DJ Telecom

DJUSTL
🏛️ usa →
185.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 181.43 182.04 181.43 182.01 1,247.1K
09:31 182.04 182.67 182.00 182.67 401.8K
09:32 182.63 182.75 182.21 182.21 303.7K
09:33 182.22 182.45 182.13 182.35 177.9K
09:34 182.36 182.53 182.13 182.27 163.2K
09:35 182.28 182.46 182.17 182.38 201.3K
09:36 182.38 182.40 182.24 182.40 134.0K
09:37 182.47 182.49 182.37 182.46 137.6K
09:38 182.47 182.55 182.37 182.45 125.3K
09:39 182.46 182.68 182.46 182.68 147.1K
09:40 182.70 182.70 182.61 182.67 113.9K
09:41 182.71 182.86 182.71 182.74 189.5K
09:42 182.75 182.80 182.64 182.64 111.3K
09:43 182.65 182.65 182.41 182.44 194.4K
09:44 182.43 182.43 182.38 182.38 60.8K
09:45 182.36 182.63 182.36 182.59 269.2K
09:46 182.62 182.62 182.35 182.48 158.6K
09:47 182.46 182.58 182.46 182.58 86.0K
09:48 182.57 182.62 182.46 182.62 111.5K
09:49 182.59 182.80 182.59 182.80 88.0K
09:50 182.83 182.86 182.76 182.78 130.9K
09:51 182.76 182.76 182.68 182.70 107.8K
09:52 182.72 182.77 182.67 182.75 73.1K
09:53 182.75 182.80 182.71 182.79 124.4K
09:54 182.78 182.84 182.71 182.71 122.7K
09:55 182.80 182.80 182.70 182.72 137.8K
09:56 182.72 182.74 182.66 182.69 105.0K
09:57 182.65 182.70 182.64 182.66 108.9K
09:58 182.67 182.72 182.67 182.68 82.7K
09:59 182.69 182.73 182.64 182.72 96.8K
10:00 182.74 182.79 182.71 182.73 188.0K
10:01 182.75 182.76 182.57 182.59 83.2K
10:02 182.59 182.59 182.48 182.51 95.5K
10:03 182.51 182.55 182.44 182.52 163.8K
10:04 182.57 182.76 182.57 182.66 124.8K
10:05 182.67 182.69 182.63 182.68 69.2K
10:06 182.69 182.72 182.60 182.60 78.6K
10:07 182.53 182.53 182.44 182.44 85.5K
10:08 182.48 182.53 182.47 182.49 54.0K
10:09 182.49 182.56 182.49 182.56 81.8K
10:10 182.56 182.60 182.49 182.49 90.0K
10:11 182.49 182.52 182.46 182.49 78.0K
10:12 182.48 182.52 182.44 182.45 81.8K
10:13 182.46 182.50 182.35 182.35 131.2K
10:14 182.36 182.46 182.31 182.46 205.3K
10:15 182.50 182.50 182.40 182.45 79.4K
10:16 182.48 182.53 182.48 182.48 71.7K
10:17 182.49 182.50 182.42 182.45 100.4K
10:18 182.46 182.46 182.36 182.37 101.1K
10:19 182.36 182.37 182.33 182.35 46.3K
10:20 182.34 182.42 182.34 182.40 52.9K
10:21 182.41 182.42 182.29 182.29 114.7K
10:22 182.27 182.32 182.23 182.31 227.7K
10:23 182.31 182.31 182.21 182.22 71.7K
10:24 182.20 182.25 182.20 182.23 62.3K
10:25 182.21 182.32 182.21 182.27 120.4K
10:26 182.24 182.24 182.15 182.17 110.6K
10:27 182.16 182.20 182.14 182.20 81.2K
10:28 182.16 182.16 182.13 182.15 51.6K
10:29 182.11 182.14 182.10 182.11 69.8K
10:30 182.11 182.16 182.01 182.04 200.0K
10:31 182.08 182.11 182.02 182.09 80.5K
10:32 182.12 182.17 182.08 182.13 104.9K
