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
09:30 190.01 190.36 190.01 190.27 689.2K
09:31 190.43 190.43 190.01 190.01 710.9K
09:32 189.95 190.18 189.43 189.43 378.4K
09:33 189.36 189.86 189.36 189.52 251.7K
09:34 189.33 189.55 189.11 189.55 488.5K
09:35 189.50 189.52 189.09 189.48 305.6K
09:36 189.56 189.74 189.49 189.74 396.6K
09:37 189.74 189.85 189.63 189.78 212.3K
09:38 189.75 189.75 189.42 189.42 218.6K
09:39 189.36 189.50 189.36 189.44 265.2K
09:40 189.52 189.78 189.52 189.60 193.9K
09:41 189.61 189.87 189.57 189.86 140.0K
09:42 189.85 189.88 189.74 189.88 136.1K
09:43 189.88 190.01 189.80 189.82 197.9K
09:44 189.84 190.07 189.84 189.97 190.3K
09:45 190.05 190.20 189.95 190.03 152.2K
09:46 190.03 190.07 189.96 189.96 168.8K
09:47 189.96 190.19 189.90 189.90 196.4K
09:48 189.90 189.90 189.57 189.67 228.2K
09:49 189.69 189.85 189.57 189.57 80.1K
09:50 189.60 189.64 189.44 189.45 97.5K
09:51 189.45 189.48 189.38 189.38 93.5K
09:52 189.45 189.54 189.34 189.38 166.8K
09:53 189.38 189.38 189.32 189.33 47.9K
09:54 189.33 189.36 189.31 189.36 85.0K
09:55 189.31 189.31 189.14 189.23 209.8K
09:56 189.23 189.34 189.23 189.29 177.8K
09:57 189.28 189.33 189.23 189.30 104.6K
09:58 189.30 189.42 189.24 189.32 172.3K
09:59 189.33 189.37 189.26 189.35 148.9K
10:00 189.36 189.36 189.23 189.30 160.3K
10:01 189.30 189.30 189.14 189.14 125.0K
10:02 189.17 189.25 189.03 189.08 264.7K
10:03 189.04 189.04 188.93 188.93 157.1K
10:04 188.96 189.02 188.87 188.87 87.4K
10:05 188.85 188.85 188.60 188.73 161.9K
10:06 188.64 188.67 188.52 188.52 148.5K
10:07 188.53 188.55 188.48 188.50 150.8K
10:08 188.53 188.62 188.41 188.41 130.1K
10:09 188.42 188.54 188.42 188.50 84.5K
10:10 188.57 188.57 188.29 188.38 198.0K
10:11 188.39 188.63 188.36 188.61 284.7K
10:12 188.61 188.64 188.57 188.61 202.3K
10:13 188.62 188.76 188.61 188.74 203.7K
10:14 188.76 188.77 188.62 188.62 162.9K
10:15 188.62 188.68 188.60 188.63 174.7K
10:16 188.65 188.65 188.51 188.60 97.6K
10:17 188.59 188.59 188.34 188.34 116.9K
10:18 188.34 188.42 188.32 188.42 107.2K
10:19 188.44 188.44 188.32 188.36 96.6K
10:20 188.36 188.43 188.28 188.43 117.2K
10:21 188.41 188.43 188.39 188.41 116.5K
10:22 188.42 188.42 188.22 188.24 124.0K
10:23 188.25 188.25 188.12 188.18 100.8K
10:24 188.17 188.18 188.13 188.13 68.5K
10:25 188.09 188.15 188.08 188.15 90.9K
10:26 188.17 188.27 188.15 188.19 102.4K
10:27 188.24 188.24 188.23 188.23 59.7K
10:28 188.24 188.29 188.15 188.20 98.6K
10:29 188.19 188.24 188.17 188.24 92.2K
10:30 188.27 188.31 188.25 188.27 60.9K
10:31 188.27 188.27 188.20 188.20 96.8K
10:32 188.16 188.19 188.15 188.15 59.5K
10:33 188.13 188.13 188.04 188.10 114.1K
