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
09:30 181.07 181.07 180.82 180.82 1,235.1K
09:31 180.84 180.84 180.71 180.75 208.9K
09:32 180.81 181.11 180.78 181.11 235.5K
09:33 181.16 181.17 180.83 180.83 216.5K
09:34 180.86 180.98 180.83 180.98 156.5K
09:35 181.02 181.21 181.01 181.19 150.7K
09:36 181.20 181.20 181.02 181.03 194.1K
09:37 181.01 181.16 180.99 181.11 133.0K
09:38 181.09 181.11 181.06 181.09 70.6K
09:39 181.07 181.24 181.04 181.24 126.6K
09:40 181.19 181.21 180.92 181.00 340.6K
09:41 180.96 181.10 180.96 181.07 129.0K
09:42 181.04 181.04 180.94 181.00 129.8K
09:43 181.02 181.08 180.95 180.95 129.3K
09:44 180.96 180.98 180.88 180.98 103.8K
09:45 181.00 181.02 180.97 180.98 162.0K
09:46 180.94 181.00 180.92 180.98 97.9K
09:47 180.98 180.98 180.74 180.80 268.4K
09:48 180.80 180.82 180.71 180.82 109.8K
09:49 180.82 180.89 180.72 180.72 101.4K
09:50 180.72 180.74 180.69 180.73 67.1K
09:51 180.66 180.75 180.66 180.73 117.8K
09:52 180.74 180.74 180.59 180.66 141.5K
09:53 180.65 180.75 180.64 180.75 104.4K
09:54 180.80 180.92 180.78 180.92 154.5K
09:55 180.92 180.95 180.92 180.94 180.4K
09:56 180.93 181.00 180.93 180.99 73.4K
09:57 180.99 181.01 180.95 180.96 68.7K
09:58 181.00 181.05 180.99 181.05 108.3K
09:59 181.05 181.13 181.02 181.04 86.7K
10:00 181.04 181.10 180.98 181.09 121.6K
10:01 181.09 181.19 181.09 181.14 117.2K
10:02 181.14 181.21 181.14 181.20 69.1K
10:03 181.20 181.23 181.19 181.22 47.5K
10:04 181.22 181.24 181.17 181.24 105.9K
10:05 181.24 181.24 181.14 181.16 210.8K
10:06 181.19 181.21 181.15 181.18 151.3K
10:07 181.20 181.22 181.02 181.07 231.1K
10:08 181.07 181.18 181.07 181.16 96.9K
10:09 181.16 181.24 181.16 181.24 64.2K
10:10 181.22 181.25 181.13 181.13 155.1K
10:11 181.12 181.25 181.12 181.25 60.1K
10:12 181.28 181.29 181.21 181.23 86.9K
10:13 181.24 181.28 181.23 181.28 98.5K
10:14 181.30 181.33 181.26 181.28 147.9K
10:15 181.28 181.28 181.19 181.23 67.6K
10:16 181.27 181.27 181.22 181.22 78.0K
10:17 181.25 181.29 181.22 181.29 142.2K
10:18 181.29 181.36 181.29 181.33 117.3K
10:19 181.35 181.35 181.30 181.34 92.1K
10:20 181.35 181.41 181.30 181.32 189.6K
10:21 181.28 181.28 181.19 181.22 68.4K
10:22 181.21 181.26 181.21 181.24 100.2K
10:23 181.23 181.24 181.19 181.22 140.8K
10:24 181.19 181.25 181.19 181.24 71.3K
10:25 181.24 181.34 181.24 181.34 135.7K
10:26 181.34 181.34 181.18 181.20 132.5K
10:27 181.18 181.24 181.18 181.23 69.6K
10:28 181.22 181.26 181.22 181.25 67.5K
10:29 181.24 181.24 181.09 181.13 123.9K
10:30 181.08 181.15 181.02 181.07 86.6K
10:31 181.07 181.10 181.06 181.09 55.0K
10:32 181.09 181.15 181.09 181.11 91.0K
10:33 181.10 181.14 181.07 181.12 110.0K
