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
09:30 187.20 187.70 187.18 187.70 1,647.4K
09:31 187.74 188.25 187.68 188.25 414.1K
09:32 188.32 188.61 187.98 187.98 303.9K
09:33 187.89 188.04 187.79 187.98 253.2K
09:34 187.84 187.86 187.46 187.60 194.9K
09:35 187.57 188.16 187.57 188.16 117.1K
09:36 188.11 188.19 188.03 188.18 189.1K
09:37 188.10 188.18 188.09 188.09 119.4K
09:38 188.09 188.11 188.03 188.07 88.1K
09:39 188.05 188.25 188.03 188.18 132.7K
09:40 188.19 188.48 188.19 188.41 148.4K
09:41 188.43 188.57 188.36 188.57 159.4K
09:42 188.58 188.80 188.56 188.58 163.1K
09:43 188.59 188.86 188.59 188.75 118.2K
09:44 188.76 188.80 188.72 188.73 135.3K
09:45 188.81 188.81 188.59 188.62 206.2K
09:46 188.64 188.67 188.57 188.67 108.5K
09:47 188.69 188.69 188.37 188.42 141.3K
09:48 188.41 188.46 188.35 188.35 99.0K
09:49 188.36 188.45 188.33 188.45 106.5K
09:50 188.40 188.43 188.16 188.16 92.3K
09:51 188.19 188.20 188.14 188.18 133.8K
09:52 188.16 188.42 188.16 188.36 116.7K
09:53 188.35 188.65 188.35 188.63 177.2K
09:54 188.63 189.04 188.63 189.04 280.7K
09:55 189.02 189.12 188.87 188.87 264.5K
09:56 188.88 188.94 188.82 188.92 460.7K
09:57 188.92 188.92 188.62 188.62 96.3K
09:58 188.59 188.66 188.57 188.58 102.3K
09:59 188.56 188.61 188.41 188.41 85.5K
10:00 188.36 188.82 188.36 188.74 531.0K
10:01 188.74 188.74 188.42 188.42 142.5K
10:02 188.46 188.65 188.39 188.58 166.8K
10:03 188.61 188.62 188.34 188.34 172.3K
10:04 188.30 188.30 188.08 188.15 146.9K
10:05 188.21 188.21 187.98 188.01 180.1K
10:06 188.06 188.15 187.99 188.08 149.7K
10:07 188.04 188.20 188.04 188.16 205.1K
10:08 188.13 188.13 188.03 188.03 89.4K
10:09 188.03 188.11 188.01 188.04 112.3K
10:10 188.00 188.00 187.68 187.91 405.2K
10:11 187.86 187.86 187.59 187.59 196.3K
10:12 187.51 187.64 187.45 187.53 120.1K
10:13 187.51 187.62 187.46 187.62 179.7K
10:14 187.63 187.76 187.58 187.76 106.7K
10:15 187.71 187.76 187.61 187.61 247.1K
10:16 187.60 187.64 187.54 187.64 105.2K
10:17 187.66 187.69 187.41 187.69 394.3K
10:18 187.70 187.77 187.63 187.63 99.1K
10:19 187.74 188.00 187.74 187.91 221.3K
10:20 187.89 187.98 187.85 187.95 144.3K
10:21 187.98 187.98 187.84 187.84 182.0K
10:22 187.79 187.89 187.75 187.89 186.8K
10:23 187.94 187.98 187.84 187.84 107.3K
10:24 187.85 187.98 187.80 187.98 127.7K
10:25 188.03 188.15 188.01 188.11 208.4K
10:26 188.11 188.17 188.10 188.17 153.2K
10:27 188.16 188.22 188.13 188.22 132.5K
10:28 188.17 188.27 188.16 188.21 211.9K
10:29 188.20 188.20 188.04 188.08 134.4K
10:30 188.07 188.07 187.92 187.97 137.7K
10:31 187.97 188.03 187.90 188.03 163.5K
10:32 188.03 188.12 188.03 188.12 96.6K
10:33 188.14 188.25 188.13 188.22 236.5K