10:34 188.10 188.15 188.05 188.05 103.1K
10:35 188.05 188.12 188.05 188.11 106.2K
10:36 188.12 188.27 188.11 188.26 100.3K
10:37 188.27 188.27 188.10 188.18 141.7K
10:38 188.17 188.22 188.17 188.21 53.9K
10:39 188.22 188.23 188.10 188.12 136.7K
10:40 188.13 188.14 188.10 188.13 102.3K
10:41 188.09 188.09 188.02 188.05 112.9K
10:42 188.05 188.05 187.97 188.02 131.1K
10:43 187.99 188.01 187.91 187.91 96.1K
10:44 187.87 187.89 187.74 187.75 155.7K
10:45 187.75 187.89 187.75 187.89 99.8K
10:46 187.91 187.91 187.68 187.68 176.8K
10:47 187.69 187.70 187.65 187.69 182.0K
10:48 187.65 187.79 187.63 187.77 251.5K
10:49 187.75 187.76 187.69 187.76 112.4K
10:50 187.73 187.75 187.68 187.75 155.7K
10:51 187.73 187.73 187.61 187.61 98.8K
10:52 187.60 187.63 187.58 187.60 78.9K
10:53 187.61 187.61 187.59 187.59 74.1K
10:54 187.59 187.59 187.48 187.49 143.6K
10:55 187.49 187.61 187.45 187.61 140.4K
10:56 187.59 187.65 187.55 187.60 111.4K
10:57 187.55 187.55 187.49 187.50 177.4K
10:58 187.51 187.51 187.34 187.34 223.0K
10:59 187.39 187.39 187.23 187.23 280.2K
11:00 187.24 187.37 187.24 187.33 119.7K
11:01 187.33 187.35 187.22 187.23 117.9K
11:02 187.21 187.31 187.21 187.31 71.2K
11:03 187.31 187.39 187.31 187.39 148.2K
11:04 187.39 187.39 187.21 187.23 194.1K
11:05 187.23 187.38 187.21 187.38 94.3K
11:06 187.34 187.37 187.21 187.24 105.2K
11:07 187.25 187.27 187.18 187.18 160.9K
11:08 187.17 187.19 187.09 187.09 109.5K
11:09 187.06 187.08 186.98 187.05 169.9K
11:10 187.05 187.05 186.96 187.00 100.6K
11:11 187.03 187.03 186.98 186.98 134.4K
11:12 186.93 187.16 186.93 187.16 108.4K
11:13 187.22 187.25 187.16 187.25 84.8K
11:14 187.26 187.29 187.21 187.22 70.7K
11:15 187.21 187.25 187.18 187.23 61.3K
11:16 187.25 187.29 187.24 187.25 79.3K
11:17 187.22 187.22 187.16 187.17 60.2K
11:18 187.16 187.17 187.12 187.17 51.4K
11:19 187.16 187.26 187.15 187.26 74.0K
11:20 187.26 187.31 187.19 187.19 78.9K
11:21 187.21 187.35 187.18 187.35 130.1K
11:22 187.35 187.37 187.32 187.32 79.3K
11:23 187.31 187.49 187.31 187.49 97.1K
11:24 187.48 187.48 187.42 187.43 69.6K
11:25 187.43 187.45 187.41 187.43 99.6K
11:26 187.39 187.39 187.18 187.21 88.6K
11:27 187.20 187.20 187.16 187.16 43.4K
11:28 187.16 187.17 187.14 187.16 71.3K
11:29 187.06 187.15 187.06 187.13 86.8K
11:30 187.15 187.15 187.08 187.08 85.7K
11:31 187.10 187.12 187.01 187.01 84.3K
11:32 187.00 187.01 186.98 187.01 64.0K
11:33 187.01 187.01 186.82 186.85 279.4K
11:34 186.87 186.87 186.73 186.73 82.1K
11:35 186.74 186.83 186.72 186.83 110.0K
11:36 186.82 186.84 186.72 186.76 136.6K
11:37 186.74 186.75 186.72 186.72 126.0K
11:38 186.72 186.83 186.71 186.78 143.3K
11:39 186.79 186.85 186.74 186.85 176.1K