10:34 181.12 181.14 181.01 181.02 224.1K
10:35 181.00 181.05 181.00 181.04 93.5K
10:36 181.07 181.13 181.07 181.12 188.7K
10:37 181.09 181.12 181.06 181.06 75.1K
10:38 181.08 181.10 181.06 181.07 88.2K
10:39 181.07 181.07 181.00 181.05 112.2K
10:40 181.06 181.10 181.03 181.09 158.0K
10:41 181.09 181.10 181.06 181.07 144.8K
10:42 181.07 181.10 181.07 181.07 88.2K
10:43 181.06 181.08 181.03 181.04 137.9K
10:44 181.02 181.02 180.91 180.92 144.9K
10:45 180.93 180.93 180.85 180.87 94.6K
10:46 180.89 180.93 180.89 180.90 57.7K
10:47 180.92 180.92 180.81 180.84 109.0K
10:48 180.86 180.93 180.86 180.87 89.2K
10:49 180.87 180.92 180.86 180.92 75.0K
10:50 180.91 181.00 180.89 181.00 132.7K
10:51 181.00 181.03 180.97 181.01 163.2K
10:52 181.02 181.03 180.97 180.97 72.5K
10:53 180.97 180.99 180.96 180.96 95.0K
10:54 180.96 180.98 180.93 180.96 56.9K
10:55 180.95 180.97 180.95 180.96 47.1K
10:56 180.97 181.04 180.96 181.04 141.5K
10:57 181.04 181.11 181.01 181.06 350.1K
10:58 181.06 181.14 181.06 181.10 102.2K
10:59 181.11 181.11 181.01 181.05 115.0K
11:00 181.02 181.10 181.02 181.08 95.3K
11:01 181.08 181.08 181.03 181.04 43.6K
11:02 181.05 181.13 181.03 181.13 73.8K
11:03 181.16 181.18 181.13 181.16 45.9K
11:04 181.17 181.21 181.14 181.18 93.2K
11:05 181.17 181.19 181.17 181.18 63.4K
11:06 181.16 181.22 181.16 181.22 127.7K
11:07 181.22 181.24 181.18 181.20 161.9K
11:08 181.16 181.24 181.16 181.21 69.5K
11:09 181.21 181.22 181.19 181.20 46.2K
11:10 181.17 181.17 181.12 181.15 99.8K
11:11 181.15 181.18 181.15 181.15 102.5K
11:12 181.13 181.13 181.09 181.10 70.5K
11:13 181.10 181.10 181.05 181.05 105.6K
11:14 181.05 181.05 180.96 180.97 75.4K
11:15 180.97 181.02 180.97 181.02 90.6K
11:16 181.03 181.05 180.99 181.05 76.2K
11:17 181.04 181.04 180.94 180.94 136.3K
11:18 180.93 181.06 180.93 181.06 191.7K
11:19 181.07 181.12 181.04 181.04 73.1K
11:20 181.04 181.04 180.92 180.93 213.3K
11:21 180.92 180.93 180.82 180.86 104.5K
11:22 180.88 180.89 180.86 180.87 50.8K
11:23 180.88 180.88 180.86 180.87 27.8K
11:24 180.88 180.98 180.88 180.92 148.7K
11:25 180.96 180.96 180.90 180.90 56.9K
11:26 180.87 180.87 180.82 180.82 51.8K
11:27 180.82 180.86 180.80 180.82 163.0K
11:28 180.83 180.83 180.79 180.82 59.0K
11:29 180.78 180.82 180.78 180.81 28.7K
11:30 180.80 180.81 180.78 180.81 60.9K
11:31 180.80 180.80 180.76 180.79 105.8K
11:32 180.79 180.88 180.79 180.85 192.3K
11:33 180.86 180.86 180.78 180.79 47.3K
11:34 180.81 180.81 180.70 180.70 54.7K
11:35 180.67 180.68 180.62 180.66 84.7K
11:36 180.65 180.80 180.65 180.79 223.7K
11:37 180.79 180.79 180.69 180.69 104.5K
11:38 180.67 180.69 180.67 180.68 49.5K
