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
09:30 186.52 186.52 185.59 185.74 4,821.7K
09:31 185.44 186.17 185.09 186.00 2,643.5K
09:32 185.41 185.42 184.83 185.38 1,515.1K
09:33 185.20 185.20 184.66 184.95 1,343.9K
09:34 184.94 185.65 184.94 185.65 1,109.5K
09:35 185.46 185.46 185.16 185.25 680.1K
09:36 185.36 185.89 185.36 185.62 1,038.2K
09:37 185.50 186.33 185.50 186.24 833.3K
09:38 186.20 186.47 185.98 186.47 729.5K
09:39 186.45 186.48 186.06 186.48 578.6K
09:40 186.48 186.48 185.69 185.69 859.6K
09:41 185.71 186.50 185.57 186.50 540.8K
09:42 186.50 186.77 186.40 186.64 671.5K
09:43 186.39 186.51 186.31 186.51 417.6K
09:44 186.31 186.31 185.98 186.01 324.0K
09:45 186.00 186.17 185.68 185.68 371.3K
09:46 185.71 185.85 185.59 185.85 353.2K
09:47 185.81 185.93 185.65 185.72 507.5K
09:48 185.66 185.78 185.65 185.67 454.1K
09:49 185.67 185.67 185.30 185.40 675.8K
09:50 185.51 185.81 185.45 185.69 485.8K
09:51 185.69 185.96 185.69 185.75 455.1K
09:52 185.74 185.92 185.69 185.69 286.4K
09:53 185.58 185.84 185.52 185.82 356.6K
09:54 185.80 186.20 185.80 186.20 360.5K
09:55 186.23 186.32 185.96 186.00 271.2K
09:56 185.98 186.04 185.65 185.65 304.6K
09:57 185.72 185.80 185.70 185.70 335.2K
09:58 185.74 185.93 185.74 185.78 384.3K
09:59 185.58 185.58 185.43 185.52 242.7K
10:00 185.58 185.93 185.52 185.87 559.4K
10:01 185.76 185.90 185.73 185.88 450.8K
10:02 185.94 185.94 185.41 185.41 292.1K
10:03 185.50 185.53 185.35 185.53 319.8K
10:04 185.57 185.57 185.40 185.53 435.3K
10:05 185.60 186.09 185.56 186.03 387.5K
10:06 186.04 186.04 185.81 185.93 260.8K
10:07 185.83 185.83 185.25 185.25 329.5K
10:08 185.19 185.20 185.08 185.09 312.4K
10:09 185.09 185.21 185.02 185.21 348.4K
10:10 185.08 185.25 185.07 185.13 341.3K
10:11 185.15 185.49 185.10 185.43 282.9K
10:12 185.41 185.54 185.37 185.37 235.7K
10:13 185.34 185.79 185.30 185.79 348.5K
10:14 185.79 185.89 185.62 185.66 381.5K
10:15 185.62 185.78 185.52 185.75 379.8K
10:16 185.81 185.81 185.69 185.69 373.1K
10:17 185.68 186.21 185.68 186.21 405.3K
10:18 186.23 186.49 186.23 186.43 542.3K
10:19 186.46 186.50 186.02 186.02 391.6K
10:20 186.01 186.15 186.01 186.01 342.2K
10:21 185.97 186.15 185.97 186.11 290.9K
10:22 186.11 186.24 186.01 186.24 393.5K
10:23 186.26 186.48 186.19 186.45 262.0K
10:24 186.38 186.70 186.38 186.65 375.8K
10:25 186.66 186.88 186.63 186.77 267.1K
10:26 186.75 186.89 186.68 186.89 201.8K
10:27 186.83 187.28 186.83 187.02 567.5K
10:28 186.96 187.19 186.96 187.10 532.2K
10:29 187.07 187.15 186.97 187.10 298.1K
10:30 187.20 187.44 187.20 187.39 400.7K
10:31 187.20 187.20 187.01 187.01 577.2K
10:32 187.02 187.02 186.66 186.66 324.4K
10:33 186.62 186.80 186.56 186.80 308.5K