11:40 186.83 186.84 186.73 186.73 83.2K
11:41 186.74 186.78 186.73 186.73 72.8K
11:42 186.72 186.80 186.72 186.80 92.3K
11:43 186.84 186.84 186.74 186.77 89.1K
11:44 186.75 186.82 186.74 186.77 126.1K
11:45 186.77 186.84 186.77 186.83 72.9K
11:46 186.77 186.79 186.73 186.75 96.5K
11:47 186.73 186.73 186.66 186.69 103.1K
11:48 186.68 186.78 186.66 186.68 104.4K
11:49 186.64 186.65 186.55 186.58 152.9K
11:50 186.58 186.62 186.43 186.43 171.3K
11:51 186.43 186.44 186.37 186.37 58.3K
11:52 186.37 186.37 186.24 186.25 180.7K
11:53 186.30 186.30 186.24 186.28 130.3K
11:54 186.29 186.30 186.07 186.12 164.9K
11:55 186.14 186.14 186.07 186.09 178.5K
11:56 186.09 186.14 186.07 186.12 168.9K
11:57 186.16 186.17 185.98 185.98 423.6K
11:58 185.97 186.03 185.94 185.96 280.5K
11:59 185.95 186.03 185.95 186.03 173.6K
12:00 186.03 186.03 185.97 185.97 71.5K
12:01 185.96 186.09 185.96 186.07 287.3K
12:02 186.06 186.06 185.97 185.97 166.5K
12:03 185.97 186.08 185.97 186.04 170.1K
12:04 186.05 186.10 185.99 185.99 119.4K
12:05 185.97 185.97 185.81 185.81 166.4K
12:06 185.79 185.89 185.79 185.87 129.8K
12:07 185.89 185.91 185.86 185.86 157.8K
12:08 185.84 185.86 185.84 185.85 106.7K
12:09 185.86 185.86 185.77 185.77 141.8K
12:10 185.79 185.83 185.78 185.79 164.2K
12:11 185.77 185.77 185.66 185.66 608.7K
12:12 185.68 185.68 185.56 185.56 171.0K
12:13 185.59 185.59 185.54 185.55 163.7K
12:14 185.60 185.60 185.50 185.59 274.6K
12:15 185.57 185.57 185.35 185.41 159.1K
12:16 185.41 185.42 185.37 185.40 131.4K
12:17 185.34 185.36 185.25 185.27 174.1K
12:18 185.27 185.27 185.19 185.19 95.9K
12:19 185.19 185.19 185.12 185.16 89.5K
12:20 185.14 185.16 185.01 185.02 227.6K
12:21 185.02 185.07 184.98 184.98 247.3K
12:22 184.96 184.96 184.89 184.89 193.6K
12:23 185.00 185.13 184.95 185.11 302.0K
12:24 185.11 185.12 185.03 185.10 117.3K
12:25 185.10 185.14 185.08 185.08 99.2K
12:26 185.09 185.11 185.06 185.11 70.1K
12:27 185.00 185.03 184.98 184.98 81.4K
12:28 184.98 185.17 184.96 185.17 157.6K
12:29 185.13 185.16 185.10 185.10 112.1K
12:30 185.11 185.17 185.11 185.15 74.8K
12:31 185.15 185.15 185.02 185.02 493.8K
12:32 185.01 185.15 185.01 185.15 229.8K
12:33 185.14 185.14 184.99 185.00 135.5K
12:34 184.99 185.08 184.97 185.08 156.1K
12:35 185.10 185.11 185.08 185.10 62.0K
12:36 185.10 185.10 185.05 185.05 209.3K
12:37 185.09 185.15 185.09 185.11 202.9K
12:38 185.12 185.25 185.09 185.22 302.2K
12:39 185.23 185.28 185.20 185.22 134.0K
12:40 185.28 185.48 185.26 185.42 160.7K
12:41 185.44 185.50 185.44 185.47 162.3K
12:42 185.43 185.44 185.41 185.42 110.8K
12:43 185.43 185.43 185.36 185.40 94.9K
12:44 185.41 185.42 185.27 185.30 128.0K
