DJ Telecom

DJUSTL
🏛️ usa →
183.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 185.84 186.00 185.67 185.72 912.8K
09:31 185.72 185.85 185.65 185.85 214.1K
09:32 185.84 185.84 185.73 185.78 112.3K
09:33 185.69 185.69 185.53 185.55 246.1K
09:34 185.55 185.55 185.36 185.42 130.9K
09:35 185.44 185.53 185.37 185.53 125.8K
09:36 185.53 185.60 185.47 185.54 316.1K
09:37 185.55 185.62 185.49 185.61 62.4K
09:38 185.68 185.69 185.60 185.63 165.0K
09:39 185.62 185.73 185.60 185.73 81.5K
09:40 185.74 185.77 185.39 185.39 176.9K
09:41 185.38 185.63 185.37 185.46 146.4K
09:42 185.44 185.45 185.32 185.34 71.5K
09:43 185.24 185.25 185.16 185.18 95.8K
09:44 185.18 185.24 185.14 185.23 82.4K
09:45 185.23 185.32 185.22 185.22 126.8K
09:46 185.24 185.39 185.23 185.36 115.8K
09:47 185.41 185.54 185.41 185.54 96.7K
09:48 185.56 185.78 185.53 185.72 89.2K
09:49 185.73 185.73 185.50 185.62 153.1K
09:50 185.63 185.63 185.49 185.60 108.7K
09:51 185.62 185.75 185.62 185.66 329.7K
09:52 185.68 185.68 185.63 185.63 197.0K
09:53 185.50 185.51 185.39 185.51 174.4K
09:54 185.53 185.77 185.53 185.77 43.4K
09:55 185.77 185.77 185.62 185.67 100.0K
09:56 185.69 185.69 185.55 185.55 65.8K
09:57 185.56 185.56 185.44 185.53 88.9K
09:58 185.53 185.54 185.46 185.48 35.3K
09:59 185.47 185.59 185.47 185.56 90.6K
10:00 185.57 185.59 185.50 185.50 109.1K
10:01 185.50 185.51 185.39 185.39 74.7K
10:02 185.39 185.44 185.39 185.41 61.4K
10:03 185.41 185.54 185.40 185.52 75.0K
10:04 185.51 185.63 185.51 185.63 101.6K
10:05 185.59 185.61 185.51 185.61 90.9K
10:06 185.62 185.70 185.61 185.66 136.3K
10:07 185.73 185.88 185.73 185.88 82.3K
10:08 185.88 185.88 185.55 185.60 281.1K
10:09 185.62 185.81 185.60 185.76 132.0K
10:10 185.75 185.79 185.75 185.79 58.3K
10:11 185.79 185.92 185.79 185.92 144.8K
10:12 185.92 185.96 185.90 185.95 266.5K
10:13 185.95 186.06 185.93 186.03 96.5K
10:14 186.04 186.04 185.82 185.82 127.0K
10:15 185.84 185.85 185.81 185.81 66.7K
10:16 185.81 185.84 185.67 185.67 112.9K
10:17 185.66 185.70 185.53 185.53 75.9K
10:18 185.54 185.56 185.51 185.52 25.9K
10:19 185.52 185.54 185.52 185.54 36.6K
10:20 185.49 185.57 185.47 185.57 94.1K
10:21 185.54 185.70 185.53 185.68 93.9K
10:22 185.69 185.74 185.65 185.74 75.2K
10:23 185.75 185.80 185.70 185.80 90.7K
10:24 185.78 185.85 185.78 185.83 35.1K
10:25 185.81 185.86 185.81 185.86 67.7K
10:26 185.85 185.85 185.67 185.67 156.9K
10:27 185.65 185.65 185.59 185.63 84.8K
10:28 185.63 185.65 185.58 185.65 59.5K
10:29 185.62 185.64 185.60 185.60 26.1K
10:30 185.62 185.63 185.58 185.59 201.4K
10:31 185.60 185.60 185.52 185.58 95.9K
10:32 185.58 185.58 185.51 185.54 72.3K