10:33 182.13 182.20 182.09 182.20 199.9K
10:34 182.18 182.25 182.18 182.24 52.2K
10:35 182.24 182.30 182.22 182.26 136.4K
10:36 182.23 182.28 182.20 182.21 98.4K
10:37 182.22 182.25 182.19 182.19 60.3K
10:38 182.23 182.23 182.12 182.12 69.8K
10:39 182.12 182.17 182.12 182.17 67.3K
10:40 182.17 182.19 182.13 182.13 27.3K
10:41 182.15 182.18 182.12 182.15 119.0K
10:42 182.14 182.17 182.14 182.17 27.2K
10:43 182.16 182.16 182.11 182.12 86.4K
10:44 182.12 182.14 182.06 182.12 55.4K
10:45 182.16 182.16 182.02 182.02 89.7K
10:46 181.99 182.05 181.97 182.02 143.2K
10:47 182.00 182.09 182.00 182.06 58.0K
10:48 182.10 182.14 182.08 182.08 47.4K
10:49 182.08 182.11 182.05 182.11 37.4K
10:50 182.10 182.10 182.05 182.06 99.1K
10:51 182.00 182.00 181.97 181.97 85.7K
10:52 181.99 182.00 181.98 181.98 38.9K
10:53 181.98 182.00 181.97 182.00 25.3K
10:54 182.00 182.02 181.96 182.00 88.0K
10:55 182.00 182.02 181.98 181.98 51.4K
10:56 181.98 182.01 181.93 181.94 86.9K
10:57 181.94 181.98 181.92 181.98 69.8K
10:58 181.98 181.98 181.95 181.95 76.9K
10:59 181.95 181.97 181.92 181.92 68.8K
11:00 181.93 181.93 181.87 181.91 104.9K
11:01 181.91 181.95 181.90 181.94 53.5K
11:02 181.94 181.99 181.93 181.97 87.4K
11:03 181.96 181.98 181.95 181.98 68.1K
11:04 181.98 181.99 181.96 181.97 80.2K
11:05 181.95 182.01 181.95 181.99 37.7K
11:06 181.99 182.01 181.99 181.99 78.2K
11:07 182.00 182.00 181.95 181.96 46.9K
11:08 181.95 182.00 181.95 181.99 25.0K
11:09 181.97 182.02 181.97 182.00 127.2K
11:10 182.02 182.06 181.99 182.04 75.2K
11:11 182.05 182.07 182.03 182.03 50.4K
11:12 182.04 182.04 182.00 182.00 105.3K
11:13 182.00 182.01 181.98 182.00 41.0K
11:14 182.00 182.05 181.99 182.05 80.0K
11:15 182.03 182.06 182.02 182.02 130.6K
11:16 182.00 182.01 181.94 181.94 91.3K
11:17 181.97 181.98 181.96 181.97 53.7K
11:18 181.97 181.99 181.95 181.98 48.0K
11:19 181.98 182.00 181.95 181.98 55.4K
11:20 181.98 182.02 181.98 182.00 70.6K
11:21 181.99 182.04 181.99 182.04 68.2K
11:22 182.03 182.04 182.03 182.04 79.8K
11:23 182.04 182.12 182.04 182.11 76.4K
11:24 182.11 182.16 182.11 182.14 47.3K
11:25 182.13 182.15 182.12 182.13 47.9K
11:26 182.13 182.15 182.11 182.13 77.0K
11:27 182.14 182.14 182.10 182.10 76.7K
11:28 182.10 182.13 182.09 182.11 76.6K
11:29 182.11 182.13 182.03 182.03 78.6K
11:30 181.99 182.04 181.99 182.02 64.1K
11:31 182.02 182.04 182.02 182.02 52.2K
11:32 182.03 182.03 181.97 181.97 88.5K
11:33 181.99 181.99 181.94 181.96 42.7K
11:34 181.97 181.99 181.95 181.97 46.2K
11:35 182.06 182.07 182.02 182.02 70.4K
11:36 182.04 182.05 182.01 182.02 55.3K
11:37 182.02 182.08 182.01 182.07 57.7K
11:38 182.09 182.10 182.07 182.10 38.1K
