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
09:30 182.49 182.69 182.48 182.67 1,645.6K
09:31 182.63 182.76 182.48 182.48 662.8K
09:32 182.50 182.87 182.50 182.66 231.6K
09:33 182.70 182.96 182.70 182.82 184.3K
09:34 182.78 182.90 182.75 182.75 159.6K
09:35 182.73 182.90 182.73 182.82 267.2K
09:36 182.78 182.78 182.53 182.69 254.3K
09:37 182.64 182.68 182.44 182.48 220.1K
09:38 182.56 182.80 182.56 182.74 142.3K
09:39 182.79 182.84 182.54 182.64 200.6K
09:40 182.67 182.73 182.54 182.59 190.0K
09:41 182.65 182.80 182.63 182.72 232.2K
09:42 182.69 182.69 182.43 182.44 219.7K
09:43 182.45 182.56 182.39 182.49 156.7K
09:44 182.52 182.73 182.52 182.70 184.1K
09:45 182.66 182.66 182.57 182.61 140.9K
09:46 182.62 182.77 182.62 182.68 177.1K
09:47 182.69 182.81 182.65 182.68 137.8K
09:48 182.68 182.81 182.63 182.81 179.6K
09:49 182.82 182.89 182.75 182.86 158.3K
09:50 182.83 182.92 182.81 182.92 129.0K
09:51 182.92 182.92 182.77 182.78 202.0K
09:52 182.77 182.82 182.71 182.81 261.4K
09:53 182.78 182.78 182.60 182.61 110.1K
09:54 182.56 182.63 182.43 182.49 167.7K
09:55 182.49 182.53 182.47 182.53 66.7K
09:56 182.58 182.67 182.58 182.67 112.7K
09:57 182.67 182.70 182.65 182.70 111.2K
09:58 182.73 182.75 182.54 182.54 128.5K
09:59 182.55 182.55 182.46 182.46 119.7K
10:00 182.47 182.62 182.47 182.60 145.1K
10:01 182.64 182.77 182.64 182.73 123.8K
10:02 182.66 182.67 182.57 182.59 122.1K
10:03 182.64 182.70 182.59 182.69 79.7K
10:04 182.70 182.79 182.65 182.79 73.5K
10:05 182.81 182.84 182.67 182.74 135.4K
10:06 182.76 182.93 182.76 182.90 169.4K
10:07 182.86 182.97 182.85 182.89 171.5K
10:08 182.93 183.01 182.91 182.97 135.9K
10:09 182.98 183.04 182.96 182.96 96.2K
10:10 182.95 182.95 182.85 182.85 95.6K
10:11 182.85 182.91 182.84 182.86 52.6K
10:12 182.85 183.01 182.85 183.01 138.9K
10:13 183.01 183.11 183.00 183.05 149.2K
10:14 183.06 183.06 182.98 182.99 67.7K
10:15 182.99 182.99 182.84 182.85 99.1K
10:16 182.89 182.90 182.78 182.87 143.2K
10:17 182.89 182.90 182.82 182.82 47.7K
10:18 182.78 182.84 182.78 182.84 140.5K
10:19 182.84 182.86 182.81 182.81 35.6K
10:20 182.85 182.86 182.79 182.82 93.7K
10:21 182.82 182.84 182.76 182.84 140.5K
10:22 182.86 182.86 182.72 182.75 92.3K
10:23 182.69 182.69 182.60 182.60 130.6K
10:24 182.64 182.64 182.56 182.59 125.7K
10:25 182.57 182.60 182.57 182.58 95.7K
10:26 182.56 182.61 182.56 182.60 61.3K
10:27 182.60 182.60 182.56 182.58 89.9K
10:28 182.55 182.64 182.55 182.63 134.1K
10:29 182.64 182.64 182.53 182.56 79.7K
10:30 182.56 182.61 182.53 182.59 137.6K
10:31 182.57 182.69 182.56 182.66 235.4K
10:32 182.66 182.69 182.63 182.66 114.6K
10:33 182.67 182.73 182.67 182.69 84.2K
