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
09:30 184.64 184.64 184.51 184.54 662.9K
09:31 184.55 184.55 184.37 184.42 87.9K
09:32 184.53 184.66 184.50 184.53 640.8K
09:33 184.46 184.59 184.46 184.59 117.1K
09:34 184.61 184.61 184.48 184.57 84.8K
09:35 184.55 184.65 184.54 184.55 193.7K
09:36 184.55 184.60 184.48 184.60 94.6K
09:37 184.61 184.74 184.60 184.72 97.4K
09:38 184.75 184.75 184.64 184.67 86.9K
09:39 184.67 184.73 184.54 184.54 52.1K
09:40 184.55 184.55 184.44 184.44 56.0K
09:41 184.51 184.64 184.49 184.58 45.2K
09:42 184.59 184.69 184.56 184.69 130.8K
09:43 184.71 184.80 184.69 184.78 68.9K
09:44 184.67 184.73 184.62 184.73 59.4K
09:45 184.72 184.72 184.64 184.64 114.0K
09:46 184.64 184.69 184.51 184.62 155.0K
09:47 184.61 184.64 184.58 184.64 225.0K
09:48 184.61 184.77 184.61 184.77 141.4K
09:49 184.76 184.76 184.67 184.69 75.1K
09:50 184.68 184.78 184.68 184.78 64.0K
09:51 184.78 184.87 184.74 184.87 49.2K
09:52 184.90 185.01 184.89 185.01 107.2K
09:53 185.06 185.08 185.01 185.02 112.5K
09:54 185.10 185.16 184.96 184.96 389.2K
09:55 184.95 185.20 184.95 185.20 230.6K
09:56 185.16 185.16 185.07 185.12 54.4K
09:57 185.10 185.20 185.04 185.18 89.0K
09:58 185.20 185.26 185.20 185.22 69.4K
09:59 185.17 185.36 185.17 185.32 143.6K
10:00 185.33 185.36 185.06 185.06 130.4K
10:01 185.09 185.31 185.09 185.31 406.1K
10:02 185.22 185.22 185.11 185.11 91.3K
10:03 185.11 185.11 184.99 184.99 133.1K
10:04 185.00 185.01 184.92 184.96 108.8K
10:05 184.98 184.98 184.80 184.80 123.3K
10:06 184.82 184.92 184.80 184.86 104.4K
10:07 184.86 184.89 184.82 184.83 71.0K
10:08 184.81 184.97 184.81 184.92 209.7K
10:09 184.94 185.13 184.94 185.11 247.4K
10:10 185.08 185.11 185.05 185.07 72.4K
10:11 185.11 185.23 185.11 185.22 125.9K
10:12 185.23 185.26 185.18 185.19 82.0K
10:13 185.20 185.20 185.10 185.10 468.9K
10:14 185.12 185.24 185.12 185.23 195.2K
10:15 185.22 185.26 185.05 185.06 221.5K
10:16 185.07 185.19 185.03 185.19 185.1K
10:17 185.16 185.20 185.10 185.10 174.6K
10:18 185.11 185.11 184.99 184.99 217.9K
10:19 184.98 185.03 184.97 185.03 76.6K
10:20 184.97 185.01 184.90 184.94 80.3K
10:21 184.93 184.95 184.90 184.95 68.3K
10:22 184.96 185.09 184.96 185.06 119.2K
10:23 185.05 185.08 184.94 184.95 112.1K
10:24 184.91 185.01 184.88 185.01 170.1K
10:25 185.09 185.12 185.00 185.00 165.3K
10:26 184.89 185.00 184.89 185.00 94.5K
10:27 185.00 185.02 184.97 185.02 70.7K
10:28 185.00 185.09 185.00 185.08 120.1K
10:29 185.07 185.10 185.04 185.10 61.7K
10:30 185.09 185.13 185.09 185.09 76.0K
10:31 185.08 185.09 185.05 185.06 140.1K
10:32 185.06 185.07 185.00 185.02 125.3K
10:33 185.05 185.15 185.04 185.13 184.4K