10:34 188.22 188.30 188.05 188.05 300.8K
10:35 188.05 188.09 187.99 188.06 251.6K
10:36 188.03 188.03 187.80 187.80 220.1K
10:37 187.81 187.87 187.75 187.77 89.8K
10:38 187.80 187.81 187.64 187.79 370.1K
10:39 187.83 187.85 187.68 187.82 376.2K
10:40 187.82 187.94 187.82 187.91 103.0K
10:41 187.92 188.15 187.92 188.15 117.8K
10:42 188.13 188.13 187.96 187.96 118.9K
10:43 187.97 188.07 187.93 188.05 104.6K
10:44 188.19 188.28 188.17 188.23 141.3K
10:45 188.22 188.27 188.20 188.21 141.9K
10:46 188.22 188.32 188.18 188.32 114.0K
10:47 188.30 188.49 188.30 188.49 140.9K
10:48 188.50 188.68 188.50 188.68 131.0K
10:49 188.63 188.65 188.58 188.58 131.2K
10:50 188.42 188.65 188.42 188.60 142.2K
10:51 188.58 188.62 188.53 188.55 86.6K
10:52 188.63 188.64 188.55 188.58 107.9K
10:53 188.59 188.73 188.59 188.72 175.7K
10:54 188.73 188.78 188.72 188.72 134.3K
10:55 188.71 188.71 188.57 188.57 147.9K
10:56 188.59 188.62 188.54 188.54 127.3K
10:57 188.56 188.64 188.56 188.63 76.7K
10:58 188.64 188.66 188.61 188.65 63.3K
10:59 188.63 188.72 188.63 188.69 105.4K
11:00 188.70 188.78 188.70 188.73 85.9K
11:01 188.73 188.73 188.59 188.59 126.5K
11:02 188.55 188.66 188.54 188.63 94.2K
11:03 188.63 188.66 188.61 188.63 96.8K
11:04 188.67 188.73 188.60 188.60 138.5K
11:05 188.60 188.60 188.46 188.46 60.2K
11:06 188.42 188.50 188.42 188.47 79.7K
11:07 188.48 188.51 188.47 188.51 44.7K
11:08 188.49 188.53 188.42 188.42 68.3K
11:09 188.44 188.47 188.41 188.41 33.4K
11:10 188.38 188.38 188.30 188.31 83.0K
11:11 188.33 188.39 188.28 188.28 81.4K
11:12 188.30 188.30 188.23 188.25 58.4K
11:13 188.24 188.24 188.13 188.15 86.1K
11:14 188.14 188.22 188.13 188.20 52.3K
11:15 188.23 188.28 188.22 188.26 52.6K
11:16 188.27 188.27 188.21 188.22 141.8K
11:17 188.23 188.33 188.23 188.32 79.3K
11:18 188.32 188.37 188.30 188.35 61.9K
11:19 188.36 188.38 188.32 188.33 54.7K
11:20 188.33 188.34 188.28 188.32 75.8K
11:21 188.33 188.35 188.29 188.29 57.0K
11:22 188.29 188.33 188.28 188.28 72.0K
11:23 188.24 188.24 188.17 188.20 77.0K
11:24 188.20 188.23 188.19 188.21 80.7K
11:25 188.20 188.31 188.18 188.30 138.9K
11:26 188.30 188.43 188.29 188.39 150.0K
11:27 188.41 188.41 188.21 188.27 92.6K
11:28 188.27 188.35 188.25 188.35 136.9K
11:29 188.36 188.48 188.36 188.38 111.4K
11:30 188.33 188.35 188.25 188.27 76.1K
11:31 188.24 188.24 188.19 188.22 56.0K
11:32 188.21 188.26 188.18 188.24 56.6K
11:33 188.26 188.26 188.18 188.20 72.5K
11:34 188.18 188.22 188.18 188.22 60.6K
11:35 188.23 188.24 188.21 188.22 57.9K
11:36 188.22 188.31 188.22 188.27 52.4K
11:37 188.28 188.28 188.22 188.23 60.0K
11:38 188.21 188.25 188.18 188.23 75.9K