10:34 182.70 182.71 182.65 182.70 91.7K
10:35 182.68 182.68 182.59 182.59 81.3K
10:36 182.59 182.60 182.57 182.59 109.5K
10:37 182.58 182.59 182.52 182.52 69.5K
10:38 182.53 182.62 182.53 182.62 104.2K
10:39 182.55 182.59 182.54 182.55 124.3K
10:40 182.50 182.61 182.49 182.61 94.0K
10:41 182.62 182.70 182.62 182.67 94.1K
10:42 182.68 182.70 182.67 182.69 56.3K
10:43 182.76 182.76 182.68 182.70 144.4K
10:44 182.71 182.74 182.66 182.74 100.1K
10:45 182.74 182.75 182.67 182.67 75.8K
10:46 182.64 182.71 182.64 182.67 107.4K
10:47 182.69 182.75 182.67 182.75 101.8K
10:48 182.75 182.78 182.70 182.70 101.5K
10:49 182.68 182.70 182.66 182.70 58.1K
10:50 182.69 182.73 182.65 182.68 134.5K
10:51 182.68 182.71 182.67 182.71 108.7K
10:52 182.69 182.69 182.53 182.53 98.2K
10:53 182.52 182.52 182.45 182.45 169.4K
10:54 182.46 182.47 182.35 182.38 76.6K
10:55 182.38 182.41 182.36 182.38 51.1K
10:56 182.37 182.38 182.26 182.26 94.7K
10:57 182.24 182.26 182.15 182.16 126.0K
10:58 182.14 182.19 182.11 182.11 94.4K
10:59 182.11 182.19 182.11 182.17 45.6K
11:00 182.18 182.20 182.02 182.02 189.8K
11:01 182.04 182.06 182.01 182.01 54.7K
11:02 181.95 181.95 181.73 181.76 120.6K
11:03 181.70 181.76 181.57 181.74 161.9K
11:04 181.76 181.76 181.69 181.72 50.2K
11:05 181.72 181.75 181.70 181.73 122.6K
11:06 181.72 181.85 181.72 181.83 138.4K
11:07 181.77 181.80 181.73 181.75 61.6K
11:08 181.73 181.73 181.61 181.66 66.8K
11:09 181.66 181.76 181.66 181.74 75.8K
11:10 181.72 181.78 181.72 181.75 51.7K
11:11 181.77 181.79 181.76 181.77 100.3K
11:12 181.78 181.81 181.78 181.80 51.0K
11:13 181.75 181.78 181.74 181.75 99.6K
11:14 181.75 181.76 181.73 181.75 61.4K
11:15 181.79 181.91 181.79 181.91 191.8K
11:16 181.90 181.90 181.78 181.87 103.1K
11:17 181.85 181.90 181.79 181.90 129.4K
11:18 181.89 181.93 181.85 181.85 125.8K
11:19 181.84 181.84 181.76 181.77 147.2K
11:20 181.75 181.80 181.69 181.80 138.1K
11:21 181.80 181.80 181.75 181.77 134.5K
11:22 181.80 181.82 181.74 181.75 95.5K
11:23 181.67 181.82 181.66 181.82 265.5K
11:24 181.84 181.88 181.82 181.83 49.6K
11:25 181.85 181.85 181.77 181.77 112.0K
11:26 181.78 181.81 181.76 181.81 120.5K
11:27 181.81 181.81 181.71 181.73 196.0K
11:28 181.72 181.82 181.72 181.79 179.8K
11:29 181.77 181.89 181.74 181.89 175.8K
11:30 181.92 181.94 181.87 181.94 125.4K
11:31 181.92 181.94 181.89 181.92 92.7K
11:32 181.91 182.03 181.91 182.02 107.0K
11:33 182.02 182.07 181.99 182.02 124.4K
11:34 182.05 182.09 181.98 182.00 65.6K
11:35 181.98 182.01 181.93 182.00 101.2K
11:36 182.00 182.03 181.94 181.94 86.2K
11:37 181.96 181.96 181.87 181.88 63.6K
11:38 181.89 181.89 181.78 181.80 48.9K