10:34 185.10 185.16 185.10 185.13 59.9K
10:35 185.13 185.17 185.12 185.14 82.2K
10:36 185.15 185.19 185.15 185.19 79.2K
10:37 185.21 185.24 185.13 185.14 113.6K
10:38 185.11 185.16 185.06 185.13 220.3K
10:39 185.13 185.20 185.13 185.20 102.4K
10:40 185.21 185.24 185.21 185.23 76.7K
10:41 185.24 185.24 185.18 185.18 55.5K
10:42 185.17 185.21 185.13 185.18 141.8K
10:43 185.15 185.20 185.15 185.19 71.6K
10:44 185.20 185.20 185.17 185.18 51.7K
10:45 185.17 185.27 185.14 185.17 186.0K
10:46 185.16 185.20 185.15 185.17 58.7K
10:47 185.18 185.25 185.18 185.25 81.6K
10:48 185.26 185.33 185.26 185.33 112.0K
10:49 185.34 185.36 185.30 185.34 75.5K
10:50 185.35 185.39 185.33 185.39 92.6K
10:51 185.37 185.38 185.29 185.29 110.0K
10:52 185.31 185.33 185.29 185.32 73.3K
10:53 185.33 185.33 185.22 185.26 111.2K
10:54 185.25 185.26 185.16 185.16 63.6K
10:55 185.16 185.18 185.07 185.07 81.7K
10:56 185.10 185.16 185.10 185.13 91.3K
10:57 185.14 185.18 185.13 185.15 66.2K
10:58 185.13 185.16 185.12 185.16 128.3K
10:59 185.14 185.22 185.14 185.20 108.9K
11:00 185.19 185.22 185.17 185.21 86.6K
11:01 185.21 185.22 185.15 185.15 114.8K
11:02 185.14 185.18 185.14 185.17 55.8K
11:03 185.16 185.18 185.07 185.07 130.8K
11:04 185.10 185.11 185.06 185.06 61.5K
11:05 185.04 185.04 184.91 184.95 106.6K
11:06 184.94 184.99 184.89 184.99 164.9K
11:07 185.02 185.12 185.02 185.11 79.9K
11:08 185.14 185.21 185.12 185.21 70.5K
11:09 185.18 185.26 185.16 185.26 97.6K
11:10 185.25 185.32 185.23 185.32 71.7K
11:11 185.33 185.38 185.32 185.36 199.0K
11:12 185.34 185.38 185.34 185.38 28.7K
11:13 185.35 185.40 185.35 185.40 87.6K
11:14 185.39 185.42 185.38 185.42 360.4K
11:15 185.42 185.43 185.35 185.37 118.3K
11:16 185.35 185.60 185.35 185.58 260.8K
11:17 185.58 185.58 185.36 185.36 181.1K
11:18 185.36 185.37 185.34 185.35 79.4K
11:19 185.35 185.35 185.24 185.24 95.9K
11:20 185.27 185.27 185.14 185.14 194.3K
11:21 185.15 185.17 185.11 185.15 72.2K
11:22 185.12 185.15 185.07 185.08 179.1K
11:23 185.08 185.10 185.04 185.05 122.5K
11:24 185.06 185.06 185.01 185.01 105.7K
11:25 185.01 185.12 185.00 185.12 117.8K
11:26 185.14 185.14 185.07 185.07 39.0K
11:27 185.08 185.08 185.04 185.04 64.6K
11:28 185.04 185.10 185.02 185.05 158.4K
11:29 185.05 185.05 185.01 185.02 53.8K
11:30 185.02 185.02 184.97 184.97 51.4K
11:31 184.97 184.98 184.97 184.97 88.6K
11:32 184.98 185.00 184.91 184.91 127.5K
11:33 184.91 184.91 184.82 184.86 65.8K
11:34 184.85 184.88 184.83 184.85 51.4K
11:35 184.86 184.88 184.85 184.86 42.1K
11:36 184.86 184.88 184.86 184.88 68.5K
11:37 184.88 184.91 184.87 184.89 46.8K
11:38 184.90 184.90 184.85 184.89 57.6K
11:39 184.88 184.91 184.88 184.91 47.3K