11:39 180.69 180.82 180.68 180.82 113.9K
11:40 180.81 180.81 180.69 180.71 193.7K
11:41 180.74 180.77 180.73 180.75 47.0K
11:42 180.75 180.76 180.73 180.75 68.3K
11:43 180.74 180.78 180.74 180.75 49.5K
11:44 180.77 180.80 180.72 180.74 123.9K
11:45 180.74 180.76 180.74 180.76 21.0K
11:46 180.73 180.78 180.73 180.78 347.2K
11:47 180.78 180.78 180.69 180.72 63.8K
11:48 180.73 180.74 180.69 180.74 43.0K
11:49 180.74 180.74 180.73 180.74 31.0K
11:50 180.73 180.74 180.72 180.74 26.2K
11:51 180.75 180.81 180.74 180.78 60.1K
11:52 180.79 180.79 180.77 180.79 29.9K
11:53 180.79 180.79 180.76 180.76 79.3K
11:54 180.77 180.78 180.76 180.78 66.4K
11:55 180.78 180.89 180.78 180.88 85.5K
11:56 180.88 180.89 180.86 180.88 52.2K
11:57 180.87 180.92 180.87 180.89 86.1K
11:58 180.88 180.91 180.83 180.84 108.1K
11:59 180.85 180.86 180.82 180.84 28.4K
12:00 180.84 180.90 180.83 180.90 95.8K
12:01 180.89 180.90 180.87 180.89 62.8K
12:02 180.90 180.90 180.87 180.89 81.5K
12:03 180.88 180.89 180.81 180.83 123.8K
12:04 180.81 180.81 180.75 180.75 96.6K
12:05 180.75 180.77 180.74 180.74 62.5K
12:06 180.76 180.76 180.68 180.68 64.4K
12:07 180.68 180.71 180.67 180.67 51.3K
12:08 180.68 180.73 180.67 180.72 131.3K
12:09 180.70 180.73 180.68 180.72 50.8K
12:10 180.70 180.75 180.70 180.74 55.5K
12:11 180.74 180.74 180.70 180.70 39.4K
12:12 180.70 180.70 180.67 180.69 24.4K
12:13 180.70 180.70 180.63 180.67 84.3K
12:14 180.66 180.68 180.64 180.66 50.3K
12:15 180.65 180.67 180.63 180.63 38.3K
12:16 180.63 180.65 180.56 180.56 68.3K
12:17 180.55 180.56 180.54 180.56 59.6K
12:18 180.59 180.63 180.59 180.63 75.3K
12:19 180.63 180.63 180.60 180.61 100.8K
12:20 180.61 180.62 180.59 180.59 31.2K
12:21 180.59 180.59 180.56 180.59 29.5K
12:22 180.58 180.59 180.57 180.59 37.5K
12:23 180.59 180.59 180.55 180.55 39.2K
12:24 180.55 180.57 180.54 180.57 19.7K
12:25 180.56 180.56 180.49 180.49 68.3K
12:26 180.49 180.51 180.43 180.45 67.9K
12:27 180.45 180.49 180.41 180.49 102.6K
12:28 180.49 180.55 180.49 180.54 73.8K
12:29 180.51 180.56 180.51 180.54 48.2K
12:30 180.54 180.61 180.52 180.59 108.9K
12:31 180.60 180.63 180.58 180.63 45.8K
12:32 180.65 180.66 180.64 180.64 53.2K
12:33 180.65 180.65 180.59 180.60 81.9K
12:34 180.60 180.62 180.59 180.60 59.5K
12:35 180.60 180.64 180.60 180.64 30.4K
12:36 180.64 180.68 180.63 180.68 49.2K
12:37 180.68 180.69 180.67 180.67 24.9K
12:38 180.67 180.67 180.64 180.64 47.8K
12:39 180.64 180.66 180.62 180.65 28.0K
12:40 180.64 180.64 180.60 180.61 70.7K
12:41 180.60 180.63 180.60 180.63 22.4K
12:42 180.62 180.63 180.60 180.60 30.8K
12:43 180.60 180.64 180.58 180.63 65.4K
12:44 180.61 180.68 180.61 180.65 189.6K
