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
09:30 181.92 182.18 181.92 182.06 5,322.5K
09:31 182.15 182.65 181.92 182.62 613.4K
09:32 182.71 183.48 182.71 182.94 2,218.1K
09:33 182.97 183.42 182.87 183.42 864.1K
09:34 183.33 183.33 182.67 182.67 622.5K
09:35 182.78 182.78 182.47 182.70 652.2K
09:36 182.77 182.77 182.12 182.12 432.1K
09:37 182.06 182.28 182.06 182.28 348.5K
09:38 182.22 182.22 181.88 181.88 386.1K
09:39 181.71 181.83 181.55 181.55 316.5K
09:40 181.61 181.78 181.59 181.68 240.5K
09:41 181.61 181.61 181.46 181.51 246.5K
09:42 181.46 181.46 181.17 181.46 448.1K
09:43 181.37 181.42 181.17 181.21 253.2K
09:44 181.18 181.28 181.16 181.28 205.7K
09:45 181.30 181.51 181.30 181.48 247.8K
09:46 181.53 181.80 181.52 181.75 237.7K
09:47 181.74 181.76 181.58 181.65 407.4K
09:48 181.66 181.77 181.61 181.72 221.2K
09:49 181.76 181.78 181.68 181.78 225.3K
09:50 181.77 181.86 181.76 181.85 195.6K
09:51 181.81 181.87 181.71 181.71 204.1K
09:52 181.81 181.81 181.60 181.60 259.0K
09:53 181.50 181.50 181.36 181.41 225.4K
09:54 181.42 181.80 181.42 181.75 193.4K
09:55 181.72 181.79 181.67 181.77 167.4K
09:56 181.76 181.76 181.67 181.71 126.8K
09:57 181.71 181.76 181.64 181.69 124.9K
09:58 181.71 181.93 181.70 181.86 185.3K
09:59 181.86 182.08 181.86 182.08 121.4K
10:00 182.10 182.25 182.10 182.25 232.0K
10:01 182.19 182.29 182.18 182.29 267.3K
10:02 182.31 182.43 182.30 182.43 264.6K
10:03 182.35 182.45 182.34 182.45 206.6K
10:04 182.46 182.61 182.46 182.56 283.5K
10:05 182.54 182.60 182.50 182.50 304.5K
10:06 182.52 182.66 182.52 182.65 248.4K
10:07 182.75 182.91 182.75 182.90 340.4K
10:08 182.91 182.96 182.79 182.82 221.4K
10:09 182.82 182.86 182.70 182.74 201.7K
10:10 182.73 182.79 182.65 182.65 220.3K
10:11 182.65 182.77 182.64 182.77 260.7K
10:12 182.77 182.87 182.73 182.79 303.4K
10:13 182.75 183.03 182.75 183.02 341.4K
10:14 183.04 183.07 182.86 182.86 281.4K
10:15 182.82 182.91 182.78 182.91 171.9K
10:16 182.89 182.91 182.83 182.86 118.2K
10:17 182.86 182.97 182.86 182.97 222.9K
10:18 182.98 183.10 182.98 183.09 170.3K
10:19 183.15 183.25 183.12 183.25 504.4K
10:20 183.22 183.44 183.20 183.44 781.1K
10:21 183.40 183.47 183.33 183.40 486.3K
10:22 183.39 183.46 183.35 183.35 412.6K
10:23 183.35 183.38 183.29 183.29 264.9K
10:24 183.30 183.35 183.23 183.28 245.1K
10:25 183.27 183.39 183.25 183.30 282.1K
10:26 183.29 183.43 183.26 183.37 334.5K
10:27 183.38 183.55 183.38 183.55 295.3K
10:28 183.55 183.65 183.54 183.65 231.6K
10:29 183.67 183.84 183.67 183.77 465.3K
10:30 183.76 183.80 183.69 183.80 208.4K
10:31 183.82 183.82 183.72 183.78 240.1K
10:32 183.78 183.87 183.78 183.87 335.7K
