180.45 180.49 43.9K
12:02 180.49 180.56 180.49 180.51 50.8K
12:03 180.50 180.54 180.50 180.51 60.2K
12:04 180.51 180.53 180.48 180.51 70.4K
12:05 180.49 180.52 180.49 180.52 47.1K
12:06 180.51 180.61 180.51 180.61 100.2K
12:07 180.64 180.71 180.64 180.71 103.0K
12:08 180.71 180.73 180.71 180.71 21.2K
12:09 180.71 180.73 180.71 180.71 73.1K
12:10 180.71 180.74 180.68 180.74 137.1K
12:11 180.75 180.76 180.67 180.67 112.7K
12:12 180.67 180.68 180.60 180.61 140.5K
12:13 180.61 180.69 180.61 180.69 40.6K
12:14 180.68 180.73 180.65 180.71 50.9K
12:15 180.72 180.73 180.70 180.72 17.8K
12:16 180.72 180.72 180.67 180.68 29.4K
12:17 180.68 180.72 180.68 180.69 67.8K
12:18 180.70 180.79 180.70 180.79 48.3K
12:19 180.77 180.83 180.77 180.82 60.1K
12:20 180.82 180.85 180.81 180.83 61.3K
12:21 180.84 180.86 180.83 180.85 93.6K
12:22 180.85 180.85 180.78 180.78 119.7K
12:23 180.77 180.79 180.71 180.71 103.3K
12:24 180.69 180.74 180.69 180.73 29.1K
12:25 180.73 180.74 180.70 180.71 47.1K
12:26 180.71 180.75 180.71 180.75 32.5K
12:27 180.72 180.76 180.71 180.74 38.8K
12:28 180.78 180.78 180.76 180.78 68.1K
12:29 180.78 180.79 180.74 180.76 179.1K
12:30 180.75 180.77 180.73 180.77 93.6K
12:31 180.75 180.76 180.75 180.76 44.5K
12:32 180.77 180.81 180.76 180.81 37.0K
12:33 180.79 180.82 180.78 180.79 102.3K
12:34 180.81 180.83 180.79 180.82 75.4K
12:35 180.82 180.82 180.76 180.80 133.6K
12:36 180.80 180.80 180.71 180.76 91.3K
12:37 180.78 180.78 180.75 180.77 90.8K
12:38 180.76 180.77 180.75 180.76 24.2K
12:39 180.76 180.78 180.73 180.73 26.5K
12:40 180.73 180.81 180.73 180.81 155.4K
12:41 180.81 180.81 180.77 180.79 31.0K
12:42 180.77 180.80 180.77 180.80 23.1K
12:43 180.81 180.81 180.78 180.80 32.9K
12:44 180.79 180.80 180.78 180.79 88.6K
12:45 180.79 180.81 180.77 180.80 41.9K
12:46 180.80 180.83 180.80 180.82 43.3K
12:47 180.82 180.84 180.79 180.83 116.6K
12:48 180.82 180.91 180.81 180.91 137.8K
12:49 180.91 180.91 180.87 180.88 55.8K
12:50 180.89 180.89 180.85 180.86 22.0K
12:51 180.87 180.89 180.84 180.87 288.7K
12:52 180.87 180.90 180.85 180.86 36.8K
12:53 180.87 180.91 180.87 180.89 63.3K
12:54 180.89 180.90 180.88 180.89 126.0K
12:55 180.88 180.89 180.82 180.82 74.3K
12:56 180.84 180.84 180.79 180.80 98.0K
12:57 180.80 180.81 180.76 180.79 61.9K
12:58 180.75 180.77 180.74 180.76 38.0K
12:59 180.76 180.78 180.75 180.78 49.6K
13:00 180.76 180.76 180.73 180.74 87.3K
13:01 180.75 180.79 180.75 180.78 33.0K
13:02 180.83 180.84 180.81 180.83 60.5K
13:03 180.84 180.84 180.80 180.83 90.9K
13:04 180.86 180.86 180.83 180.83 22.8K
13:05 180.83 180.85 180.81 180.85 69.5K
13:06 180.85 180.91 180.85 180.91 53.0K
13:07 180.89 180.90 180.86 180.89 41.0K
13:08 180.91 180.94 180.91 180.92 23.9K
13:09 180.91 180.93 180.91 180.93 29.5K
13:10 180.91 180.91 180.85 180.86 53.4K
13:11 180.85 180.92 180.85 180.92 182.4K
13:12 180.91 180.94 180.91 180.94 125.3K
13:13 180.93 180.96 180.90 180.91 155.1K
13:14 180.90 180.92 180.88 180.90 70.6K
13:15 180.93 180.95 180.90 180.94 50.6K
13:16 180.94 180.94 180.90 180.90 50.6K
13:17 180.91 180.91 180.84 180.84 174.2K
13:18 180.86 180.92 180.86 180.92 60.4K
13:19 180.90 180.90 180.74 180.76 157.7K
13:20 180.77 180.82 180.76 180.82 88.5K
13:21 180.81 180.88 180.81 180.87 52.8K