11:39 188.22 188.22 188.13 188.20 98.4K
11:40 188.21 188.21 188.13 188.13 56.8K
11:41 188.14 188.22 188.14 188.22 90.8K
11:42 188.25 188.25 188.20 188.20 90.2K
11:43 188.18 188.20 188.13 188.13 48.1K
11:44 188.11 188.11 188.03 188.08 97.6K
11:45 188.08 188.13 188.05 188.11 84.5K
11:46 188.10 188.12 188.05 188.07 28.4K
11:47 188.05 188.06 187.93 187.93 112.9K
11:48 187.90 187.96 187.88 187.88 80.0K
11:49 187.90 187.90 187.83 187.83 47.4K
11:50 187.85 187.94 187.82 187.93 61.2K
11:51 187.90 187.93 187.89 187.89 49.8K
11:52 187.88 187.88 187.84 187.85 62.1K
11:53 187.90 187.90 187.81 187.82 49.8K
11:54 187.82 187.86 187.81 187.83 25.5K
11:55 187.83 187.86 187.82 187.86 101.8K
11:56 187.86 187.92 187.86 187.89 75.8K
11:57 187.90 187.91 187.88 187.89 34.2K
11:58 187.90 187.91 187.87 187.87 35.6K
11:59 187.87 187.88 187.85 187.86 49.1K
12:00 187.85 187.93 187.84 187.92 88.4K
12:01 187.90 187.90 187.78 187.81 103.5K
12:02 187.87 187.87 187.77 187.77 127.1K
12:03 187.77 187.84 187.77 187.82 90.4K
12:04 187.83 187.83 187.79 187.81 65.0K
12:05 187.80 187.80 187.77 187.78 55.9K
12:06 187.77 187.77 187.75 187.77 48.4K
12:07 187.74 187.75 187.72 187.72 56.4K
12:08 187.73 187.75 187.64 187.64 117.6K
12:09 187.64 187.65 187.60 187.60 49.7K
12:10 187.59 187.62 187.57 187.61 97.7K
12:11 187.59 187.63 187.59 187.63 65.8K
12:12 187.63 187.66 187.62 187.64 96.6K
12:13 187.61 187.64 187.52 187.55 173.2K
12:14 187.50 187.56 187.50 187.52 101.6K
12:15 187.52 187.53 187.48 187.52 59.9K
12:16 187.52 187.54 187.50 187.52 41.5K
12:17 187.53 187.53 187.45 187.47 44.3K
12:18 187.49 187.61 187.47 187.61 117.2K
12:19 187.61 187.63 187.59 187.60 42.9K
12:20 187.59 187.68 187.59 187.65 74.1K
12:21 187.65 187.68 187.63 187.68 71.9K
12:22 187.68 187.70 187.65 187.69 33.6K
12:23 187.70 187.73 187.69 187.73 95.0K
12:24 187.71 187.74 187.70 187.74 35.8K
12:25 187.73 187.79 187.73 187.78 82.5K
12:26 187.79 187.88 187.76 187.88 128.4K
12:27 187.89 187.92 187.87 187.89 51.6K
12:28 187.89 187.94 187.89 187.93 54.3K
12:29 187.97 188.03 187.97 188.03 63.1K
12:30 188.09 188.15 188.09 188.13 105.6K
12:31 188.14 188.15 188.12 188.15 59.9K
12:32 188.18 188.20 188.16 188.20 64.4K
12:33 188.19 188.20 188.12 188.12 80.4K
12:34 188.10 188.11 188.07 188.11 75.4K
12:35 188.10 188.16 188.10 188.16 39.3K
12:36 188.14 188.18 188.12 188.12 45.8K
12:37 188.14 188.14 188.04 188.09 80.4K
12:38 188.08 188.09 188.06 188.08 58.8K
12:39 188.09 188.12 188.07 188.11 38.7K
12:40 188.12 188.15 188.11 188.13 41.6K
12:41 188.14 188.14 188.09 188.11 82.9K
12:42 188.10 188.10 188.02 188.04 95.0K
12:43 188.02 188.06 188.01 188.01 27.2K
12:44 188.02 188.02 187.98 187.98 27.5K