11:39 181.80 181.83 181.79 181.83 63.3K
11:40 181.82 181.85 181.81 181.82 48.8K
11:41 181.82 181.83 181.79 181.81 55.8K
11:42 181.83 181.85 181.82 181.85 36.1K
11:43 181.85 181.92 181.85 181.86 68.5K
11:44 181.86 181.88 181.82 181.82 46.1K
11:45 181.80 182.01 181.80 182.01 161.4K
11:46 182.01 182.17 181.97 182.17 123.6K
11:47 182.19 182.24 182.19 182.23 45.0K
11:48 182.23 182.23 182.10 182.11 59.6K
11:49 182.07 182.13 182.07 182.12 47.5K
11:50 182.09 182.11 182.08 182.10 58.2K
11:51 182.11 182.14 182.09 182.14 56.6K
11:52 182.14 182.16 182.12 182.14 61.6K
11:53 182.13 182.14 182.04 182.04 61.1K
11:54 182.07 182.15 182.06 182.06 121.0K
11:55 182.08 182.10 182.07 182.08 118.2K
11:56 182.06 182.08 182.04 182.04 28.6K
11:57 182.04 182.10 182.01 182.07 101.5K
11:58 182.08 182.25 182.07 182.25 103.9K
11:59 182.28 182.39 182.27 182.38 116.5K
12:00 182.39 182.42 182.28 182.28 84.9K
12:01 182.28 182.28 182.24 182.27 37.3K
12:02 182.22 182.25 182.20 182.24 96.0K
12:03 182.28 182.31 182.23 182.23 52.5K
12:04 182.19 182.31 182.19 182.30 46.3K
12:05 182.27 182.29 182.25 182.25 45.1K
12:06 182.25 182.26 182.12 182.12 64.0K
12:07 182.11 182.22 182.11 182.22 58.1K
12:08 182.22 182.22 182.17 182.17 49.5K
12:09 182.19 182.19 182.08 182.08 64.5K
12:10 182.09 182.14 182.07 182.14 49.2K
12:11 182.14 182.14 182.10 182.10 35.7K
12:12 182.12 182.12 182.08 182.10 52.2K
12:13 182.06 182.07 182.03 182.07 84.5K
12:14 182.06 182.09 182.05 182.08 103.5K
12:15 182.06 182.12 182.05 182.08 101.9K
12:16 182.07 182.09 182.05 182.08 73.7K
12:17 182.08 182.11 182.07 182.07 99.6K
12:18 182.08 182.10 182.06 182.08 48.4K
12:19 182.06 182.07 182.03 182.06 44.3K
12:20 182.03 182.03 181.96 181.97 151.2K
12:21 181.97 181.99 181.96 181.97 38.0K
12:22 181.98 182.01 181.92 181.96 116.5K
12:23 181.98 181.99 181.95 181.98 19.7K
12:24 181.98 182.02 181.98 182.02 60.0K
12:25 182.00 182.01 181.97 181.97 74.2K
12:26 181.99 181.99 181.93 181.93 58.8K
12:27 181.92 181.93 181.89 181.92 146.1K
12:28 181.91 181.91 181.87 181.87 54.0K
12:29 181.86 181.92 181.85 181.85 83.1K
12:30 181.84 181.86 181.81 181.82 34.5K
12:31 181.84 181.84 181.81 181.81 46.6K
12:32 181.81 181.83 181.80 181.83 20.5K
12:33 181.81 181.85 181.80 181.85 49.8K
12:34 181.85 181.88 181.84 181.87 53.9K
12:35 181.87 181.90 181.86 181.86 125.8K
12:36 181.87 181.90 181.84 181.84 65.8K
12:37 181.84 181.89 181.84 181.85 71.1K
12:38 181.85 181.85 181.81 181.81 60.4K
12:39 181.84 181.84 181.81 181.83 33.1K
12:40 181.83 181.86 181.82 181.82 37.6K
12:41 181.83 181.83 181.81 181.81 61.3K
12:42 181.80 181.80 181.76 181.79 99.2K
12:43 181.78 181.82 181.78 181.78 140.1K