12:45 180.66 180.70 180.66 180.70 54.7K
12:46 180.69 180.70 180.67 180.69 46.9K
12:47 180.68 180.68 180.67 180.67 29.9K
12:48 180.68 180.71 180.68 180.69 57.0K
12:49 180.69 180.69 180.65 180.67 53.9K
12:50 180.69 180.70 180.67 180.69 39.6K
12:51 180.68 180.68 180.64 180.65 56.4K
12:52 180.67 180.67 180.60 180.61 60.5K
12:53 180.61 180.67 180.61 180.67 43.9K
12:54 180.64 180.65 180.62 180.62 33.9K
12:55 180.62 180.62 180.61 180.61 53.0K
12:56 180.61 180.62 180.61 180.61 24.4K
12:57 180.63 180.65 180.61 180.64 50.9K
12:58 180.64 180.67 180.62 180.65 109.4K
12:59 180.63 180.64 180.62 180.63 64.3K
13:00 180.61 180.63 180.61 180.62 36.5K
13:01 180.62 180.68 180.61 180.66 146.3K
13:02 180.64 180.67 180.64 180.67 21.0K
13:03 180.68 180.68 180.66 180.67 42.3K
13:04 180.68 180.72 180.68 180.71 34.2K
13:05 180.71 180.73 180.71 180.71 23.8K
13:06 180.70 180.75 180.70 180.75 52.9K
13:07 180.75 180.75 180.72 180.75 28.9K
13:08 180.75 180.79 180.73 180.75 96.5K
13:09 180.72 180.72 180.69 180.70 50.2K
13:10 180.70 180.74 180.69 180.71 62.0K
13:11 180.71 180.72 180.69 180.70 31.5K
13:12 180.71 180.71 180.68 180.70 21.7K
13:13 180.70 180.72 180.69 180.70 33.0K
13:14 180.70 180.71 180.70 180.70 30.9K
13:15 180.71 180.77 180.71 180.76 76.3K
13:16 180.76 180.78 180.74 180.78 93.1K
13:17 180.78 180.78 180.75 180.75 45.8K
13:18 180.75 180.79 180.74 180.79 81.8K
13:19 180.78 180.81 180.78 180.81 51.6K
13:20 180.82 180.85 180.82 180.85 80.3K
13:21 180.85 180.86 180.83 180.86 54.1K
13:22 180.85 180.85 180.84 180.85 39.7K
13:23 180.85 180.86 180.83 180.84 33.7K
13:24 180.86 180.87 180.83 180.87 101.5K
13:25 180.87 180.89 180.87 180.89 35.8K
13:26 180.88 180.88 180.86 180.87 68.1K
13:27 180.86 180.88 180.86 180.88 30.0K
13:28 180.88 180.88 180.85 180.88 47.0K
13:29 180.87 180.88 180.86 180.86 81.2K
13:30 180.86 180.88 180.84 180.87 55.5K
13:31 180.86 180.86 180.81 180.82 108.1K
13:32 180.83 180.83 180.80 180.82 24.0K
13:33 180.82 180.84 180.81 180.83 38.4K
13:34 180.82 180.86 180.82 180.84 32.4K
13:35 180.85 180.87 180.82 180.84 113.8K
13:36 180.82 180.87 180.81 180.87 101.3K
13:37 180.87 180.94 180.87 180.94 60.4K
13:38 180.95 180.95 180.94 180.94 66.4K
13:39 180.93 181.04 180.93 181.04 122.1K
13:40 181.02 181.02 180.97 180.98 114.2K
13:41 181.01 181.04 180.99 181.03 121.8K
13:42 181.02 181.07 181.02 181.07 46.1K
13:43 181.06 181.11 181.06 181.11 46.4K
13:44 181.13 181.19 181.11 181.19 183.6K
13:45 181.19 181.19 181.13 181.14 65.7K
13:46 181.15 181.23 181.15 181.20 85.6K
13:47 181.21 181.21 181.19 181.21 49.8K
13:48 181.23 181.26 181.20 181.26 117.0K
13:49 181.29 181.32 181.23 181.23 119.5K
13:50 181.23 181.23 181.21 181.22 21.6K