11:39 182.11 182.13 182.09 182.11 21.2K
11:40 182.14 182.14 182.06 182.08 97.2K
11:41 182.07 182.07 182.03 182.03 51.3K
11:42 182.01 182.06 181.98 181.98 85.9K
11:43 181.98 182.03 181.93 181.94 92.1K
11:44 181.93 182.00 181.90 181.90 72.2K
11:45 181.92 181.93 181.89 181.93 47.9K
11:46 181.90 181.94 181.90 181.92 37.1K
11:47 181.91 181.92 181.81 181.81 82.4K
11:48 181.84 181.87 181.83 181.83 71.0K
11:49 181.84 181.85 181.84 181.85 58.2K
11:50 181.84 181.84 181.80 181.80 76.0K
11:51 181.80 181.81 181.77 181.81 78.1K
11:52 181.80 181.81 181.73 181.73 122.9K
11:53 181.76 181.76 181.71 181.71 88.6K
11:54 181.72 181.72 181.70 181.70 70.9K
11:55 181.69 181.69 181.63 181.63 132.9K
11:56 181.64 181.76 181.64 181.70 78.4K
11:57 181.70 181.72 181.70 181.71 28.1K
11:58 181.71 181.74 181.69 181.69 60.5K
11:59 181.70 181.71 181.69 181.71 32.7K
12:00 181.71 181.73 181.70 181.72 59.7K
12:01 181.71 181.76 181.71 181.75 39.0K
12:02 181.75 181.77 181.74 181.75 25.0K
12:03 181.76 181.76 181.74 181.75 54.5K
12:04 181.77 181.79 181.76 181.77 43.3K
12:05 181.79 181.82 181.79 181.80 46.9K
12:06 181.80 181.80 181.72 181.72 96.5K
12:07 181.72 181.77 181.70 181.77 28.6K
12:08 181.77 181.78 181.74 181.75 7.7K
12:09 181.76 181.76 181.74 181.76 25.5K
12:10 181.74 181.76 181.74 181.74 50.4K
12:11 181.74 181.77 181.70 181.70 91.9K
12:12 181.64 181.70 181.61 181.70 90.0K
12:13 181.70 181.70 181.67 181.68 28.1K
12:14 181.67 181.70 181.66 181.68 23.3K
12:15 181.68 181.70 181.66 181.70 24.7K
12:16 181.69 181.75 181.68 181.73 39.0K
12:17 181.74 181.76 181.73 181.74 35.4K
12:18 181.75 181.78 181.74 181.78 35.1K
12:19 181.79 181.80 181.76 181.76 29.0K
12:20 181.76 181.79 181.75 181.76 20.5K
12:21 181.76 181.77 181.74 181.77 36.6K
12:22 181.76 181.84 181.73 181.84 126.0K
12:23 181.84 181.87 181.83 181.87 52.1K
12:24 181.85 181.93 181.82 181.93 71.2K
12:25 181.95 181.95 181.86 181.89 131.5K
12:26 181.87 181.95 181.87 181.93 100.2K
12:27 181.91 181.95 181.89 181.92 55.8K
12:28 181.87 181.88 181.85 181.86 68.4K
12:29 181.88 181.96 181.87 181.95 60.7K
12:30 181.94 181.97 181.92 181.97 49.7K
12:31 181.99 182.05 181.97 182.05 71.5K
12:32 182.05 182.07 182.04 182.06 20.9K
12:33 182.09 182.17 182.09 182.17 139.3K
12:34 182.22 182.22 182.17 182.17 109.4K
12:35 182.15 182.25 182.15 182.24 116.5K
12:36 182.23 182.29 182.23 182.23 71.9K
12:37 182.15 182.30 182.15 182.30 157.0K
12:38 182.30 182.40 182.26 182.32 125.7K
12:39 182.31 182.36 182.26 182.28 55.7K
12:40 182.27 182.38 182.27 182.37 94.3K
12:41 182.37 182.37 182.16 182.16 118.4K
12:42 182.16 182.19 182.14 182.14 90.2K
12:43 182.12 182.16 182.07 182.10 93.2K
12:44 182.09 182.09 182.04 182.07 66.1K