12:44 181.74 181.77 181.72 181.75 107.8K
12:45 181.75 181.79 181.75 181.76 58.0K
12:46 181.77 181.78 181.75 181.77 35.3K
12:47 181.78 181.78 181.73 181.76 64.1K
12:48 181.76 181.76 181.73 181.73 30.0K
12:49 181.75 181.84 181.74 181.76 117.7K
12:50 181.79 181.79 181.77 181.78 49.4K
12:51 181.78 181.80 181.77 181.77 23.8K
12:52 181.77 181.79 181.76 181.79 32.6K
12:53 181.79 181.92 181.79 181.88 83.2K
12:54 181.89 181.91 181.87 181.90 52.2K
12:55 181.90 181.98 181.89 181.98 51.6K
12:56 181.99 182.02 181.97 181.97 104.1K
12:57 181.96 182.07 181.96 182.00 122.4K
12:58 182.01 182.03 182.00 182.01 28.6K
12:59 182.01 182.01 181.97 181.97 28.2K
13:00 181.98 182.01 181.98 181.98 44.4K
13:01 181.98 182.04 181.98 182.04 67.6K
13:02 182.04 182.05 181.99 182.02 50.3K
13:03 182.01 182.07 182.01 182.02 76.9K
13:04 182.02 182.09 182.01 182.09 42.5K
13:05 182.07 182.08 181.99 182.00 40.6K
13:06 182.01 182.06 182.00 182.02 35.4K
13:07 182.03 182.04 181.96 181.96 68.5K
13:08 181.98 181.99 181.96 181.97 29.5K
13:09 181.98 182.00 181.96 181.99 41.2K
13:10 181.97 182.00 181.97 182.00 22.1K
13:11 181.99 182.05 181.98 182.04 43.0K
13:12 182.02 182.06 182.02 182.06 39.6K
13:13 182.05 182.07 182.01 182.01 33.6K
13:14 182.04 182.06 182.04 182.05 102.6K
13:15 182.06 182.14 182.04 182.14 62.2K
13:16 182.19 182.19 182.13 182.15 60.8K
13:17 182.15 182.15 182.10 182.11 61.4K
13:18 182.14 182.26 182.14 182.26 72.8K
13:19 182.27 182.30 182.27 182.29 42.6K
13:20 182.28 182.33 182.28 182.30 31.5K
13:21 182.27 182.30 182.26 182.27 37.5K
13:22 182.27 182.28 182.22 182.26 95.7K
13:23 182.26 182.26 182.15 182.15 49.3K
13:24 182.16 182.19 182.15 182.18 55.1K
13:25 182.17 182.21 182.16 182.20 35.5K
13:26 182.19 182.20 182.18 182.20 40.9K
13:27 182.18 182.19 182.16 182.17 45.1K
13:28 182.17 182.18 182.10 182.18 123.5K
13:29 182.18 182.21 182.13 182.20 75.4K
13:30 182.22 182.24 182.19 182.22 49.4K
13:31 182.23 182.27 182.20 182.20 49.1K
13:32 182.19 182.20 182.16 182.18 37.3K
13:33 182.17 182.17 182.14 182.16 39.2K
13:34 182.15 182.19 182.15 182.17 28.2K
13:35 182.19 182.19 182.10 182.13 106.4K
13:36 182.12 182.13 182.05 182.07 47.5K
13:37 182.05 182.08 182.04 182.08 80.6K
13:38 182.11 182.16 182.10 182.10 65.4K
13:39 182.09 182.17 182.09 182.16 60.8K
13:40 182.15 182.16 182.13 182.13 17.4K
13:41 182.14 182.15 182.11 182.14 23.6K
13:42 182.12 182.15 182.11 182.14 41.4K
13:43 182.15 182.18 182.15 182.16 26.0K
13:44 182.14 182.18 182.12 182.17 60.6K
13:45 182.17 182.19 182.15 182.15 32.8K
13:46 182.16 182.16 182.14 182.14 27.6K
13:47 182.15 182.15 182.12 182.15 40.2K
13:48 182.17 182.19 182.17 182.19 64.9K
13:49 182.20 182.21 182.17 182.18 31.7K