12:45 187.99 188.04 187.99 188.02 45.3K
12:46 188.03 188.04 188.01 188.03 35.6K
12:47 188.02 188.04 188.00 188.00 63.2K
12:48 187.99 188.01 187.99 188.01 49.7K
12:49 188.01 188.06 188.01 188.03 58.0K
12:50 188.04 188.04 187.91 187.91 125.7K
12:51 187.90 187.95 187.90 187.95 23.0K
12:52 187.95 188.11 187.95 188.10 131.5K
12:53 188.11 188.12 188.09 188.12 68.2K
12:54 188.12 188.13 188.08 188.11 66.9K
12:55 188.12 188.26 188.12 188.24 281.7K
12:56 188.22 188.24 188.22 188.24 54.6K
12:57 188.22 188.25 188.21 188.23 28.3K
12:58 188.22 188.22 188.15 188.15 97.8K
12:59 188.15 188.19 188.14 188.19 32.7K
13:00 188.19 188.32 188.19 188.32 91.3K
13:01 188.33 188.37 188.31 188.32 67.6K
13:02 188.31 188.41 188.31 188.41 79.7K
13:03 188.39 188.39 188.31 188.31 65.3K
13:04 188.30 188.32 188.27 188.27 59.9K
13:05 188.27 188.30 188.25 188.28 122.6K
13:06 188.28 188.29 188.26 188.29 33.7K
13:07 188.29 188.31 188.27 188.31 28.9K
13:08 188.31 188.31 188.28 188.28 20.4K
13:09 188.31 188.31 188.26 188.28 39.6K
13:10 188.27 188.29 188.23 188.25 45.2K
13:11 188.25 188.31 188.25 188.31 213.5K
13:12 188.31 188.33 188.29 188.30 126.9K
13:13 188.31 188.37 188.31 188.37 96.2K
13:14 188.36 188.39 188.35 188.38 29.3K
13:15 188.39 188.44 188.37 188.42 38.1K
13:16 188.43 188.44 188.42 188.43 54.7K
13:17 188.43 188.43 188.36 188.39 87.6K
13:18 188.39 188.40 188.34 188.38 151.9K
13:19 188.35 188.39 188.35 188.39 46.4K
13:20 188.39 188.39 188.37 188.39 44.3K
13:21 188.39 188.40 188.35 188.36 67.0K
13:22 188.37 188.46 188.37 188.45 106.4K
13:23 188.43 188.44 188.42 188.43 61.5K
13:24 188.43 188.48 188.43 188.46 35.3K
13:25 188.45 188.45 188.42 188.44 87.6K
13:26 188.45 188.45 188.41 188.43 29.7K
13:27 188.43 188.44 188.37 188.39 49.1K
13:28 188.40 188.41 188.38 188.41 33.4K
13:29 188.43 188.43 188.32 188.33 99.4K
13:30 188.33 188.33 188.26 188.29 124.1K
13:31 188.29 188.32 188.29 188.32 116.1K
13:32 188.31 188.37 188.30 188.36 94.8K
13:33 188.36 188.42 188.36 188.37 85.1K
13:34 188.39 188.47 188.38 188.47 46.2K
13:35 188.46 188.54 188.43 188.54 73.8K
13:36 188.55 188.61 188.54 188.54 148.0K
13:37 188.52 188.56 188.52 188.56 70.2K
13:38 188.55 188.58 188.51 188.53 52.4K
13:39 188.52 188.53 188.47 188.51 62.7K
13:40 188.51 188.53 188.50 188.53 45.5K
13:41 188.51 188.52 188.48 188.48 63.7K
13:42 188.50 188.53 188.50 188.53 39.0K
13:43 188.54 188.54 188.49 188.50 39.5K
13:44 188.52 188.57 188.51 188.56 118.7K
13:45 188.53 188.57 188.53 188.57 98.8K
13:46 188.55 188.58 188.54 188.58 37.4K
13:47 188.58 188.65 188.58 188.65 94.7K
13:48 188.64 188.66 188.64 188.66 81.2K
13:49 188.66 188.71 188.65 188.71 44.0K
13:50 188.71 188.71 188.67 188.68 61.5K