12:45 182.09 182.24 182.09 182.23 110.0K
12:46 182.23 182.23 182.16 182.16 67.7K
12:47 182.16 182.16 182.06 182.09 56.9K
12:48 182.08 182.10 182.03 182.04 77.8K
12:49 182.04 182.05 181.92 182.00 99.3K
12:50 181.99 182.00 181.97 181.98 25.4K
12:51 181.98 182.03 181.98 182.01 27.1K
12:52 182.00 182.00 181.95 181.95 57.8K
12:53 181.96 182.00 181.95 182.00 110.7K
12:54 181.98 181.99 181.89 181.89 46.3K
12:55 181.89 181.89 181.78 181.78 65.9K
12:56 181.76 181.81 181.73 181.78 118.9K
12:57 181.82 181.82 181.70 181.72 67.1K
12:58 181.71 181.78 181.71 181.78 28.8K
12:59 181.78 181.78 181.73 181.73 25.2K
13:00 181.77 181.77 181.69 181.77 72.9K
13:01 181.77 181.81 181.73 181.79 80.5K
13:02 181.79 181.89 181.77 181.89 33.4K
13:03 181.92 181.95 181.86 181.87 67.3K
13:04 181.86 182.01 181.86 181.97 68.2K
13:05 181.93 182.03 181.91 181.91 82.3K
13:06 181.92 181.96 181.90 181.93 38.9K
13:07 181.94 181.99 181.94 181.97 70.1K
13:08 181.95 182.02 181.95 181.98 30.7K
13:09 181.98 182.03 181.96 181.96 101.1K
13:10 181.99 182.03 181.98 182.03 59.2K
13:11 182.02 182.15 182.00 182.15 51.8K
13:12 182.15 182.15 182.09 182.11 62.6K
13:13 182.11 182.13 182.08 182.10 50.7K
13:14 182.12 182.12 182.07 182.07 60.5K
13:15 182.07 182.14 182.07 182.12 96.3K
13:16 182.12 182.14 182.10 182.13 40.9K
13:17 182.13 182.21 182.13 182.21 27.0K
13:18 182.22 182.24 182.21 182.21 64.3K
13:19 182.21 182.29 182.21 182.29 50.8K
13:20 182.29 182.31 182.27 182.29 122.5K
13:21 182.28 182.31 182.27 182.28 39.2K
13:22 182.28 182.34 182.28 182.30 106.6K
13:23 182.30 182.30 182.28 182.30 55.4K
13:24 182.30 182.41 182.29 182.41 44.8K
13:25 182.41 182.41 182.36 182.37 26.7K
13:26 182.36 182.49 182.36 182.48 101.3K
13:27 182.48 182.64 182.48 182.61 135.4K
13:28 182.62 182.73 182.59 182.73 128.0K
13:29 182.71 182.71 182.62 182.65 29.0K
13:30 182.71 182.79 182.71 182.74 75.3K
13:31 182.77 182.77 182.72 182.73 43.7K
13:32 182.75 182.75 182.72 182.72 23.4K
13:33 182.72 182.74 182.69 182.74 49.0K
13:34 182.72 182.82 182.72 182.82 143.3K
13:35 182.82 182.83 182.80 182.81 32.6K
13:36 182.80 182.86 182.80 182.86 76.4K
13:37 182.85 182.87 182.81 182.82 74.8K
13:38 182.81 182.81 182.75 182.81 104.8K
13:39 182.82 182.97 182.80 182.90 119.9K
13:40 182.90 182.92 182.89 182.90 24.2K
13:41 182.88 182.94 182.88 182.92 40.3K
13:42 182.93 182.93 182.89 182.90 32.6K
13:43 182.86 182.93 182.86 182.89 40.3K
13:44 182.91 182.92 182.88 182.92 39.1K
13:45 182.92 182.98 182.91 182.95 42.6K
13:46 182.95 182.96 182.93 182.94 129.9K
13:47 182.94 182.97 182.94 182.95 41.9K
13:48 182.94 182.94 182.90 182.91 56.0K
13:49 182.90 182.90 182.86 182.88 53.8K