12:45 185.29 185.42 185.28 185.42 155.2K
12:46 185.39 185.42 185.39 185.41 50.8K
12:47 185.42 185.46 185.32 185.32 151.9K
12:48 185.32 185.36 185.22 185.25 89.4K
12:49 185.27 185.27 185.23 185.23 104.0K
12:50 185.23 185.23 185.07 185.07 108.7K
12:51 185.08 185.10 185.03 185.03 200.9K
12:52 184.96 184.98 184.86 184.87 111.9K
12:53 184.87 184.93 184.87 184.87 256.5K
12:54 184.90 184.95 184.87 184.95 162.4K
12:55 184.93 184.93 184.81 184.82 78.5K
12:56 184.82 184.85 184.77 184.82 79.5K
12:57 184.79 184.88 184.79 184.88 151.9K
12:58 184.88 184.94 184.85 184.93 180.9K
12:59 184.93 184.93 184.88 184.90 54.8K
13:00 184.90 184.90 184.83 184.83 112.0K
13:01 184.85 184.85 184.60 184.65 189.3K
13:02 184.67 184.69 184.52 184.52 148.8K
13:03 184.49 184.53 184.49 184.50 90.1K
13:04 184.46 184.46 184.31 184.38 262.4K
13:05 184.38 184.39 184.36 184.37 156.5K
13:06 184.38 184.45 184.31 184.45 164.3K
13:07 184.42 184.44 184.32 184.32 111.2K
13:08 184.38 184.38 184.28 184.30 168.0K
13:09 184.30 184.38 184.25 184.34 226.8K
13:10 184.36 184.36 184.25 184.25 145.8K
13:11 184.23 184.23 184.09 184.09 181.1K
13:12 184.07 184.14 184.05 184.06 255.7K
13:13 184.03 184.03 183.99 183.99 132.4K
13:14 184.00 184.04 184.00 184.04 105.8K
13:15 184.05 184.05 183.92 183.94 132.1K
13:16 183.93 183.94 183.89 183.90 154.0K
13:17 183.95 184.01 183.91 184.01 197.9K
13:18 183.99 184.01 183.99 183.99 101.8K
13:19 183.98 184.18 183.98 184.09 194.9K
13:20 184.04 184.10 184.03 184.07 83.2K
13:21 184.10 184.16 184.10 184.12 156.7K
13:22 184.12 184.20 184.11 184.16 98.6K
13:23 184.19 184.21 184.13 184.15 87.0K
13:24 184.16 184.16 183.99 184.01 187.7K
13:25 184.02 184.07 184.02 184.04 88.1K
13:26 184.05 184.12 184.05 184.09 119.1K
13:27 184.07 184.18 184.06 184.16 92.4K
13:28 184.17 184.22 184.06 184.06 77.2K
13:29 184.03 184.11 184.03 184.10 77.1K
13:30 184.11 184.17 184.10 184.17 95.6K
13:31 184.18 184.20 184.18 184.19 91.0K
13:32 184.12 184.19 184.12 184.17 132.2K
13:33 184.16 184.16 184.10 184.10 91.0K
13:34 184.17 184.19 184.15 184.17 102.9K
13:35 184.17 184.17 184.05 184.08 130.6K
13:36 184.08 184.09 183.97 184.04 189.6K
13:37 184.04 184.04 183.92 183.92 105.8K
13:38 183.93 184.07 183.92 184.04 85.0K
13:39 184.04 184.10 184.04 184.05 114.9K
13:40 184.06 184.06 183.99 184.02 193.7K
13:41 183.98 184.05 183.96 184.05 149.7K
13:42 184.05 184.05 184.01 184.03 99.6K
13:43 184.01 184.02 183.90 183.90 179.5K
13:44 183.89 183.94 183.86 183.87 86.5K
13:45 183.88 183.88 183.79 183.83 93.6K
13:46 183.81 183.82 183.71 183.73 160.6K
13:47 183.73 183.73 183.60 183.66 87.9K
13:48 183.67 183.67 183.60 183.64 162.0K
13:49 183.64 183.77 183.64 183.77 99.4K
13:50 183.77 183.88 183.73 183.88 255.5K