13:22 180.87 180.87 180.78 180.78 85.5K
13:23 180.78 180.78 180.76 180.77 55.6K
13:24 180.78 180.78 180.75 180.78 39.0K
13:25 180.78 180.81 180.77 180.80 29.8K
13:26 180.82 180.85 180.80 180.85 84.0K
13:27 180.85 180.88 180.83 180.87 54.4K
13:28 180.87 180.90 180.87 180.90 44.2K
13:29 180.90 180.90 180.85 180.85 26.5K
13:30 180.86 180.89 180.85 180.89 48.1K
13:31 180.89 180.89 180.86 180.86 31.5K
13:32 180.85 180.87 180.84 180.84 113.1K
13:33 180.85 180.86 180.81 180.81 72.7K
13:34 180.79 180.85 180.79 180.85 42.0K
13:35 180.84 180.85 180.83 180.85 38.0K
13:36 180.85 180.85 180.68 180.72 160.7K
13:37 180.70 180.74 180.70 180.71 73.7K
13:38 180.72 180.78 180.71 180.78 96.0K
13:39 180.77 180.78 180.71 180.78 97.4K
13:40 180.79 180.79 180.74 180.75 82.9K
13:41 180.71 180.75 180.70 180.75 78.5K
13:42 180.75 180.75 180.68 180.71 44.6K
13:43 180.71 180.73 180.70 180.72 72.3K
13:44 180.76 180.93 180.75 180.93 129.7K
13:45 180.93 180.96 180.92 180.94 24.4K
13:46 180.94 180.97 180.91 180.94 134.9K
13:47 180.91 180.97 180.90 180.94 89.9K
13:48 180.93 180.95 180.90 180.91 39.0K
13:49 180.94 180.94 180.92 180.92 38.7K
13:50 180.92 180.92 180.87 180.89 109.5K
13:51 180.88 180.88 180.84 180.86 80.7K
13:52 180.86 180.86 180.78 180.80 81.2K
13:53 180.80 180.83 180.79 180.83 42.4K
13:54 180.84 180.92 180.84 180.92 92.4K
13:55 180.93 180.95 180.92 180.95 41.5K
13:56 180.93 180.93 180.86 180.87 30.7K
13:57 180.88 180.97 180.87 180.95 78.7K
13:58 180.97 180.97 180.94 180.97 57.5K
13:59 180.98 180.99 180.96 180.97 64.2K
14:00 180.98 181.01 180.94 181.01 89.8K
14:01 181.01 181.06 181.00 181.06 36.5K
14:02 181.04 181.04 181.02 181.03 32.0K
14:03 181.05 181.10 181.04 181.10 53.3K
14:04 181.09 181.12 181.06 181.11 86.3K
14:05 181.11 181.11 181.08 181.11 84.8K
14:06 181.13 181.15 181.11 181.14 80.7K
14:07 181.11 181.14 181.10 181.11 65.9K
14:08 181.12 181.24 181.12 181.22 330.6K
14:09 181.22 181.24 181.22 181.22 159.4K
14:10 181.22 181.24 181.19 181.22 49.8K
14:11 181.22 181.37 181.21 181.37 458.8K
14:12 181.37 181.37 181.32 181.33 94.7K
14:13 181.33 181.33 181.29 181.29 102.1K
14:14 181.28 181.32 181.26 181.32 68.6K
14:15 181.32 181.36 181.30 181.36 85.9K
14:16 181.36 181.42 181.36 181.42 70.5K
14:17 181.41 181.41 181.37 181.37 91.0K
14:18 181.36 181.39 181.36 181.39 70.6K
14:19 181.40 181.41 181.40 181.41 37.0K
14:20 181.41 181.42 181.39 181.42 48.1K
14:21 181.42 181.43 181.37 181.38 135.1K
14:22 181.38 181.42 181.37 181.41 111.0K
14:23 181.40 181.45 181.40 181.41 71.7K
14:24 181.42 181.42 181.34 181.36 68.8K
14:25 181.35 181.39 181.33 181.37 111.7K
14:26 181.38 181.38 181.34 181.35 70.1K
14:27 181.36 181.36 181.33 181.33 44.1K
14:28 181.35 181.36 181.32 181.36 55.5K
14:29 181.35 181.41 181.35 181.41 132.5K
14:30 181.41 181.41 181.39 181.40 82.8K
14:31 181.42 181.43 181.37 181.37 42.3K
14:32 181.37 181.39 181.36 181.37 150.5K
14:33 181.35 181.41 181.32 181.38 255.3K
14:34 181.39 181.41 181.39 181.39 56.6K
14:35 181.40 181.40 181.35 181.35 86.5K
14:36 181.34 181.41 181.34 181.39 72.7K
14:37 181.39 181.44 181.39 181.44 110.7K
14:38 181.43 181.46 181.43 181.43 39.3K
14:39 181.45 181.45 181.43 181.43 83.2K
14:40 181.43 181.45 181.39 181.41 73.4K
14:41 181.44 181.44 181.34 181.34 80.7K
14:42 181.33 181.35 181.27 181.28 164.1K