10:33 185.54 185.54 185.49 185.49 38.9K
10:34 185.48 185.48 185.39 185.39 208.4K
10:35 185.39 185.48 185.39 185.48 102.1K
10:36 185.47 185.61 185.47 185.60 127.5K
10:37 185.60 185.64 185.60 185.63 100.7K
10:38 185.62 185.64 185.61 185.61 46.2K
10:39 185.61 185.61 185.56 185.57 112.2K
10:40 185.55 185.55 185.47 185.49 126.2K
10:41 185.47 185.57 185.47 185.55 73.6K
10:42 185.56 185.56 185.50 185.50 50.4K
10:43 185.50 185.52 185.48 185.50 51.3K
10:44 185.48 185.49 185.46 185.47 94.4K
10:45 185.46 185.49 185.45 185.49 83.0K
10:46 185.47 185.48 185.39 185.39 117.5K
10:47 185.40 185.44 185.40 185.44 134.1K
10:48 185.43 185.58 185.43 185.56 98.6K
10:49 185.55 185.55 185.46 185.47 101.8K
10:50 185.48 185.50 185.47 185.49 29.7K
10:51 185.46 185.49 185.45 185.47 88.7K
10:52 185.47 185.49 185.47 185.49 39.6K
10:53 185.48 185.48 185.44 185.48 58.2K
10:54 185.50 185.53 185.47 185.47 71.9K
10:55 185.47 185.52 185.47 185.50 69.5K
10:56 185.50 185.53 185.48 185.53 39.7K
10:57 185.52 185.54 185.50 185.53 33.6K
10:58 185.54 185.58 185.52 185.54 55.0K
10:59 185.53 185.55 185.49 185.49 104.0K
11:00 185.47 185.51 185.37 185.42 157.4K
11:01 185.40 185.40 185.38 185.40 37.0K
11:02 185.38 185.43 185.36 185.43 67.7K
11:03 185.43 185.43 185.40 185.40 47.4K
11:04 185.40 185.42 185.37 185.37 36.8K
11:05 185.32 185.38 185.32 185.37 55.2K
11:06 185.39 185.44 185.37 185.44 55.9K
11:07 185.45 185.46 185.42 185.46 55.7K
11:08 185.47 185.51 185.46 185.51 49.1K
11:09 185.51 185.51 185.48 185.50 43.3K
11:10 185.50 185.53 185.46 185.51 81.4K
11:11 185.52 185.56 185.45 185.45 108.4K
11:12 185.45 185.48 185.44 185.45 21.1K
11:13 185.44 185.44 185.39 185.40 31.7K
11:14 185.36 185.36 185.23 185.25 133.2K
11:15 185.28 185.33 185.23 185.33 65.8K
11:16 185.31 185.31 185.25 185.28 69.1K
11:17 185.29 185.30 185.27 185.28 49.2K
11:18 185.27 185.29 185.19 185.22 105.0K
11:19 185.22 185.22 185.09 185.10 76.2K
11:20 185.09 185.12 185.06 185.12 114.1K
11:21 185.11 185.24 185.11 185.22 84.1K
11:22 185.23 185.24 185.22 185.22 36.4K
11:23 185.22 185.26 185.22 185.26 181.8K
11:24 185.25 185.29 185.25 185.28 42.3K
11:25 185.30 185.34 185.30 185.33 66.2K
11:26 185.32 185.35 185.27 185.35 150.4K
11:27 185.34 185.37 185.33 185.34 31.5K
11:28 185.33 185.36 185.33 185.35 23.3K
11:29 185.34 185.37 185.32 185.37 244.2K
11:30 185.31 185.31 185.27 185.27 97.0K
11:31 185.26 185.26 185.14 185.14 119.9K
11:32 185.13 185.16 185.09 185.09 122.8K
11:33 185.11 185.12 185.07 185.12 49.4K
11:34 185.11 185.15 185.05 185.15 130.2K
11:35 185.17 185.18 185.14 185.16 67.9K
11:36 185.15 185.16 185.13 185.13 23.1K
11:37 185.13 185.14 185.09 185.13 81.1K
11:38 185.11 185.11 184.99 184.99 97.4K