11:40 184.91 184.96 184.89 184.95 97.2K
11:41 184.97 184.97 184.93 184.95 40.7K
11:42 184.95 184.98 184.90 184.90 52.2K
11:43 184.89 184.94 184.89 184.93 43.8K
11:44 184.91 184.93 184.89 184.93 63.3K
11:45 184.92 185.01 184.91 184.99 139.5K
11:46 185.01 185.02 184.96 184.96 63.0K
11:47 184.91 184.99 184.90 184.97 155.2K
11:48 184.97 184.98 184.92 184.92 63.2K
11:49 184.92 184.92 184.90 184.91 28.7K
11:50 184.92 184.97 184.92 184.97 32.7K
11:51 184.98 184.98 184.89 184.90 51.6K
11:52 184.92 184.92 184.86 184.88 63.2K
11:53 184.87 184.88 184.83 184.86 29.0K
11:54 184.87 184.90 184.85 184.90 30.8K
11:55 184.88 184.88 184.83 184.84 52.2K
11:56 184.83 184.84 184.82 184.83 32.6K
11:57 184.83 184.85 184.81 184.85 29.2K
11:58 184.86 184.86 184.79 184.79 66.9K
11:59 184.81 184.82 184.78 184.82 46.8K
12:00 184.79 184.81 184.77 184.79 115.3K
12:01 184.78 184.79 184.76 184.78 41.3K
12:02 184.77 184.79 184.73 184.76 99.1K
12:03 184.74 184.78 184.69 184.77 204.4K
12:04 184.79 184.79 184.71 184.73 90.3K
12:05 184.74 184.75 184.71 184.74 46.4K
12:06 184.73 184.76 184.71 184.75 163.9K
12:07 184.73 184.82 184.73 184.80 100.8K
12:08 184.81 184.84 184.80 184.84 64.4K
12:09 184.84 184.86 184.83 184.85 27.5K
12:10 184.85 184.88 184.82 184.82 74.5K
12:11 184.83 184.90 184.83 184.90 57.3K
12:12 184.89 184.89 184.82 184.88 155.1K
12:13 184.89 184.90 184.85 184.86 90.3K
12:14 184.86 184.92 184.86 184.92 121.0K
12:15 184.94 184.94 184.89 184.91 100.1K
12:16 184.93 184.98 184.92 184.97 104.5K
12:17 184.97 184.97 184.92 184.92 100.4K
12:18 184.93 184.94 184.89 184.91 65.2K
12:19 184.91 184.91 184.80 184.80 118.6K
12:20 184.80 184.80 184.75 184.77 43.1K
12:21 184.80 184.81 184.71 184.75 87.2K
12:22 184.73 184.79 184.72 184.79 193.6K
12:23 184.79 184.94 184.77 184.94 216.9K
12:24 184.90 184.91 184.77 184.78 98.2K
12:25 184.80 184.90 184.79 184.80 75.7K
12:26 184.80 184.84 184.79 184.83 44.4K
12:27 184.82 184.85 184.81 184.84 36.8K
12:28 184.84 184.84 184.81 184.83 17.0K
12:29 184.80 184.81 184.75 184.75 69.7K
12:30 184.75 184.75 184.67 184.67 51.6K
12:31 184.67 184.67 184.63 184.65 23.2K
12:32 184.65 184.65 184.62 184.64 82.5K
12:33 184.65 184.66 184.63 184.63 18.9K
12:34 184.63 184.64 184.60 184.64 84.7K
12:35 184.63 184.64 184.58 184.60 50.1K
12:36 184.61 184.63 184.59 184.59 36.6K
12:37 184.59 184.62 184.56 184.61 61.8K
12:38 184.63 184.63 184.52 184.53 43.8K
12:39 184.53 184.64 184.53 184.64 76.4K
12:40 184.60 184.68 184.60 184.68 98.7K
12:41 184.66 184.69 184.66 184.67 43.0K
12:42 184.68 184.69 184.67 184.67 35.9K
12:43 184.74 184.77 184.70 184.77 79.4K
12:44 184.78 184.82 184.76 184.77 84.7K
12:45 184.77 184.80 184.75 184.77 58.0K