13:50 182.19 182.19 182.16 182.17 32.1K
13:51 182.17 182.21 182.17 182.21 37.9K
13:52 182.21 182.27 182.20 182.21 164.8K
13:53 182.22 182.24 182.22 182.22 47.9K
13:54 182.25 182.30 182.25 182.30 85.6K
13:55 182.29 182.37 182.29 182.35 48.6K
13:56 182.34 182.39 182.34 182.39 52.8K
13:57 182.40 182.41 182.38 182.40 57.5K
13:58 182.40 182.43 182.39 182.43 33.4K
13:59 182.43 182.49 182.42 182.48 62.6K
14:00 182.49 182.55 182.48 182.54 69.7K
14:01 182.55 182.56 182.52 182.55 87.0K
14:02 182.53 182.56 182.53 182.54 22.5K
14:03 182.54 182.61 182.54 182.59 33.2K
14:04 182.60 182.60 182.58 182.60 28.1K
14:05 182.59 182.67 182.55 182.56 122.9K
14:06 182.58 182.59 182.52 182.53 88.1K
14:07 182.54 182.55 182.53 182.54 51.1K
14:08 182.54 182.54 182.49 182.50 68.4K
14:09 182.50 182.60 182.50 182.60 40.0K
14:10 182.58 182.62 182.58 182.61 24.2K
14:11 182.61 182.66 182.61 182.65 42.5K
14:12 182.62 182.62 182.61 182.62 58.7K
14:13 182.62 182.65 182.61 182.62 17.7K
14:14 182.61 182.65 182.61 182.65 22.2K
14:15 182.65 182.66 182.61 182.63 54.3K
14:16 182.64 182.64 182.57 182.58 74.6K
14:17 182.60 182.64 182.60 182.63 48.5K
14:18 182.62 182.63 182.61 182.61 31.8K
14:19 182.61 182.66 182.60 182.64 63.7K
14:20 182.65 182.70 182.65 182.68 45.0K
14:21 182.68 182.69 182.64 182.69 67.0K
14:22 182.70 182.72 182.68 182.69 45.1K
14:23 182.70 182.74 182.70 182.74 38.4K
14:24 182.73 182.73 182.69 182.72 50.7K
14:25 182.72 182.72 182.67 182.68 93.8K
14:26 182.68 182.70 182.67 182.69 35.8K
14:27 182.71 182.71 182.63 182.64 53.2K
14:28 182.64 182.68 182.63 182.67 33.6K
14:29 182.67 182.70 182.66 182.68 37.2K
14:30 182.67 182.68 182.60 182.61 85.8K
14:31 182.62 182.62 182.50 182.50 62.4K
14:32 182.53 182.53 182.44 182.45 51.1K
14:33 182.46 182.51 182.45 182.49 75.4K
14:34 182.46 182.50 182.42 182.44 63.4K
14:35 182.44 182.45 182.41 182.42 36.6K
14:36 182.42 182.42 182.37 182.38 49.8K
14:37 182.39 182.42 182.38 182.40 27.4K
14:38 182.40 182.42 182.39 182.39 45.6K
14:39 182.38 182.39 182.33 182.33 100.2K
14:40 182.35 182.35 182.30 182.32 65.3K
14:41 182.33 182.44 182.33 182.42 114.3K
14:42 182.41 182.42 182.39 182.41 26.9K
14:43 182.43 182.43 182.37 182.40 32.9K
14:44 182.39 182.43 182.38 182.42 47.9K
14:45 182.41 182.46 182.40 182.46 58.6K
14:46 182.45 182.45 182.43 182.43 42.1K
14:47 182.44 182.50 182.42 182.50 138.7K
14:48 182.50 182.51 182.46 182.48 38.5K
14:49 182.48 182.49 182.47 182.49 24.1K
14:50 182.48 182.50 182.44 182.44 47.8K
14:51 182.44 182.47 182.44 182.46 62.2K
14:52 182.47 182.49 182.46 182.46 30.1K
14:53 182.45 182.54 182.45 182.53 55.6K
14:54 182.54 182.54 182.49 182.49 62.2K
14:55 182.55 182.56 182.51 182.53 113.6K