13:50 182.88 182.88 182.78 182.78 128.8K
13:51 182.77 182.81 182.75 182.81 50.0K
13:52 182.79 182.82 182.78 182.81 34.6K
13:53 182.81 182.90 182.80 182.90 55.7K
13:54 182.89 182.92 182.80 182.81 158.0K
13:55 182.81 182.86 182.81 182.86 51.7K
13:56 182.86 182.92 182.86 182.86 68.7K
13:57 182.87 182.95 182.87 182.89 57.6K
13:58 182.89 182.90 182.87 182.90 24.5K
13:59 182.90 182.91 182.88 182.89 25.4K
14:00 182.88 182.90 182.83 182.83 59.1K
14:01 182.84 182.84 182.77 182.79 110.2K
14:02 182.78 182.80 182.77 182.80 31.0K
14:03 182.80 182.85 182.80 182.83 51.7K
14:04 182.85 182.87 182.83 182.83 33.3K
14:05 182.82 182.83 182.70 182.72 108.7K
14:06 182.71 182.73 182.71 182.73 41.6K
14:07 182.73 182.73 182.71 182.73 29.0K
14:08 182.72 182.86 182.71 182.84 58.5K
14:09 182.85 182.87 182.84 182.86 73.0K
14:10 182.87 182.87 182.81 182.85 66.1K
14:11 182.84 182.95 182.84 182.93 19.7K
14:12 182.93 182.97 182.93 182.97 19.5K
14:13 183.00 183.05 182.96 182.96 90.1K
14:14 182.94 182.94 182.82 182.84 59.4K
14:15 182.86 182.87 182.76 182.76 42.2K
14:16 182.75 182.75 182.70 182.70 34.5K
14:17 182.69 182.84 182.69 182.84 63.6K
14:18 182.83 182.86 182.79 182.81 38.1K
14:19 182.82 182.82 182.78 182.82 27.1K
14:20 182.81 182.84 182.81 182.84 52.0K
14:21 182.83 182.90 182.80 182.89 315.2K
14:22 182.87 182.88 182.85 182.88 38.0K
14:23 182.87 182.92 182.86 182.88 74.4K
14:24 182.87 182.91 182.87 182.91 47.0K
14:25 182.91 182.91 182.84 182.85 42.2K
14:26 182.84 182.90 182.84 182.88 35.2K
14:27 182.89 182.89 182.86 182.86 34.1K
14:28 182.87 182.91 182.87 182.91 81.0K
14:29 182.94 182.96 182.92 182.94 47.7K
14:30 182.95 182.98 182.93 182.97 45.2K
14:31 182.95 182.98 182.94 182.98 45.8K
14:32 182.98 183.02 182.95 183.01 86.0K
14:33 182.99 183.02 182.99 183.00 29.5K
14:34 183.00 183.02 182.95 183.01 162.4K
14:35 183.01 183.01 182.97 182.99 38.7K
14:36 182.99 183.07 182.98 183.07 53.8K
14:37 183.06 183.08 183.01 183.08 131.8K
14:38 183.08 183.09 183.05 183.06 28.3K
14:39 183.07 183.07 183.04 183.05 64.7K
14:40 183.05 183.05 183.01 183.02 84.4K
14:41 183.01 183.02 182.95 182.96 82.3K
14:42 182.94 182.97 182.94 182.97 42.4K
14:43 182.96 183.01 182.95 182.99 54.8K
14:44 183.00 183.02 182.98 182.99 55.4K
14:45 182.98 183.01 182.97 182.97 97.3K
14:46 182.96 182.99 182.95 182.98 45.6K
14:47 182.95 182.95 182.89 182.90 96.8K
14:48 182.90 182.97 182.89 182.97 82.8K
14:49 182.92 182.92 182.90 182.90 41.4K
14:50 182.93 182.96 182.90 182.96 122.4K
14:51 182.93 182.94 182.87 182.90 76.5K
14:52 182.90 182.91 182.88 182.89 69.6K
14:53 182.89 182.92 182.89 182.89 89.6K
14:54 182.89 182.92 182.88 182.92 54.5K
14:55 182.92 182.95 182.92 182.94 81.9K