13:51 188.67 188.73 188.67 188.72 39.8K
13:52 188.70 188.74 188.68 188.70 74.7K
13:53 188.69 188.72 188.69 188.72 41.9K
13:54 188.69 188.72 188.63 188.63 77.5K
13:55 188.63 188.70 188.63 188.70 72.2K
13:56 188.68 188.69 188.66 188.67 40.1K
13:57 188.68 188.72 188.66 188.72 48.0K
13:58 188.72 188.72 188.66 188.67 46.9K
13:59 188.68 188.68 188.62 188.62 65.1K
14:00 188.64 188.66 188.61 188.65 67.7K
14:01 188.65 188.69 188.63 188.69 113.5K
14:02 188.69 188.70 188.68 188.70 68.5K
14:03 188.69 188.78 188.69 188.78 42.3K
14:04 188.78 188.81 188.73 188.73 87.9K
14:05 188.73 188.76 188.72 188.76 61.4K
14:06 188.75 188.75 188.73 188.74 60.0K
14:07 188.74 188.76 188.72 188.72 115.0K
14:08 188.72 188.73 188.63 188.63 81.2K
14:09 188.65 188.70 188.64 188.70 48.0K
14:10 188.69 188.70 188.65 188.68 54.6K
14:11 188.65 188.67 188.62 188.64 64.5K
14:12 188.64 188.64 188.57 188.57 72.5K
14:13 188.58 188.62 188.57 188.58 27.0K
14:14 188.62 188.62 188.59 188.62 43.7K
14:15 188.61 188.61 188.57 188.57 49.3K
14:16 188.57 188.59 188.55 188.59 45.5K
14:17 188.56 188.60 188.56 188.60 69.2K
14:18 188.60 188.60 188.58 188.58 43.8K
14:19 188.62 188.63 188.57 188.60 49.7K
14:20 188.59 188.68 188.59 188.68 228.9K
14:21 188.71 188.71 188.68 188.68 26.0K
14:22 188.68 188.69 188.65 188.65 55.7K
14:23 188.65 188.65 188.58 188.58 99.6K
14:24 188.61 188.66 188.60 188.66 67.6K
14:25 188.66 188.66 188.62 188.63 71.4K
14:26 188.61 188.64 188.60 188.62 39.3K
14:27 188.61 188.68 188.61 188.65 131.1K
14:28 188.66 188.66 188.60 188.63 145.2K
14:29 188.63 188.70 188.62 188.70 78.9K
14:30 188.74 188.76 188.67 188.70 127.9K
14:31 188.70 188.74 188.70 188.73 67.9K
14:32 188.75 188.77 188.72 188.73 100.5K
14:33 188.75 188.82 188.70 188.78 152.8K
14:34 188.78 188.82 188.77 188.82 115.5K
14:35 188.83 188.83 188.75 188.75 270.5K
14:36 188.75 188.75 188.58 188.61 138.2K
14:37 188.61 188.62 188.52 188.52 37.5K
14:38 188.52 188.52 188.49 188.51 94.8K
14:39 188.57 188.58 188.54 188.57 56.9K
14:40 188.56 188.56 188.39 188.40 191.9K
14:41 188.40 188.40 188.32 188.32 141.1K
14:42 188.32 188.32 188.30 188.31 79.9K
14:43 188.33 188.33 188.30 188.31 91.4K
14:44 188.30 188.32 188.27 188.30 130.1K
14:45 188.30 188.36 188.30 188.35 76.7K
14:46 188.40 188.40 188.26 188.29 197.3K
14:47 188.29 188.31 188.27 188.28 55.0K
14:48 188.28 188.30 188.27 188.27 84.9K
14:49 188.27 188.31 188.26 188.26 96.1K
14:50 188.24 188.25 188.20 188.24 69.6K
14:51 188.24 188.36 188.24 188.36 128.3K
14:52 188.37 188.38 188.34 188.34 51.9K
14:53 188.34 188.37 188.31 188.33 114.8K
14:54 188.33 188.38 188.32 188.37 82.8K
14:55 188.39 188.41 188.38 188.38 58.0K
14:56 188.36 188.39 188.34 188.38 81.7K