11:39 184.99 185.00 184.98 184.99 35.0K
11:40 184.97 184.97 184.91 184.91 62.2K
11:41 184.91 184.92 184.89 184.91 35.0K
11:42 184.89 184.90 184.83 184.86 170.7K
11:43 184.90 184.90 184.85 184.86 68.4K
11:44 184.85 184.87 184.78 184.87 159.4K
11:45 184.85 184.90 184.85 184.87 56.1K
11:46 184.86 184.88 184.85 184.86 27.7K
11:47 184.86 184.88 184.82 184.85 35.4K
11:48 184.84 184.84 184.76 184.79 73.2K
11:49 184.78 184.79 184.74 184.74 40.3K
11:50 184.77 184.77 184.72 184.75 36.7K
11:51 184.76 184.82 184.75 184.81 77.3K
11:52 184.83 184.88 184.83 184.88 98.8K
11:53 184.88 184.89 184.73 184.74 207.9K
11:54 184.69 184.69 184.65 184.65 76.8K
11:55 184.60 184.64 184.60 184.64 64.4K
11:56 184.64 184.64 184.62 184.62 20.3K
11:57 184.64 184.64 184.46 184.46 186.5K
11:58 184.42 184.44 184.28 184.34 275.4K
11:59 184.34 184.50 184.31 184.50 123.2K
12:00 184.50 184.50 184.35 184.42 124.7K
12:01 184.45 184.50 184.45 184.48 48.8K
12:02 184.48 184.51 184.45 184.47 48.5K
12:03 184.47 184.58 184.47 184.58 66.7K
12:04 184.58 184.61 184.56 184.59 43.9K
12:05 184.60 184.63 184.59 184.60 141.3K
12:06 184.61 184.62 184.60 184.62 49.6K
12:07 184.63 184.63 184.58 184.60 144.3K
12:08 184.59 184.60 184.59 184.59 35.2K
12:09 184.60 184.61 184.58 184.58 51.7K
12:10 184.58 184.58 184.46 184.56 139.9K
12:11 184.57 184.63 184.56 184.62 76.2K
12:12 184.65 184.72 184.61 184.72 58.0K
12:13 184.74 184.75 184.68 184.68 39.9K
12:14 184.69 184.72 184.68 184.68 28.1K
12:15 184.70 184.82 184.70 184.80 65.2K
12:16 184.84 184.84 184.79 184.79 30.4K
12:17 184.80 184.83 184.78 184.78 82.3K
12:18 184.78 184.78 184.76 184.76 25.6K
12:19 184.77 184.83 184.77 184.82 61.2K
12:20 184.83 184.83 184.77 184.80 19.5K
12:21 184.81 184.81 184.75 184.76 48.9K
12:22 184.75 184.76 184.73 184.74 85.5K
12:23 184.74 184.75 184.72 184.73 25.1K
12:24 184.73 184.78 184.73 184.76 63.8K
12:25 184.75 184.76 184.69 184.69 75.6K
12:26 184.68 184.72 184.68 184.69 54.3K
12:27 184.69 184.74 184.69 184.74 30.6K
12:28 184.72 184.74 184.69 184.74 72.3K
12:29 184.74 184.76 184.71 184.73 36.1K
12:30 184.74 184.80 184.74 184.79 44.2K
12:31 184.79 184.84 184.78 184.82 73.7K
12:32 184.82 184.84 184.81 184.81 45.3K
12:33 184.81 184.83 184.79 184.83 21.5K
12:34 184.83 184.87 184.83 184.86 46.3K
12:35 184.86 184.88 184.85 184.85 50.1K
12:36 184.85 184.88 184.81 184.88 148.6K
12:37 184.88 184.90 184.88 184.88 36.9K
12:38 184.88 184.91 184.88 184.90 124.7K
12:39 184.91 184.94 184.89 184.90 44.4K
12:40 184.90 184.93 184.89 184.91 46.3K
12:41 184.91 184.93 184.91 184.92 30.8K
12:42 184.92 184.94 184.91 184.93 40.4K
12:43 184.91 184.93 184.86 184.86 62.9K