10:34 186.77 187.03 186.73 187.03 288.1K
10:35 187.04 187.32 187.04 187.29 473.7K
10:36 187.27 187.41 187.15 187.15 315.6K
10:37 187.14 187.45 187.14 187.38 278.9K
10:38 187.40 187.40 187.29 187.34 248.0K
10:39 187.29 187.39 187.18 187.33 302.3K
10:40 187.30 187.42 187.00 187.00 254.0K
10:41 186.97 187.04 186.85 186.85 226.2K
10:42 186.87 187.13 186.80 186.86 316.1K
10:43 186.83 186.95 186.79 186.88 208.0K
10:44 186.94 187.06 186.87 187.06 202.4K
10:45 187.13 187.20 187.04 187.10 126.9K
10:46 187.10 187.12 186.93 187.01 174.8K
10:47 187.02 187.21 187.02 187.17 165.6K
10:48 187.16 187.51 187.12 187.26 229.0K
10:49 187.27 187.34 187.12 187.22 211.9K
10:50 187.20 187.20 186.96 186.99 259.7K
10:51 187.05 187.08 186.99 187.01 228.0K
10:52 187.07 187.13 186.87 186.88 259.2K
10:53 186.87 186.95 186.72 186.95 334.1K
10:54 186.97 187.18 186.90 187.18 260.8K
10:55 187.17 187.18 186.84 186.89 190.5K
10:56 186.89 187.07 186.89 187.07 157.1K
10:57 187.08 187.08 186.43 186.49 241.6K
10:58 186.46 186.53 186.29 186.48 153.8K
10:59 186.41 186.55 186.31 186.31 138.9K
11:00 186.34 186.37 186.26 186.27 257.8K
11:01 186.33 186.33 186.14 186.22 251.9K
11:02 186.20 186.20 185.97 185.97 220.0K
11:03 186.09 186.23 186.09 186.21 120.4K
11:04 186.18 186.24 186.08 186.08 163.4K
11:05 186.12 186.24 186.12 186.24 164.8K
11:06 186.23 186.31 186.16 186.16 216.9K
11:07 186.31 186.36 186.23 186.23 152.7K
11:08 186.37 186.39 186.23 186.34 244.6K
11:09 186.37 186.59 186.37 186.54 192.6K
11:10 186.54 186.58 186.42 186.44 178.9K
11:11 186.42 186.53 186.42 186.47 161.3K
11:12 186.54 186.57 186.43 186.50 152.4K
11:13 186.52 186.52 186.26 186.30 282.9K
11:14 186.22 186.26 186.11 186.23 227.0K
11:15 186.33 186.46 186.25 186.35 217.9K
11:16 186.41 186.65 186.41 186.56 254.2K
11:17 186.60 186.89 186.58 186.89 241.8K
11:18 186.86 186.90 186.78 186.87 227.8K
11:19 186.85 186.90 186.74 186.82 149.9K
11:20 186.85 186.88 186.80 186.88 115.2K
11:21 186.94 187.02 186.91 186.96 222.3K
11:22 187.00 187.00 186.88 186.90 138.9K
11:23 186.84 186.84 186.76 186.76 123.0K
11:24 186.74 186.91 186.74 186.74 199.3K
11:25 186.74 186.75 186.61 186.61 224.4K
11:26 186.64 186.76 186.49 186.51 276.8K
11:27 186.55 186.56 186.33 186.33 173.7K
11:28 186.33 186.33 186.06 186.15 210.6K
11:29 186.11 186.22 186.11 186.14 141.0K
11:30 186.15 186.17 186.04 186.05 206.7K
11:31 186.06 186.14 186.05 186.05 203.7K
11:32 186.13 186.45 186.13 186.45 204.0K
11:33 186.43 186.43 186.13 186.13 163.5K
11:34 186.13 186.14 186.07 186.12 125.0K
11:35 186.07 186.18 186.06 186.18 208.1K
11:36 186.21 186.23 186.13 186.19 166.1K
11:37 186.16 186.16 186.01 186.01 158.5K
11:38 185.99 186.06 185.89 186.06 154.8K
11:39 186.11 186.22 186.09 186.14 226.2K