13:51 183.86 183.88 183.83 183.83 162.5K
13:52 183.85 183.92 183.85 183.90 124.2K
13:53 183.88 183.89 183.80 183.81 158.6K
13:54 183.81 183.87 183.81 183.87 134.0K
13:55 183.88 183.88 183.75 183.75 122.4K
13:56 183.74 183.74 183.63 183.64 92.2K
13:57 183.66 183.79 183.66 183.73 145.2K
13:58 183.74 183.74 183.68 183.71 96.6K
13:59 183.69 183.71 183.68 183.71 42.5K
14:00 183.67 183.67 183.59 183.59 131.2K
14:01 183.56 183.56 183.45 183.47 160.1K
14:02 183.45 183.53 183.45 183.52 121.2K
14:03 183.54 183.54 183.41 183.43 176.6K
14:04 183.45 183.47 183.37 183.42 96.5K
14:05 183.52 183.53 183.48 183.51 117.8K
14:06 183.50 183.65 183.50 183.65 101.0K
14:07 183.65 183.65 183.42 183.42 139.7K
14:08 183.42 183.45 183.41 183.43 70.0K
14:09 183.42 183.45 183.41 183.42 136.9K
14:10 183.43 183.43 183.36 183.36 189.4K
14:11 183.37 183.45 183.37 183.45 118.0K
14:12 183.42 183.42 183.33 183.40 101.0K
14:13 183.40 183.44 183.39 183.41 58.4K
14:14 183.43 183.44 183.40 183.43 45.8K
14:15 183.41 183.42 183.37 183.41 108.2K
14:16 183.41 183.49 183.41 183.48 132.0K
14:17 183.49 183.63 183.47 183.59 90.9K
14:18 183.58 183.64 183.58 183.61 84.5K
14:19 183.60 183.63 183.59 183.61 143.7K
14:20 183.59 183.62 183.58 183.59 70.9K
14:21 183.60 183.73 183.58 183.72 74.2K
14:22 183.72 183.82 183.70 183.82 94.4K
14:23 183.83 183.92 183.82 183.92 96.6K
14:24 183.90 183.91 183.76 183.76 368.7K
14:25 183.76 183.79 183.75 183.75 70.1K
14:26 183.76 183.80 183.75 183.77 75.9K
14:27 183.76 183.81 183.76 183.79 246.6K
14:28 183.80 183.88 183.80 183.85 167.5K
14:29 183.83 183.89 183.80 183.89 107.6K
14:30 183.87 183.96 183.84 183.96 177.6K
14:31 183.97 184.12 183.97 184.12 139.4K
14:32 184.12 184.17 184.08 184.14 172.3K
14:33 184.11 184.19 184.11 184.19 68.4K
14:34 184.18 184.18 184.10 184.11 156.6K
14:35 184.10 184.12 184.08 184.10 119.2K
14:36 184.08 184.08 183.95 183.95 94.5K
14:37 183.98 184.00 183.93 184.00 177.4K
14:38 184.01 184.05 184.00 184.01 133.6K
14:39 184.01 184.03 183.98 183.99 46.2K
14:40 183.99 184.06 183.99 184.01 61.1K
14:41 184.03 184.03 183.96 184.02 186.1K
14:42 184.00 184.01 183.97 184.01 129.3K
14:43 183.99 184.03 183.97 183.97 181.6K
14:44 183.94 183.96 183.92 183.92 81.5K
14:45 183.92 183.94 183.84 183.84 135.2K
14:46 183.83 183.83 183.74 183.74 164.4K
14:47 183.73 183.75 183.69 183.69 116.5K
14:48 183.70 183.87 183.70 183.86 101.2K
14:49 183.88 183.92 183.83 183.91 117.3K
14:50 183.91 183.94 183.89 183.92 115.6K
14:51 183.93 183.93 183.86 183.93 86.1K
14:52 183.90 183.92 183.85 183.85 101.4K
14:53 183.84 183.93 183.84 183.93 58.2K
14:54 183.94 183.95 183.85 183.89 100.1K
14:55 183.85 183.85 183.82 183.85 63.3K