14:57 188.39 188.39 188.34 188.34 188.4K
14:58 188.36 188.39 188.33 188.38 110.3K
14:59 188.37 188.40 188.32 188.36 124.3K
15:00 188.32 188.34 188.32 188.34 55.5K
15:01 188.33 188.33 188.27 188.30 115.7K
15:02 188.30 188.31 188.27 188.31 81.0K
15:03 188.27 188.34 188.25 188.29 87.0K
15:04 188.26 188.27 188.21 188.27 94.4K
15:05 188.27 188.38 188.27 188.36 125.0K
15:06 188.36 188.37 188.32 188.33 253.4K
15:07 188.33 188.40 188.33 188.36 81.3K
15:08 188.35 188.40 188.34 188.39 153.2K
15:09 188.38 188.40 188.35 188.37 74.7K
15:10 188.40 188.41 188.35 188.35 105.1K
15:11 188.35 188.35 188.27 188.28 98.2K
15:12 188.29 188.30 188.27 188.27 78.2K
15:13 188.29 188.37 188.29 188.34 121.7K
15:14 188.34 188.34 188.17 188.20 329.1K
15:15 188.23 188.23 188.10 188.10 180.6K
15:16 188.09 188.16 188.06 188.09 175.2K
15:17 188.10 188.18 188.10 188.16 137.5K
15:18 188.14 188.22 188.14 188.19 68.4K
15:19 188.20 188.20 188.12 188.17 164.0K
15:20 188.16 188.28 188.14 188.25 169.9K
15:21 188.25 188.31 188.24 188.31 122.3K
15:22 188.32 188.38 188.32 188.36 107.8K
15:23 188.38 188.38 188.32 188.34 77.9K
15:24 188.33 188.33 188.24 188.25 124.0K
15:25 188.24 188.24 188.21 188.22 130.3K
15:26 188.20 188.23 188.20 188.23 84.1K
15:27 188.22 188.22 188.18 188.19 93.4K
15:28 188.19 188.22 188.17 188.20 65.5K
15:29 188.16 188.16 188.11 188.12 83.6K
15:30 188.10 188.10 188.02 188.09 298.5K
15:31 188.08 188.24 188.08 188.24 208.4K
15:32 188.25 188.28 188.21 188.25 100.5K
15:33 188.27 188.29 188.26 188.26 110.5K
15:34 188.29 188.34 188.27 188.29 215.5K
15:35 188.30 188.30 188.23 188.25 102.8K
15:36 188.28 188.28 188.22 188.22 129.5K
15:37 188.23 188.26 188.20 188.22 230.9K
15:38 188.20 188.26 188.20 188.23 86.7K
15:39 188.23 188.24 188.15 188.15 122.7K
15:40 188.15 188.15 188.09 188.13 197.5K
15:41 188.14 188.14 188.11 188.11 207.0K
15:42 188.09 188.16 188.09 188.15 165.3K
15:43 188.16 188.20 188.15 188.20 194.4K
15:44 188.24 188.32 188.23 188.31 228.8K
15:45 188.30 188.30 188.28 188.29 170.3K
15:46 188.31 188.39 188.26 188.36 337.2K
15:47 188.38 188.38 188.30 188.36 178.0K
15:48 188.35 188.35 188.22 188.22 187.7K
15:49 188.21 188.25 188.16 188.19 287.3K
15:50 188.14 188.20 188.05 188.08 365.7K
15:51 188.08 188.09 187.95 188.03 303.9K
15:52 188.05 188.11 188.01 188.01 407.9K
15:53 187.99 188.05 187.98 188.03 200.0K
15:54 188.03 188.08 188.03 188.05 448.4K
15:55 188.14 188.23 188.08 188.22 654.1K
15:56 188.22 188.35 188.21 188.35 586.5K
15:57 188.35 188.51 188.35 188.51 703.5K
15:58 188.50 188.54 188.47 188.49 792.6K
15:59 188.48 188.57 188.45 188.57 1,660.3K
16:00 188.54 188.56 188.54 188.54 8,494.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available