11:40 186.17 186.41 186.16 186.37 151.8K
11:41 186.31 186.31 186.15 186.27 184.8K
11:42 186.26 186.26 186.01 186.02 142.0K
11:43 186.05 186.11 186.01 186.07 145.8K
11:44 186.10 186.12 186.01 186.09 106.3K
11:45 186.05 186.15 186.05 186.09 251.1K
11:46 186.10 186.19 186.07 186.07 193.4K
11:47 186.04 186.07 185.85 185.85 210.6K
11:48 185.85 185.95 185.85 185.91 255.9K
11:49 185.93 185.98 185.89 185.92 109.0K
11:50 185.92 185.96 185.81 185.83 177.9K
11:51 185.83 185.83 185.69 185.71 202.0K
11:52 185.80 185.80 185.46 185.46 210.1K
11:53 185.46 185.54 185.44 185.52 183.4K
11:54 185.53 185.57 185.40 185.57 160.0K
11:55 185.59 185.59 185.46 185.46 182.8K
11:56 185.44 185.53 185.44 185.50 87.3K
11:57 185.48 185.50 185.30 185.35 144.1K
11:58 185.34 185.34 185.11 185.11 201.3K
11:59 185.20 185.21 185.04 185.11 183.6K
12:00 185.16 185.39 185.16 185.32 232.5K
12:01 185.29 185.29 185.17 185.20 320.6K
12:02 185.17 185.17 185.03 185.04 129.2K
12:03 185.05 185.07 184.94 185.02 313.5K
12:04 185.00 185.09 185.00 185.08 159.4K
12:05 185.07 185.16 185.03 185.04 429.5K
12:06 185.10 185.32 185.10 185.29 298.0K
12:07 185.27 185.36 185.22 185.33 187.6K
12:08 185.35 185.45 185.35 185.41 225.0K
12:09 185.39 185.39 185.30 185.36 222.0K
12:10 185.28 185.28 185.06 185.06 263.2K
12:11 185.07 185.19 185.02 185.05 430.4K
12:12 185.02 185.08 184.90 184.90 303.5K
12:13 184.92 185.00 184.89 184.95 272.1K
12:14 185.01 185.06 184.87 184.87 392.5K
12:15 184.89 185.03 184.81 185.03 321.7K
12:16 185.06 185.17 184.94 185.17 211.0K
12:17 185.25 185.28 185.19 185.20 230.0K
12:18 185.20 185.28 185.18 185.26 189.4K
12:19 185.27 185.33 185.23 185.31 139.3K
12:20 185.32 185.32 185.19 185.19 150.3K
12:21 185.27 185.35 185.20 185.35 221.8K
12:22 185.33 185.43 185.33 185.43 266.6K
12:23 185.43 185.43 185.23 185.24 146.9K
12:24 185.23 185.43 185.23 185.29 211.9K
12:25 185.28 185.29 185.20 185.20 193.6K
12:26 185.19 185.29 185.13 185.29 145.1K
12:27 185.27 185.28 185.13 185.19 124.3K
12:28 185.21 185.21 184.97 185.01 122.0K
12:29 185.01 185.17 184.97 185.07 230.8K
12:30 185.10 185.21 185.10 185.16 176.4K
12:31 185.19 185.19 184.92 184.92 396.1K
12:32 184.92 184.92 184.77 184.79 199.3K
12:33 184.82 184.85 184.81 184.82 130.0K
12:34 184.89 184.96 184.87 184.96 146.1K
12:35 184.93 184.98 184.84 184.84 233.0K
12:36 184.81 184.92 184.77 184.91 140.3K
12:37 184.88 184.88 184.70 184.70 210.6K
12:38 184.68 184.74 184.51 184.51 179.8K
12:39 184.53 184.58 184.27 184.27 299.4K
12:40 184.27 184.44 184.27 184.31 178.3K
12:41 184.31 184.44 184.28 184.40 156.7K
12:42 184.40 184.40 184.25 184.26 239.0K
12:43 184.30 184.34 184.21 184.24 280.8K
12:44 184.22 184.22 183.99 183.99 330.7K
12:45 184.01 184.14 183.98 184.07 207.9K