14:56 183.85 183.85 183.80 183.82 59.6K
14:57 183.81 183.91 183.81 183.90 126.5K
14:58 183.91 183.99 183.89 183.98 121.3K
14:59 183.94 183.94 183.90 183.92 85.7K
15:00 183.90 183.92 183.90 183.91 72.9K
15:01 183.91 183.99 183.91 183.94 165.2K
15:02 183.94 183.95 183.87 183.87 92.7K
15:03 183.87 183.89 183.84 183.87 61.3K
15:04 183.87 183.90 183.87 183.89 96.4K
15:05 183.89 183.89 183.82 183.84 131.1K
15:06 183.83 183.90 183.82 183.82 113.1K
15:07 183.82 183.88 183.82 183.83 151.1K
15:08 183.83 183.85 183.83 183.85 75.3K
15:09 183.84 183.84 183.74 183.74 155.3K
15:10 183.75 183.75 183.68 183.69 166.7K
15:11 183.70 183.76 183.70 183.76 276.9K
15:12 183.75 184.00 183.75 184.00 328.7K
15:13 184.03 184.07 184.01 184.01 200.4K
15:14 183.98 183.99 183.95 183.96 204.4K
15:15 183.99 183.99 183.95 183.95 89.0K
15:16 183.95 183.96 183.87 183.92 170.2K
15:17 183.89 183.91 183.88 183.91 55.5K
15:18 183.91 184.02 183.91 184.02 156.7K
15:19 184.02 184.03 184.00 184.00 107.7K
15:20 184.00 184.06 184.00 184.06 117.0K
15:21 184.05 184.12 184.04 184.08 644.2K
15:22 184.07 184.09 184.05 184.07 161.8K
15:23 184.07 184.18 184.06 184.18 301.7K
15:24 184.21 184.22 184.07 184.07 217.1K
15:25 184.06 184.06 183.92 183.93 201.6K
15:26 183.94 183.94 183.78 183.78 133.9K
15:27 183.81 183.88 183.78 183.88 162.0K
15:28 183.88 183.88 183.80 183.80 95.7K
15:29 183.79 183.80 183.73 183.74 136.6K
15:30 183.74 183.92 183.74 183.90 442.2K
15:31 183.86 183.87 183.84 183.86 207.5K
15:32 183.86 183.89 183.77 183.77 209.7K
15:33 183.76 183.76 183.73 183.73 179.1K
15:34 183.73 183.74 183.68 183.74 145.5K
15:35 183.72 183.89 183.72 183.89 277.8K
15:36 183.93 183.93 183.80 183.90 258.7K
15:37 183.89 184.10 183.89 184.02 260.4K
15:38 184.02 184.03 183.96 183.96 224.8K
15:39 183.88 183.89 183.82 183.82 103.6K
15:40 183.88 184.05 183.88 184.03 294.7K
15:41 184.03 184.12 184.01 184.12 238.4K
15:42 184.12 184.13 184.06 184.06 271.1K
15:43 184.04 184.13 184.00 184.13 270.8K
15:44 184.13 184.13 184.09 184.10 117.9K
15:45 184.10 184.21 184.08 184.16 181.3K
15:46 184.18 184.22 184.18 184.20 181.5K
15:47 184.16 184.20 184.10 184.12 180.9K
15:48 184.10 184.19 184.10 184.19 285.2K
15:49 184.17 184.25 184.17 184.23 435.9K
15:50 184.23 184.42 184.14 184.40 457.6K
15:51 184.41 184.55 184.40 184.42 562.8K
15:52 184.37 184.38 184.35 184.38 349.8K
15:53 184.37 184.44 184.37 184.39 550.7K
15:54 184.41 184.44 184.39 184.43 559.4K
15:55 184.50 184.62 184.38 184.54 1,321.5K
15:56 184.55 184.59 184.55 184.57 571.6K
15:57 184.58 184.64 184.57 184.59 824.3K
15:58 184.58 184.58 184.48 184.53 894.1K
15:59 184.55 184.62 184.44 184.60 11,525.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available