12:44 184.86 184.89 184.86 184.87 33.9K
12:45 184.86 184.87 184.85 184.85 38.0K
12:46 184.85 184.87 184.84 184.85 22.1K
12:47 184.84 184.87 184.84 184.85 27.3K
12:48 184.84 184.84 184.79 184.79 90.8K
12:49 184.79 184.79 184.76 184.79 50.4K
12:50 184.77 184.81 184.77 184.80 31.9K
12:51 184.80 184.82 184.79 184.79 46.8K
12:52 184.79 184.84 184.78 184.83 102.8K
12:53 184.82 184.87 184.82 184.86 40.9K
12:54 184.86 184.94 184.86 184.94 60.3K
12:55 184.93 184.96 184.92 184.95 31.0K
12:56 184.93 184.98 184.93 184.98 75.4K
12:57 184.98 185.00 184.97 184.99 57.2K
12:58 185.00 185.00 184.95 185.00 21.0K
12:59 184.99 184.99 184.93 184.93 53.3K
13:00 184.91 184.98 184.89 184.97 60.4K
13:01 184.97 185.00 184.97 184.98 59.2K
13:02 184.98 185.07 184.98 185.02 79.8K
13:03 185.03 185.04 184.99 184.99 53.2K
13:04 184.99 185.00 184.98 184.99 26.3K
13:05 184.99 185.01 184.96 184.96 69.6K
13:06 184.94 184.96 184.93 184.93 42.9K
13:07 184.91 184.92 184.87 184.87 45.1K
13:08 184.90 184.93 184.89 184.91 49.8K
13:09 184.93 184.93 184.90 184.93 15.4K
13:10 184.92 184.96 184.91 184.94 26.5K
13:11 184.94 184.97 184.94 184.97 32.2K
13:12 184.97 185.07 184.97 185.07 64.6K
13:13 185.05 185.12 185.05 185.11 57.2K
13:14 185.11 185.13 185.09 185.13 41.7K
13:15 185.10 185.14 185.10 185.13 32.7K
13:16 185.13 185.13 185.11 185.12 15.8K
13:17 185.10 185.13 185.10 185.11 21.6K
13:18 185.11 185.12 185.09 185.10 38.0K
13:19 185.11 185.11 185.08 185.08 64.4K
13:20 185.08 185.19 185.08 185.19 186.1K
13:21 185.20 185.32 185.20 185.32 44.6K
13:22 185.34 185.34 185.30 185.32 60.0K
13:23 185.32 185.34 185.31 185.34 13.5K
13:24 185.33 185.34 185.32 185.34 27.0K
13:25 185.34 185.35 185.25 185.25 75.6K
13:26 185.23 185.30 185.23 185.30 52.9K
13:27 185.31 185.31 185.29 185.29 20.4K
13:28 185.32 185.33 185.28 185.29 44.8K
13:29 185.30 185.31 185.27 185.28 26.4K
13:30 185.28 185.29 185.22 185.22 56.2K
13:31 185.22 185.24 185.21 185.24 27.6K
13:32 185.24 185.24 185.20 185.20 51.6K
13:33 185.20 185.20 185.16 185.18 71.9K
13:34 185.17 185.18 185.14 185.17 29.8K
13:35 185.18 185.19 185.16 185.18 36.4K
13:36 185.20 185.24 185.19 185.21 66.6K
13:37 185.21 185.25 185.21 185.25 22.0K
13:38 185.25 185.27 185.25 185.26 29.2K
13:39 185.25 185.33 185.25 185.31 51.8K
13:40 185.28 185.30 185.27 185.27 36.3K
13:41 185.30 185.31 185.30 185.31 40.7K
13:42 185.31 185.31 185.24 185.24 86.1K
13:43 185.24 185.24 185.21 185.21 26.6K
13:44 185.20 185.25 185.19 185.25 77.9K
13:45 185.25 185.30 185.25 185.28 49.2K
13:46 185.30 185.31 185.29 185.30 40.5K
13:47 185.29 185.32 185.28 185.32 73.3K
13:48 185.32 185.38 185.30 185.38 127.6K
13:49 185.39 185.39 185.37 185.39 25.5K