12:46 184.78 184.79 184.73 184.74 54.2K
12:47 184.74 184.77 184.73 184.75 51.8K
12:48 184.74 184.74 184.66 184.67 45.0K
12:49 184.67 184.67 184.61 184.61 70.2K
12:50 184.61 184.64 184.56 184.61 91.4K
12:51 184.62 184.64 184.59 184.64 96.9K
12:52 184.65 184.65 184.61 184.61 18.3K
12:53 184.62 184.64 184.56 184.57 47.4K
12:54 184.59 184.60 184.57 184.58 29.8K
12:55 184.58 184.62 184.58 184.61 37.0K
12:56 184.60 184.62 184.54 184.54 76.7K
12:57 184.54 184.59 184.54 184.56 49.9K
12:58 184.54 184.57 184.54 184.54 74.9K
12:59 184.54 184.54 184.44 184.48 124.8K
13:00 184.48 184.52 184.44 184.52 216.2K
13:01 184.51 184.55 184.51 184.53 41.1K
13:02 184.53 184.58 184.52 184.53 83.1K
13:03 184.50 184.50 184.40 184.41 93.4K
13:04 184.42 184.46 184.41 184.43 91.0K
13:05 184.42 184.46 184.42 184.43 60.1K
13:06 184.43 184.46 184.40 184.46 80.2K
13:07 184.44 184.44 184.41 184.42 56.1K
13:08 184.43 184.44 184.40 184.43 63.6K
13:09 184.43 184.46 184.40 184.46 62.4K
13:10 184.45 184.54 184.44 184.52 72.9K
13:11 184.53 184.55 184.52 184.53 46.9K
13:12 184.54 184.55 184.53 184.55 29.4K
13:13 184.54 184.56 184.52 184.54 43.7K
13:14 184.53 184.59 184.52 184.59 54.9K
13:15 184.59 184.60 184.48 184.51 86.8K
13:16 184.46 184.49 184.45 184.48 37.7K
13:17 184.48 184.48 184.39 184.41 54.1K
13:18 184.40 184.43 184.40 184.41 51.1K
13:19 184.41 184.41 184.33 184.35 97.3K
13:20 184.35 184.36 184.28 184.31 65.3K
13:21 184.29 184.29 184.17 184.18 257.7K
13:22 184.19 184.31 184.18 184.31 120.8K
13:23 184.30 184.32 184.28 184.28 67.2K
13:24 184.28 184.29 184.28 184.29 32.4K
13:25 184.30 184.31 184.24 184.24 80.2K
13:26 184.27 184.28 184.22 184.23 97.9K
13:27 184.25 184.25 184.21 184.22 348.6K
13:28 184.25 184.25 184.21 184.21 47.3K
13:29 184.23 184.27 184.20 184.20 122.3K
13:30 184.21 184.24 184.17 184.24 100.7K
13:31 184.27 184.46 184.27 184.45 113.2K
13:32 184.46 184.46 184.41 184.44 77.7K
13:33 184.45 184.47 184.44 184.46 57.6K
13:34 184.44 184.46 184.41 184.41 69.2K
13:35 184.43 184.44 184.39 184.44 62.2K
13:36 184.46 184.49 184.39 184.49 89.7K
13:37 184.49 184.56 184.49 184.55 65.4K
13:38 184.56 184.64 184.55 184.64 72.9K
13:39 184.62 184.62 184.58 184.62 63.7K
13:40 184.65 184.65 184.57 184.61 207.5K
13:41 184.60 184.71 184.60 184.68 88.1K
13:42 184.69 184.75 184.69 184.75 119.3K
13:43 184.75 184.79 184.72 184.77 117.1K
13:44 184.77 184.79 184.77 184.79 96.0K
13:45 184.79 184.80 184.74 184.80 162.7K
13:46 184.81 184.83 184.79 184.83 93.3K
13:47 184.83 184.86 184.80 184.82 63.2K
13:48 184.78 184.78 184.70 184.70 66.9K
13:49 184.71 184.72 184.68 184.72 67.6K
13:50 184.69 184.74 184.69 184.74 140.4K
13:51 184.71 184.72 184.64 184.64 132.4K