12:46 184.09 184.11 183.81 183.81 266.3K
12:47 183.81 183.91 183.80 183.89 378.7K
12:48 183.84 183.88 183.77 183.77 246.9K
12:49 183.81 183.97 183.81 183.87 179.6K
12:50 183.86 183.99 183.84 183.88 185.8K
12:51 183.85 183.86 183.76 183.76 108.1K
12:52 183.78 183.80 183.75 183.78 149.5K
12:53 183.79 183.83 183.79 183.79 139.2K
12:54 183.83 183.91 183.78 183.82 264.4K
12:55 183.82 183.89 183.81 183.85 202.0K
12:56 183.81 183.82 183.54 183.54 419.9K
12:57 183.57 183.63 183.52 183.62 236.2K
12:58 183.60 183.80 183.60 183.78 168.0K
12:59 183.78 183.84 183.77 183.82 190.5K
13:00 183.84 183.84 183.77 183.77 172.3K
13:01 183.74 183.86 183.71 183.76 309.2K
13:02 183.77 183.77 183.61 183.70 182.5K
13:03 183.69 183.79 183.69 183.70 163.8K
13:04 183.75 183.83 183.72 183.83 253.8K
13:05 183.84 183.84 183.71 183.71 152.0K
13:06 183.72 183.73 183.57 183.58 170.4K
13:07 183.59 183.66 183.57 183.64 303.2K
13:08 183.58 183.60 183.46 183.46 537.8K
13:09 183.44 183.48 183.21 183.21 291.6K
13:10 183.16 183.31 183.16 183.31 355.5K
13:11 183.36 183.44 183.34 183.34 234.1K
13:12 183.27 183.43 183.25 183.43 205.0K
13:13 183.42 183.45 183.33 183.45 166.4K
13:14 183.41 183.46 183.39 183.40 279.8K
13:15 183.41 183.56 183.39 183.56 308.7K
13:16 183.56 183.63 183.56 183.60 127.1K
13:17 183.60 183.64 183.33 183.33 276.2K
13:18 183.32 183.32 183.18 183.27 256.2K
13:19 183.25 183.33 183.24 183.33 197.0K
13:20 183.32 183.32 183.25 183.25 166.5K
13:21 183.26 183.26 183.14 183.15 181.8K
13:22 183.14 183.31 183.10 183.30 203.3K
13:23 183.28 183.35 183.17 183.27 253.7K
13:24 183.29 183.41 183.29 183.35 215.4K
13:25 183.30 183.37 183.30 183.37 146.5K
13:26 183.29 183.29 183.09 183.09 348.4K
13:27 183.08 183.21 183.04 183.21 338.5K
13:28 183.23 183.44 183.23 183.39 620.1K
13:29 183.37 183.43 183.35 183.38 151.5K
13:30 183.31 183.58 183.31 183.49 340.3K
13:31 183.51 183.51 183.29 183.36 244.2K
13:32 183.38 183.38 183.23 183.23 140.9K
13:33 183.22 183.33 183.20 183.33 175.6K
13:34 183.36 183.39 183.17 183.21 157.2K
13:35 183.30 183.31 183.23 183.26 220.1K
13:36 183.29 183.29 183.19 183.23 162.1K
13:37 183.23 183.23 183.10 183.15 185.4K
13:38 183.20 183.37 183.19 183.37 181.6K
13:39 183.34 183.36 183.30 183.33 174.8K
13:40 183.34 183.38 183.31 183.32 170.1K
13:41 183.30 183.30 183.09 183.13 131.7K
13:42 183.16 183.16 183.09 183.10 106.7K
13:43 183.09 183.10 183.00 183.01 252.3K
13:44 183.01 183.05 183.01 183.02 212.6K
13:45 183.00 183.08 182.96 183.05 195.3K
13:46 182.96 183.11 182.96 183.11 279.1K
13:47 183.10 183.12 182.77 182.91 610.6K
13:48 182.87 182.88 182.80 182.88 219.9K
13:49 182.89 182.92 182.74 182.75 360.7K
13:50 182.77 182.84 182.67 182.67 301.9K