14:43 181.28 181.37 181.27 181.36 47.3K
14:44 181.36 181.36 181.33 181.34 48.2K
14:45 181.35 181.35 181.32 181.34 58.7K
14:46 181.36 181.44 181.36 181.40 319.4K
14:47 181.39 181.40 181.37 181.39 46.8K
14:48 181.40 181.40 181.32 181.34 136.3K
14:49 181.34 181.53 181.34 181.51 232.4K
14:50 181.52 181.57 181.51 181.57 99.5K
14:51 181.56 181.56 181.53 181.54 51.9K
14:52 181.55 181.59 181.54 181.59 92.9K
14:53 181.59 181.60 181.56 181.56 101.8K
14:54 181.56 181.56 181.51 181.53 106.8K
14:55 181.51 181.58 181.51 181.58 188.4K
14:56 181.58 181.59 181.50 181.50 167.8K
14:57 181.51 181.54 181.49 181.53 127.1K
14:58 181.53 181.55 181.45 181.45 235.8K
14:59 181.47 181.47 181.45 181.46 136.1K
15:00 181.46 181.56 181.46 181.55 101.8K
15:01 181.54 181.63 181.54 181.57 108.6K
15:02 181.59 181.62 181.59 181.62 54.4K
15:03 181.61 181.66 181.60 181.66 47.5K
15:04 181.65 181.65 181.61 181.61 217.8K
15:05 181.61 181.70 181.60 181.69 180.1K
15:06 181.72 181.73 181.64 181.64 87.3K
15:07 181.64 181.68 181.62 181.65 110.5K
15:08 181.66 181.66 181.59 181.63 104.0K
15:09 181.63 181.68 181.63 181.67 85.9K
15:10 181.68 181.75 181.68 181.75 127.7K
15:11 181.79 181.79 181.73 181.76 38.4K
15:12 181.75 181.75 181.72 181.73 59.7K
15:13 181.74 181.75 181.72 181.75 40.0K
15:14 181.74 181.79 181.74 181.77 117.1K
15:15 181.77 181.80 181.75 181.78 68.8K
15:16 181.79 181.80 181.77 181.80 111.1K
15:17 181.79 181.85 181.79 181.82 134.6K
15:18 181.81 181.92 181.81 181.92 94.9K
15:19 181.91 181.92 181.85 181.85 309.8K
15:20 181.86 181.91 181.84 181.91 117.6K
15:21 181.92 181.92 181.90 181.92 91.0K
15:22 181.91 181.97 181.90 181.93 221.1K
15:23 181.93 181.96 181.93 181.95 155.5K
15:24 181.94 181.98 181.94 181.96 168.2K
15:25 181.97 181.99 181.97 181.98 76.9K
15:26 181.98 181.98 181.90 181.91 172.9K
15:27 181.90 181.94 181.90 181.93 54.5K
15:28 181.92 181.94 181.91 181.94 65.5K
15:29 181.93 181.96 181.93 181.95 63.9K
15:30 181.99 182.05 181.99 182.01 357.5K
15:31 182.01 182.01 181.99 182.00 76.6K
15:32 182.00 182.02 182.00 182.01 117.9K
15:33 182.01 182.07 182.01 182.03 286.1K
15:34 182.06 182.08 182.02 182.07 168.0K
15:35 182.07 182.07 182.01 182.05 132.5K
15:36 182.04 182.09 182.02 182.09 176.3K
15:37 182.09 182.09 182.04 182.05 153.0K
15:38 182.09 182.11 182.08 182.09 145.2K
15:39 182.09 182.12 182.08 182.11 66.6K
15:40 182.11 182.12 182.05 182.07 182.9K
15:41 182.08 182.09 182.03 182.04 147.9K
15:42 182.03 182.03 181.97 181.99 227.9K
15:43 181.98 182.02 181.94 181.94 170.0K
15:44 181.93 181.95 181.90 181.93 189.3K
15:45 181.92 181.94 181.86 181.86 195.2K
15:46 181.86 181.86 181.78 181.78 168.1K
15:47 181.78 181.80 181.76 181.80 113.0K
15:48 181.80 181.87 181.80 181.80 218.7K
15:49 181.82 181.85 181.82 181.83 156.2K
15:50 181.82 181.87 181.76 181.80 550.8K
15:51 181.81 181.83 181.78 181.82 346.7K
15:52 181.81 181.87 181.79 181.82 342.9K
15:53 181.85 181.97 181.79 181.96 432.2K
15:54 181.99 181.99 181.92 181.93 324.1K
15:55 181.94 181.97 181.91 181.96 476.4K
15:56 181.97 181.99 181.95 181.98 425.5K
15:57 181.97 181.97 181.95 181.96 610.3K
15:58 181.96 182.01 181.95 181.95 728.7K
15:59 181.95 181.95 181.90 181.91 1,194.2K
16:00 181.88 181.89 181.88 181.89 9,582.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available