13:51 181.26 181.26 181.23 181.25 95.6K
13:52 181.26 181.26 181.22 181.23 49.2K
13:53 181.23 181.25 181.22 181.25 48.7K
13:54 181.25 181.25 181.18 181.19 61.1K
13:55 181.21 181.29 181.21 181.29 169.2K
13:56 181.29 181.30 181.29 181.29 51.7K
13:57 181.30 181.30 181.26 181.28 49.7K
13:58 181.28 181.28 181.24 181.26 37.9K
13:59 181.25 181.25 181.13 181.17 59.6K
14:00 181.26 181.31 181.17 181.17 274.0K
14:01 181.12 181.14 181.09 181.09 128.0K
14:02 181.09 181.14 181.05 181.08 65.5K
14:03 181.08 181.11 181.08 181.11 43.0K
14:04 181.11 181.12 180.98 180.98 60.6K
14:05 181.00 181.09 180.98 181.08 85.6K
14:06 181.07 181.12 181.07 181.12 39.9K
14:07 181.12 181.14 181.09 181.11 57.3K
14:08 181.12 181.12 181.10 181.11 79.0K
14:09 181.11 181.11 181.09 181.10 69.0K
14:10 181.10 181.10 181.04 181.06 47.1K
14:11 181.08 181.12 181.05 181.12 70.2K
14:12 181.13 181.14 181.12 181.14 40.3K
14:13 181.14 181.18 181.13 181.17 119.0K
14:14 181.16 181.17 181.13 181.15 35.1K
14:15 181.14 181.14 181.02 181.02 61.2K
14:16 181.00 181.02 180.99 181.01 35.1K
14:17 181.01 181.02 180.97 180.98 52.0K
14:18 180.98 180.99 180.88 180.88 44.6K
14:19 180.86 180.88 180.82 180.82 118.5K
14:20 180.81 180.83 180.79 180.83 33.3K
14:21 180.82 180.82 180.79 180.81 27.8K
14:22 180.81 180.81 180.78 180.81 57.0K
14:23 180.81 180.84 180.80 180.84 54.4K
14:24 180.83 180.86 180.82 180.86 42.3K
14:25 180.86 180.89 180.84 180.88 37.5K
14:26 180.88 180.91 180.85 180.89 65.0K
14:27 180.85 180.92 180.84 180.92 52.1K
14:28 180.92 180.94 180.83 180.83 137.6K
14:29 180.83 180.86 180.82 180.85 44.5K
14:30 180.86 180.90 180.86 180.89 76.4K
14:31 180.89 180.91 180.87 180.90 41.7K
14:32 180.89 180.95 180.89 180.95 56.4K
14:33 180.95 180.95 180.88 180.88 87.6K
14:34 180.89 180.97 180.88 180.97 60.2K
14:35 180.97 180.97 180.81 180.81 117.5K
14:36 180.81 180.88 180.81 180.86 53.8K
14:37 180.86 180.88 180.83 180.85 60.3K
14:38 180.85 180.92 180.84 180.92 81.4K
14:39 180.92 180.93 180.89 180.89 80.4K
14:40 180.90 180.94 180.89 180.91 73.7K
14:41 180.92 181.00 180.91 180.99 108.1K
14:42 181.00 181.06 180.98 181.06 94.7K
14:43 181.04 181.06 181.03 181.03 61.4K
14:44 181.04 181.06 181.01 181.01 100.1K
14:45 181.01 181.01 180.89 180.89 87.0K
14:46 180.89 180.89 180.83 180.89 61.9K
14:47 180.90 180.92 180.87 180.89 41.0K
14:48 180.89 180.91 180.88 180.89 41.0K
14:49 180.90 180.92 180.88 180.88 46.5K
14:50 180.89 180.91 180.89 180.89 37.8K
14:51 180.90 180.91 180.85 180.88 89.0K
14:52 180.87 180.87 180.84 180.84 47.0K
14:53 180.84 180.84 180.73 180.73 104.8K
14:54 180.75 180.80 180.74 180.80 61.9K
14:55 180.80 180.80 180.76 180.77 29.7K