13:51 182.71 182.81 182.68 182.81 204.3K
13:52 182.85 182.92 182.82 182.89 172.0K
13:53 182.89 183.00 182.89 183.00 192.5K
13:54 183.00 183.00 182.95 182.97 233.0K
13:55 182.99 183.03 182.90 182.91 129.4K
13:56 182.86 182.88 182.79 182.81 219.4K
13:57 182.79 182.79 182.68 182.70 133.8K
13:58 182.70 182.84 182.68 182.83 260.9K
13:59 182.77 182.83 182.71 182.82 247.4K
14:00 182.91 183.07 182.88 183.03 192.1K
14:01 182.89 183.24 182.89 183.24 281.4K
14:02 183.26 183.34 183.19 183.21 255.7K
14:03 183.22 183.38 183.22 183.30 237.3K
14:04 183.29 183.29 183.11 183.12 166.9K
14:05 183.12 183.22 183.07 183.22 242.3K
14:06 183.21 183.29 183.17 183.28 321.7K
14:07 183.29 183.45 183.27 183.44 240.2K
14:08 183.45 183.79 183.42 183.79 228.4K
14:09 183.73 183.85 183.73 183.80 342.2K
14:10 183.80 183.98 183.78 183.97 192.0K
14:11 183.98 183.98 183.80 183.85 148.7K
14:12 183.83 184.02 183.82 184.02 240.1K
14:13 184.05 184.15 184.05 184.15 320.6K
14:14 184.11 184.20 184.10 184.17 255.6K
14:15 184.17 184.20 184.02 184.06 211.5K
14:16 184.07 184.26 184.05 184.06 296.9K
14:17 184.03 184.09 183.92 183.99 200.6K
14:18 183.98 184.03 183.97 184.03 82.5K
14:19 184.04 184.10 184.03 184.05 177.2K
14:20 184.11 184.21 184.10 184.21 149.2K
14:21 184.23 184.27 184.15 184.26 157.3K
14:22 184.25 184.26 184.20 184.26 169.5K
14:23 184.21 184.31 184.15 184.20 229.4K
14:24 184.21 184.41 184.21 184.40 220.5K
14:25 184.38 184.40 184.33 184.39 179.7K
14:26 184.37 184.40 184.30 184.33 135.2K
14:27 184.34 184.34 184.15 184.23 266.6K
14:28 184.24 184.45 184.24 184.44 132.1K
14:29 184.42 184.44 184.30 184.30 134.7K
14:30 184.28 184.28 184.21 184.23 104.4K
14:31 184.16 184.23 184.11 184.23 197.3K
14:32 184.23 184.40 184.22 184.40 176.5K
14:33 184.41 184.45 184.35 184.36 204.9K
14:34 184.35 184.36 184.24 184.24 150.3K
14:35 184.21 184.37 184.10 184.37 373.9K
14:36 184.41 184.44 184.36 184.37 318.6K
14:37 184.37 184.53 184.37 184.50 187.3K
14:38 184.49 184.80 184.48 184.80 174.5K
14:39 184.76 184.86 184.76 184.85 399.6K
14:40 184.90 184.90 184.72 184.77 237.7K
14:41 184.84 184.97 184.84 184.97 224.2K
14:42 184.99 184.99 184.83 184.86 174.7K
14:43 184.86 185.06 184.83 184.97 198.2K
14:44 184.98 185.04 184.86 184.86 243.8K
14:45 184.90 185.04 184.89 185.04 210.3K
14:46 185.04 185.05 185.04 185.04 201.8K
14:47 185.02 185.04 184.98 184.99 264.7K
14:48 185.08 185.26 185.07 185.24 552.3K
14:49 185.25 185.35 185.24 185.33 397.3K
14:50 185.33 185.47 185.33 185.37 156.3K
14:51 185.37 185.41 185.23 185.24 504.9K
14:52 185.23 185.23 185.11 185.12 207.2K
14:53 185.10 185.24 185.05 185.23 208.2K
14:54 185.21 185.47 185.21 185.44 419.6K
14:55 185.38 185.50 185.33 185.44 263.7K
14:56 185.42 185.54 185.41 185.47 257.1K