13:50 185.39 185.40 185.37 185.40 28.0K
13:51 185.40 185.47 185.40 185.47 280.7K
13:52 185.49 185.49 185.43 185.46 22.3K
13:53 185.44 185.47 185.41 185.43 33.6K
13:54 185.43 185.43 185.38 185.38 27.0K
13:55 185.39 185.40 185.39 185.40 84.3K
13:56 185.39 185.39 185.34 185.39 95.5K
13:57 185.40 185.40 185.36 185.36 27.9K
13:58 185.37 185.38 185.36 185.37 28.0K
13:59 185.38 185.38 185.35 185.37 17.4K
14:00 185.39 185.39 185.35 185.36 43.3K
14:01 185.34 185.35 185.25 185.26 162.9K
14:02 185.24 185.26 185.22 185.25 30.3K
14:03 185.21 185.23 185.19 185.23 35.5K
14:04 185.23 185.23 185.12 185.15 92.2K
14:05 185.13 185.18 185.13 185.17 104.6K
14:06 185.10 185.12 185.04 185.07 136.0K
14:07 185.05 185.05 185.01 185.01 55.0K
14:08 185.04 185.05 185.03 185.04 65.1K
14:09 185.00 185.02 184.99 185.01 38.3K
14:10 185.01 185.02 184.95 184.96 39.0K
14:11 184.94 184.96 184.94 184.96 34.6K
14:12 184.95 184.97 184.95 184.97 29.2K
14:13 184.94 185.02 184.94 185.02 173.4K
14:14 185.02 185.04 184.96 184.96 226.1K
14:15 184.97 184.97 184.95 184.95 25.8K
14:16 184.97 184.97 184.93 184.95 29.4K
14:17 184.88 184.90 184.85 184.86 63.0K
14:18 184.85 184.87 184.83 184.85 79.7K
14:19 184.85 184.89 184.84 184.87 18.8K
14:20 184.88 184.88 184.81 184.85 91.7K
14:21 184.85 184.89 184.84 184.84 93.5K
14:22 184.84 184.91 184.84 184.91 60.8K
14:23 184.94 184.97 184.94 184.97 83.0K
14:24 184.97 184.99 184.94 184.99 61.8K
14:25 184.99 185.01 184.99 185.01 26.6K
14:26 185.00 185.01 184.97 184.97 34.9K
14:27 185.01 185.02 184.95 184.98 100.3K
14:28 184.95 184.95 184.93 184.94 33.6K
14:29 184.94 184.95 184.92 184.92 24.7K
14:30 184.93 184.93 184.87 184.90 46.1K
14:31 184.93 184.94 184.91 184.93 87.4K
14:32 184.95 184.97 184.92 184.97 44.7K
14:33 184.97 184.97 184.95 184.96 52.4K
14:34 184.96 184.98 184.94 184.94 65.2K
14:35 184.97 184.98 184.94 184.95 77.4K
14:36 184.96 185.04 184.96 185.01 75.2K
14:37 185.00 185.05 185.00 185.04 44.4K
14:38 185.02 185.02 184.98 184.98 83.7K
14:39 184.99 185.00 184.98 185.00 76.8K
14:40 185.03 185.14 185.02 185.14 109.6K
14:41 185.16 185.16 185.13 185.13 54.0K
14:42 185.10 185.10 185.06 185.10 58.8K
14:43 185.09 185.13 185.09 185.12 41.3K
14:44 185.12 185.17 185.11 185.16 86.2K
14:45 185.13 185.13 185.11 185.13 26.9K
14:46 185.14 185.16 185.12 185.14 38.2K
14:47 185.14 185.15 185.12 185.15 140.0K
14:48 185.16 185.19 185.12 185.19 70.1K
14:49 185.20 185.21 185.18 185.19 62.5K
14:50 185.21 185.23 185.20 185.20 26.3K
14:51 185.20 185.21 185.17 185.19 30.0K
14:52 185.19 185.20 185.18 185.20 17.2K
14:53 185.18 185.18 185.15 185.16 73.4K
14:54 185.15 185.16 185.14 185.15 23.5K
14:55 185.14 185.17 185.12 185.16 60.4K