14:56 180.77 180.77 180.68 180.69 84.4K
14:57 180.72 180.73 180.68 180.73 52.5K
14:58 180.74 180.74 180.65 180.74 212.8K
14:59 180.74 180.76 180.72 180.74 31.1K
15:00 180.74 180.74 180.64 180.66 164.0K
15:01 180.66 180.68 180.65 180.66 113.1K
15:02 180.65 180.67 180.61 180.62 109.1K
15:03 180.62 180.63 180.58 180.59 68.0K
15:04 180.58 180.64 180.56 180.64 151.0K
15:05 180.64 180.64 180.57 180.57 47.8K
15:06 180.58 180.60 180.54 180.56 37.1K
15:07 180.53 180.54 180.41 180.41 135.8K
15:08 180.41 180.46 180.39 180.45 64.0K
15:09 180.45 180.45 180.40 180.40 101.6K
15:10 180.38 180.39 180.36 180.38 51.4K
15:11 180.39 180.39 180.33 180.34 90.6K
15:12 180.31 180.31 180.20 180.20 192.5K
15:13 180.16 180.40 180.15 180.40 174.7K
15:14 180.39 180.44 180.38 180.38 94.5K
15:15 180.39 180.42 180.37 180.41 64.6K
15:16 180.36 180.38 180.34 180.38 54.9K
15:17 180.39 180.41 180.36 180.36 67.4K
15:18 180.36 180.42 180.36 180.42 66.4K
15:19 180.40 180.51 180.40 180.51 110.9K
15:20 180.51 180.51 180.47 180.51 57.8K
15:21 180.51 180.62 180.51 180.62 83.9K
15:22 180.64 180.64 180.57 180.59 129.4K
15:23 180.59 180.62 180.59 180.60 52.7K
15:24 180.60 180.69 180.60 180.68 144.8K
15:25 180.67 180.68 180.59 180.62 95.6K
15:26 180.62 180.62 180.60 180.60 41.4K
15:27 180.61 180.62 180.58 180.58 61.9K
15:28 180.59 180.59 180.51 180.58 137.8K
15:29 180.58 180.59 180.56 180.56 81.5K
15:30 180.55 180.55 180.49 180.53 133.1K
15:31 180.52 180.63 180.52 180.63 90.5K
15:32 180.70 180.71 180.63 180.69 96.3K
15:33 180.67 180.71 180.67 180.71 98.7K
15:34 180.71 180.77 180.71 180.73 71.7K
15:35 180.75 180.78 180.74 180.77 106.9K
15:36 180.77 180.79 180.77 180.79 94.6K
15:37 180.78 180.79 180.75 180.76 173.3K
15:38 180.75 180.79 180.71 180.71 153.6K
15:39 180.72 180.73 180.62 180.62 96.5K
15:40 180.62 180.68 180.62 180.66 105.1K
15:41 180.66 180.70 180.65 180.68 138.6K
15:42 180.65 180.69 180.65 180.69 170.5K
15:43 180.67 180.75 180.67 180.75 138.9K
15:44 180.75 180.77 180.73 180.76 196.1K
15:45 180.79 180.80 180.77 180.77 131.0K
15:46 180.77 180.80 180.71 180.74 218.3K
15:47 180.75 180.80 180.72 180.72 157.5K
15:48 180.73 180.82 180.72 180.82 167.1K
15:49 180.81 180.81 180.70 180.70 197.4K
15:50 180.69 180.75 180.58 180.58 363.7K
15:51 180.59 180.61 180.59 180.59 783.1K
15:52 180.60 180.60 180.51 180.59 326.8K
15:53 180.53 180.62 180.50 180.60 225.3K
15:54 180.61 180.61 180.47 180.47 327.1K
15:55 180.52 180.57 180.47 180.47 416.9K
15:56 180.46 180.46 180.37 180.39 373.2K
15:57 180.40 180.40 180.29 180.31 491.9K
15:58 180.33 180.33 180.22 180.23 975.5K
15:59 180.26 180.45 180.26 180.42 14,578.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available