14:57 185.45 185.55 185.45 185.55 208.8K
14:58 185.58 185.63 185.57 185.59 152.6K
14:59 185.61 185.63 185.58 185.58 107.9K
15:00 185.59 185.60 185.49 185.59 203.2K
15:01 185.59 185.71 185.54 185.70 236.8K
15:02 185.63 185.68 185.50 185.50 292.6K
15:03 185.50 185.54 185.44 185.54 290.8K
15:04 185.55 185.67 185.52 185.60 247.2K
15:05 185.60 185.64 185.55 185.64 241.4K
15:06 185.64 185.69 185.61 185.66 442.3K
15:07 185.66 185.81 185.53 185.81 316.0K
15:08 185.81 186.00 185.80 185.90 258.6K
15:09 185.91 185.91 185.77 185.86 177.2K
15:10 185.84 186.04 185.84 186.04 280.0K
15:11 186.04 186.06 185.99 186.06 300.6K
15:12 186.04 186.04 185.95 186.01 470.6K
15:13 186.01 186.01 185.88 185.88 438.1K
15:14 185.86 185.88 185.79 185.79 533.2K
15:15 185.80 185.80 185.43 185.61 791.0K
15:16 185.60 185.60 185.53 185.60 374.6K
15:17 185.57 185.66 185.55 185.64 1,100.3K
15:18 185.63 185.77 185.60 185.77 282.1K
15:19 185.80 185.94 185.80 185.94 592.1K
15:20 185.94 185.96 185.63 185.64 307.6K
15:21 185.62 185.62 185.14 185.14 512.7K
15:22 185.19 185.28 185.18 185.20 386.5K
15:23 185.17 185.34 185.15 185.33 299.5K
15:24 185.34 185.40 185.33 185.33 244.9K
15:25 185.29 185.37 185.28 185.36 624.3K
15:26 185.36 185.45 185.34 185.45 285.3K
15:27 185.52 185.54 185.48 185.54 202.1K
15:28 185.55 185.70 185.55 185.70 387.9K
15:29 185.70 185.77 185.67 185.71 251.9K
15:30 185.71 185.75 185.69 185.74 365.2K
15:31 185.74 186.14 185.71 186.14 334.6K
15:32 186.14 186.14 185.99 186.04 260.6K
15:33 186.05 186.10 185.88 186.04 263.6K
15:34 186.08 186.12 186.05 186.12 210.8K
15:35 186.14 186.37 186.14 186.35 257.8K
15:36 186.37 186.49 186.37 186.46 565.6K
15:37 186.45 186.49 186.37 186.40 287.2K
15:38 186.41 186.52 186.38 186.52 241.0K
15:39 186.49 186.49 186.31 186.33 338.5K
15:40 186.35 186.37 186.32 186.32 567.5K
15:41 186.28 186.28 186.01 186.18 467.9K
15:42 186.20 186.20 186.15 186.15 468.1K
15:43 186.13 186.17 186.11 186.12 213.9K
15:44 186.11 186.45 186.11 186.34 431.3K
15:45 186.38 186.38 186.18 186.18 246.2K
15:46 186.18 186.18 186.10 186.11 439.2K
15:47 186.08 186.08 185.84 185.96 338.2K
15:48 186.00 186.15 185.90 186.15 349.3K
15:49 186.20 186.30 186.14 186.28 567.0K
15:50 186.27 186.28 185.77 185.80 791.2K
15:51 185.68 185.68 185.57 185.60 571.1K
15:52 185.60 185.66 185.57 185.66 503.1K
15:53 185.66 185.66 185.51 185.57 374.4K
15:54 185.57 185.69 185.51 185.68 522.2K
15:55 185.57 185.60 185.47 185.47 742.0K
15:56 185.49 185.49 185.24 185.33 784.3K
15:57 185.37 185.41 185.29 185.31 694.9K
15:58 185.32 185.34 185.27 185.27 1,013.0K
15:59 185.24 185.24 185.05 185.12 2,402.8K
16:00 185.08 185.10 185.08 185.10 25,522.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available