13:52 184.66 184.75 184.66 184.75 78.8K
13:53 184.76 184.76 184.71 184.74 74.7K
13:54 184.73 184.81 184.73 184.81 72.9K
13:55 184.81 184.83 184.72 184.72 112.5K
13:56 184.74 184.77 184.72 184.74 70.7K
13:57 184.77 184.77 184.71 184.75 82.4K
13:58 184.74 184.83 184.74 184.81 116.2K
13:59 184.82 184.82 184.75 184.77 57.9K
14:00 184.78 184.85 184.78 184.85 172.8K
14:01 184.85 184.87 184.79 184.81 79.4K
14:02 184.79 184.79 184.71 184.71 52.3K
14:03 184.72 184.77 184.71 184.76 101.9K
14:04 184.77 184.81 184.75 184.75 142.5K
14:05 184.75 184.75 184.71 184.75 61.5K
14:06 184.75 184.77 184.73 184.77 88.1K
14:07 184.77 184.81 184.75 184.80 70.9K
14:08 184.80 184.90 184.80 184.89 81.3K
14:09 184.88 184.90 184.87 184.87 54.6K
14:10 184.90 184.94 184.82 184.91 94.2K
14:11 184.92 184.94 184.87 184.87 77.0K
14:12 184.87 184.93 184.84 184.93 103.2K
14:13 184.93 184.95 184.90 184.91 69.3K
14:14 184.92 184.93 184.91 184.91 44.0K
14:15 184.90 184.93 184.90 184.93 103.7K
14:16 184.94 184.95 184.88 184.91 191.0K
14:17 184.88 184.94 184.88 184.93 200.7K
14:18 184.93 184.93 184.90 184.91 96.0K
14:19 184.90 184.97 184.89 184.92 110.6K
14:20 184.92 184.99 184.92 184.98 117.0K
14:21 184.98 185.02 184.98 185.02 120.7K
14:22 185.02 185.07 185.02 185.04 92.8K
14:23 185.04 185.12 185.04 185.12 128.3K
14:24 185.10 185.14 185.10 185.13 58.8K
14:25 185.12 185.16 185.08 185.16 222.7K
14:26 185.16 185.17 185.13 185.15 109.2K
14:27 185.17 185.17 185.10 185.15 526.9K
14:28 185.13 185.16 185.10 185.16 105.2K
14:29 185.16 185.18 185.13 185.18 69.4K
14:30 185.15 185.17 185.10 185.10 105.0K
14:31 185.11 185.11 184.99 184.99 153.3K
14:32 184.99 185.00 184.96 184.99 133.8K
14:33 184.96 185.03 184.95 185.03 139.2K
14:34 185.03 185.04 185.00 185.00 67.3K
14:35 185.01 185.03 184.98 184.98 51.1K
14:36 184.98 184.98 184.93 184.93 125.6K
14:37 184.93 184.96 184.88 184.90 476.9K
14:38 184.89 184.94 184.88 184.91 89.1K
14:39 184.90 184.96 184.90 184.94 162.5K
14:40 184.95 184.97 184.94 184.95 84.8K
14:41 184.94 184.94 184.92 184.94 131.0K
14:42 184.95 184.95 184.91 184.91 69.0K
14:43 184.94 184.95 184.90 184.94 59.6K
14:44 184.95 184.95 184.91 184.93 48.6K
14:45 184.92 185.00 184.92 184.97 206.9K
14:46 184.97 184.98 184.95 184.97 91.5K
14:47 184.98 185.00 184.97 184.99 104.2K
14:48 184.99 184.99 184.92 184.94 294.7K
14:49 184.94 184.98 184.93 184.93 182.3K
14:50 184.95 185.02 184.95 184.98 274.4K
14:51 184.98 184.98 184.90 184.90 99.7K
14:52 184.90 184.90 184.83 184.85 138.6K
14:53 184.86 184.88 184.81 184.84 73.0K
14:54 184.82 184.87 184.81 184.85 96.9K
14:55 184.84 184.86 184.78 184.79 42.7K
14:56 184.80 184.82 184.78 184.79 53.1K