14:56 182.54 182.56 182.51 182.56 64.4K
14:57 182.55 182.55 182.53 182.55 37.4K
14:58 182.55 182.55 182.47 182.51 73.7K
14:59 182.53 182.54 182.52 182.53 64.8K
15:00 182.53 182.55 182.52 182.55 72.9K
15:01 182.56 182.59 182.55 182.56 110.7K
15:02 182.56 182.57 182.51 182.51 86.7K
15:03 182.52 182.53 182.52 182.52 38.3K
15:04 182.52 182.54 182.50 182.52 46.7K
15:05 182.53 182.53 182.44 182.46 65.8K
15:06 182.45 182.47 182.45 182.47 51.1K
15:07 182.46 182.48 182.43 182.43 76.5K
15:08 182.41 182.46 182.41 182.46 148.0K
15:09 182.46 182.52 182.46 182.49 42.7K
15:10 182.50 182.55 182.50 182.55 74.0K
15:11 182.55 182.56 182.53 182.55 65.4K
15:12 182.55 182.58 182.55 182.57 43.2K
15:13 182.58 182.59 182.54 182.54 55.4K
15:14 182.54 182.55 182.53 182.54 45.0K
15:15 182.54 182.56 182.54 182.54 54.8K
15:16 182.54 182.55 182.51 182.52 110.8K
15:17 182.52 182.52 182.48 182.50 96.4K
15:18 182.50 182.50 182.48 182.48 54.5K
15:19 182.51 182.55 182.50 182.51 135.7K
15:20 182.51 182.54 182.50 182.54 79.2K
15:21 182.53 182.54 182.51 182.52 49.1K
15:22 182.52 182.54 182.52 182.54 86.2K
15:23 182.52 182.53 182.49 182.50 173.1K
15:24 182.51 182.53 182.49 182.50 83.8K
15:25 182.50 182.59 182.50 182.58 117.9K
15:26 182.60 182.60 182.56 182.58 142.9K
15:27 182.60 182.71 182.60 182.70 140.1K
15:28 182.68 182.71 182.67 182.67 68.7K
15:29 182.68 182.70 182.62 182.62 136.8K
15:30 182.63 182.66 182.63 182.65 122.3K
15:31 182.68 182.76 182.67 182.74 181.6K
15:32 182.75 182.75 182.61 182.62 226.4K
15:33 182.61 182.66 182.60 182.65 116.1K
15:34 182.65 182.68 182.64 182.66 85.2K
15:35 182.68 182.68 182.61 182.63 147.9K
15:36 182.61 182.63 182.58 182.58 147.0K
15:37 182.56 182.62 182.56 182.61 90.0K
15:38 182.61 182.65 182.59 182.63 160.4K
15:39 182.63 182.64 182.61 182.62 92.4K
15:40 182.64 182.64 182.49 182.49 117.8K
15:41 182.49 182.53 182.45 182.45 186.1K
15:42 182.46 182.50 182.45 182.47 157.3K
15:43 182.48 182.50 182.46 182.50 104.2K
15:44 182.50 182.50 182.43 182.43 163.3K
15:45 182.46 182.50 182.46 182.48 192.5K
15:46 182.56 182.58 182.54 182.54 306.6K
15:47 182.53 182.55 182.50 182.53 151.6K
15:48 182.53 182.53 182.44 182.46 237.6K
15:49 182.46 182.46 182.40 182.42 159.6K
15:50 182.41 182.42 182.27 182.27 422.7K
15:51 182.27 182.27 182.13 182.13 246.5K
15:52 182.12 182.12 182.02 182.04 351.9K
15:53 182.05 182.06 181.97 181.97 237.8K
15:54 181.98 182.00 181.86 181.86 484.7K
15:55 181.76 181.88 181.76 181.82 577.3K
15:56 181.86 181.94 181.85 181.94 569.0K
15:57 181.93 182.03 181.93 182.00 497.5K
15:58 182.00 182.15 181.98 182.09 1,117.5K
15:59 182.08 182.18 182.07 182.18 11,116.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available