14:56 182.95 182.97 182.93 182.96 97.4K
14:57 183.01 183.09 183.00 183.09 193.1K
14:58 183.09 183.15 183.07 183.13 74.6K
14:59 183.14 183.14 183.11 183.13 93.2K
15:00 183.16 183.27 183.14 183.27 199.7K
15:01 183.31 183.35 183.27 183.29 230.7K
15:02 183.28 183.29 183.23 183.23 84.6K
15:03 183.22 183.23 183.20 183.22 54.1K
15:04 183.19 183.28 183.19 183.28 119.1K
15:05 183.27 183.34 183.27 183.33 56.4K
15:06 183.33 183.34 183.28 183.32 41.5K
15:07 183.31 183.31 183.24 183.26 82.9K
15:08 183.25 183.30 183.25 183.29 39.0K
15:09 183.29 183.29 183.25 183.29 54.3K
15:10 183.28 183.31 183.27 183.29 37.0K
15:11 183.30 183.32 183.29 183.32 59.7K
15:12 183.29 183.31 183.18 183.19 159.8K
15:13 183.16 183.23 183.16 183.20 43.0K
15:14 183.21 183.26 183.20 183.26 60.8K
15:15 183.24 183.27 183.24 183.27 33.2K
15:16 183.27 183.31 183.27 183.28 81.6K
15:17 183.28 183.29 183.23 183.27 104.0K
15:18 183.25 183.34 183.25 183.34 84.8K
15:19 183.33 183.35 183.33 183.33 46.6K
15:20 183.34 183.43 183.34 183.41 94.4K
15:21 183.39 183.42 183.38 183.40 63.5K
15:22 183.42 183.46 183.41 183.46 143.8K
15:23 183.46 183.50 183.46 183.50 69.9K
15:24 183.49 183.53 183.49 183.51 123.3K
15:25 183.50 183.50 183.45 183.46 161.1K
15:26 183.46 183.50 183.46 183.48 54.6K
15:27 183.47 183.48 183.45 183.46 71.9K
15:28 183.47 183.55 183.46 183.55 98.2K
15:29 183.55 183.55 183.46 183.46 152.7K
15:30 183.47 183.48 183.45 183.48 62.9K
15:31 183.49 183.51 183.46 183.46 73.9K
15:32 183.44 183.48 183.44 183.47 74.1K
15:33 183.47 183.50 183.46 183.49 301.2K
15:34 183.49 183.49 183.44 183.44 94.1K
15:35 183.45 183.60 183.45 183.60 159.1K
15:36 183.59 183.60 183.58 183.59 78.9K
15:37 183.57 183.59 183.56 183.56 130.1K
15:38 183.56 183.57 183.52 183.57 84.5K
15:39 183.55 183.59 183.53 183.57 76.3K
15:40 183.58 183.61 183.57 183.59 115.3K
15:41 183.58 183.62 183.57 183.61 69.4K
15:42 183.59 183.64 183.59 183.64 130.0K
15:43 183.68 183.70 183.67 183.70 172.5K
15:44 183.68 183.79 183.68 183.75 207.7K
15:45 183.78 183.82 183.75 183.81 149.7K
15:46 183.83 183.84 183.76 183.79 139.2K
15:47 183.79 183.85 183.79 183.83 144.2K
15:48 183.83 183.99 183.81 183.99 387.4K
15:49 183.97 184.04 183.97 183.98 151.1K
15:50 183.95 184.01 183.90 183.99 384.0K
15:51 184.00 184.03 183.97 183.97 326.4K
15:52 183.98 184.03 183.97 183.98 226.8K
15:53 183.99 184.28 183.97 184.26 537.8K
15:54 184.29 184.31 184.16 184.16 395.5K
15:55 184.19 184.22 184.13 184.16 403.1K
15:56 184.16 184.22 184.11 184.11 445.3K
15:57 184.06 184.11 184.06 184.07 479.3K
15:58 184.09 184.13 183.94 183.99 1,048.4K
15:59 184.00 184.05 183.99 183.99 20,810.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available