14:57 184.81 184.82 184.76 184.78 95.8K
14:58 184.78 184.78 184.75 184.77 153.5K
14:59 184.78 184.78 184.69 184.73 151.6K
15:00 184.73 184.76 184.70 184.71 54.6K
15:01 184.70 184.71 184.57 184.57 99.0K
15:02 184.60 184.60 184.54 184.57 103.6K
15:03 184.57 184.58 184.55 184.55 45.4K
15:04 184.56 184.62 184.56 184.62 111.3K
15:05 184.61 184.63 184.59 184.59 87.7K
15:06 184.61 184.61 184.57 184.60 65.0K
15:07 184.57 184.58 184.57 184.57 97.1K
15:08 184.57 184.60 184.53 184.55 142.1K
15:09 184.54 184.69 184.53 184.69 305.3K
15:10 184.68 184.68 184.63 184.66 190.6K
15:11 184.65 184.70 184.65 184.69 110.3K
15:12 184.71 184.74 184.69 184.74 179.8K
15:13 184.72 184.78 184.72 184.76 192.0K
15:14 184.74 184.76 184.74 184.74 111.8K
15:15 184.75 184.75 184.70 184.71 178.7K
15:16 184.70 184.71 184.70 184.70 71.6K
15:17 184.70 184.72 184.65 184.71 199.5K
15:18 184.70 184.72 184.68 184.70 55.1K
15:19 184.69 184.76 184.69 184.74 282.4K
15:20 184.77 184.86 184.77 184.84 156.4K
15:21 184.84 184.84 184.82 184.82 48.5K
15:22 184.82 184.87 184.81 184.85 156.0K
15:23 184.86 184.86 184.84 184.84 122.6K
15:24 184.81 184.86 184.81 184.86 157.6K
15:25 184.86 184.86 184.79 184.80 122.1K
15:26 184.80 184.81 184.70 184.70 108.1K
15:27 184.71 184.71 184.64 184.64 96.3K
15:28 184.63 184.70 184.63 184.67 82.8K
15:29 184.69 184.69 184.63 184.65 128.6K
15:30 184.68 184.74 184.68 184.69 191.1K
15:31 184.70 184.70 184.65 184.68 122.6K
15:32 184.68 184.69 184.62 184.67 136.2K
15:33 184.66 184.85 184.66 184.85 166.5K
15:34 184.83 184.98 184.82 184.98 258.4K
15:35 184.93 185.08 184.92 185.08 361.4K
15:36 185.09 185.11 185.08 185.08 139.3K
15:37 185.06 185.22 185.05 185.22 562.4K
15:38 185.20 185.30 185.20 185.30 243.0K
15:39 185.31 185.34 185.29 185.30 179.3K
15:40 185.31 185.41 185.31 185.41 216.9K
15:41 185.37 185.37 185.33 185.33 167.8K
15:42 185.33 185.35 185.24 185.25 179.8K
15:43 185.25 185.31 185.24 185.28 285.7K
15:44 185.28 185.32 185.27 185.28 171.6K
15:45 185.26 185.29 185.26 185.29 167.6K
15:46 185.29 185.38 185.28 185.38 339.1K
15:47 185.36 185.41 185.34 185.41 235.3K
15:48 185.39 185.44 185.39 185.43 149.4K
15:49 185.40 185.48 185.40 185.47 227.1K
15:50 185.59 185.59 185.46 185.52 604.7K
15:51 185.48 185.61 185.48 185.59 306.6K
15:52 185.60 185.64 185.56 185.64 328.6K
15:53 185.62 185.65 185.59 185.59 296.6K
15:54 185.61 185.70 185.60 185.70 510.5K
15:55 185.68 185.80 185.68 185.79 823.0K
15:56 185.81 185.82 185.72 185.73 521.4K
15:57 185.74 185.74 185.62 185.62 676.6K
15:58 185.60 185.67 185.60 185.67 734.0K
15:59 185.64 185.65 185.56 185.62 1,249.9K
16:00 185.62 185.62 185.57 185.57 9,353.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available