14:56 185.15 185.15 185.11 185.13 54.9K
14:57 185.11 185.12 185.10 185.10 22.7K
14:58 185.10 185.11 185.03 185.04 98.8K
14:59 185.04 185.07 185.02 185.06 54.9K
15:00 185.05 185.13 185.05 185.11 65.0K
15:01 185.13 185.19 185.13 185.18 124.8K
15:02 185.19 185.22 185.17 185.22 13.1K
15:03 185.20 185.20 185.16 185.18 17.1K
15:04 185.18 185.20 185.14 185.14 22.2K
15:05 185.16 185.19 185.12 185.19 116.0K
15:06 185.20 185.20 185.12 185.12 56.8K
15:07 185.11 185.12 185.08 185.08 127.2K
15:08 185.07 185.11 185.07 185.09 50.4K
15:09 185.09 185.09 185.05 185.05 22.1K
15:10 185.05 185.06 185.04 185.06 21.3K
15:11 185.06 185.09 185.05 185.09 58.0K
15:12 185.11 185.14 185.11 185.11 73.9K
15:13 185.12 185.15 185.11 185.15 81.3K
15:14 185.13 185.15 185.11 185.12 40.2K
15:15 185.09 185.18 185.09 185.16 124.1K
15:16 185.16 185.27 185.16 185.27 79.1K
15:17 185.26 185.27 185.25 185.26 35.6K
15:18 185.26 185.26 185.24 185.24 134.4K
15:19 185.23 185.30 185.23 185.27 48.5K
15:20 185.30 185.30 185.26 185.28 143.7K
15:21 185.28 185.29 185.24 185.25 176.0K
15:22 185.25 185.28 185.25 185.25 27.4K
15:23 185.27 185.35 185.26 185.35 108.4K
15:24 185.34 185.34 185.29 185.31 62.0K
15:25 185.31 185.36 185.30 185.32 58.6K
15:26 185.31 185.33 185.28 185.28 58.8K
15:27 185.27 185.29 185.25 185.25 74.6K
15:28 185.24 185.25 185.19 185.19 39.9K
15:29 185.19 185.20 185.16 185.18 60.1K
15:30 185.18 185.23 185.17 185.23 60.9K
15:31 185.25 185.30 185.22 185.27 407.3K
15:32 185.26 185.32 185.26 185.30 53.1K
15:33 185.30 185.31 185.29 185.30 35.2K
15:34 185.30 185.31 185.27 185.30 60.0K
15:35 185.30 185.33 185.28 185.31 56.0K
15:36 185.31 185.31 185.24 185.27 108.9K
15:37 185.26 185.29 185.25 185.27 172.9K
15:38 185.26 185.27 185.24 185.26 189.2K
15:39 185.25 185.26 185.24 185.25 51.2K
15:40 185.25 185.29 185.24 185.29 65.3K
15:41 185.28 185.33 185.28 185.30 136.7K
15:42 185.29 185.32 185.29 185.32 71.5K
15:43 185.31 185.33 185.30 185.30 64.8K
15:44 185.31 185.31 185.26 185.28 105.6K
15:45 185.28 185.32 185.27 185.30 94.4K
15:46 185.30 185.42 185.30 185.42 155.2K
15:47 185.41 185.48 185.40 185.46 169.7K
15:48 185.50 185.54 185.50 185.52 165.2K
15:49 185.46 185.46 185.40 185.46 294.5K
15:50 185.51 185.55 185.43 185.43 212.1K
15:51 185.43 185.43 185.32 185.33 151.8K
15:52 185.34 185.34 185.20 185.24 125.4K
15:53 185.24 185.24 185.10 185.10 186.2K
15:54 185.10 185.21 185.10 185.20 192.7K
15:55 185.24 185.35 185.23 185.34 357.9K
15:56 185.36 185.45 185.36 185.39 277.2K
15:57 185.37 185.44 185.36 185.44 331.6K
15:58 185.47 185.47 185.42 185.44 416.9K
15:59 185.45 185.55 185.40 185.53 10,850.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available