10:33 183.81 183.81 183.60 183.60 268.5K
10:34 183.62 183.62 183.28 183.29 286.9K
10:35 183.30 183.58 183.30 183.56 370.9K
10:36 183.55 183.66 183.55 183.62 179.8K
10:37 183.49 183.49 183.41 183.46 245.0K
10:38 183.47 183.56 183.47 183.56 193.4K
10:39 183.58 183.60 183.40 183.45 187.7K
10:40 183.41 183.49 183.39 183.49 221.7K
10:41 183.45 183.52 183.44 183.51 238.6K
10:42 183.52 183.54 183.30 183.30 229.3K
10:43 183.29 183.32 183.22 183.28 285.2K
10:44 183.28 183.29 183.18 183.29 204.8K
10:45 183.31 183.42 183.25 183.28 221.1K
10:46 183.28 183.42 183.27 183.40 315.2K
10:47 183.40 183.41 183.10 183.10 256.4K
10:48 183.09 183.17 182.91 183.15 429.9K
10:49 183.15 183.30 183.15 183.30 236.7K
10:50 183.27 183.29 183.24 183.24 132.6K
10:51 183.32 183.34 183.29 183.33 177.3K
10:52 183.35 183.39 183.32 183.38 173.6K
10:53 183.36 183.36 183.26 183.26 104.6K
10:54 183.26 183.29 183.22 183.25 108.2K
10:55 183.25 183.28 183.21 183.26 133.0K
10:56 183.26 183.34 183.16 183.16 244.1K
10:57 183.16 183.25 183.16 183.23 116.6K
10:58 183.22 183.46 183.22 183.46 193.0K
10:59 183.47 183.61 183.46 183.60 182.9K
11:00 183.59 183.76 183.57 183.66 230.8K
11:01 183.67 183.73 183.66 183.70 143.4K
11:02 183.70 183.70 183.51 183.53 264.7K
11:03 183.58 183.58 183.50 183.50 174.0K
11:04 183.52 183.57 183.47 183.56 154.4K
11:05 183.58 183.62 183.53 183.54 169.0K
11:06 183.57 183.69 183.57 183.69 200.3K
11:07 183.69 183.71 183.67 183.68 87.9K
11:08 183.67 183.73 183.62 183.73 174.0K
11:09 183.75 183.78 183.65 183.70 173.4K
11:10 183.66 183.68 183.64 183.68 133.8K
11:11 183.68 183.71 183.66 183.69 287.3K
11:12 183.67 183.68 183.55 183.60 246.0K
11:13 183.59 183.59 183.54 183.55 183.3K
11:14 183.56 183.69 183.56 183.62 137.7K
11:15 183.62 183.63 183.59 183.59 142.8K
11:16 183.59 183.59 183.50 183.50 164.7K
11:17 183.51 183.55 183.45 183.45 309.6K
11:18 183.47 183.48 183.35 183.35 163.1K
11:19 183.36 183.47 183.33 183.46 144.5K
11:20 183.41 183.55 183.41 183.52 248.5K
11:21 183.51 183.51 183.45 183.47 128.8K
11:22 183.45 183.45 183.41 183.45 99.4K
11:23 183.45 183.61 183.45 183.57 151.9K
11:24 183.59 183.60 183.52 183.53 110.3K
11:25 183.54 183.61 183.52 183.61 115.8K
11:26 183.60 183.61 183.54 183.58 128.2K
11:27 183.58 183.65 183.57 183.59 128.5K
11:28 183.59 183.63 183.59 183.62 104.8K
11:29 183.60 183.62 183.58 183.59 98.6K
11:30 183.58 183.61 183.54 183.54 148.0K
11:31 183.54 183.58 183.54 183.55 87.6K
11:32 183.55 183.55 183.52 183.53 57.9K
11:33 183.53 183.55 183.50 183.55 92.6K
11:34 183.53 183.57 183.49 183.57 117.9K
11:35 183.57 183.59 183.54 183.54 81.7K
11:36 183.57 183.59 183.53 183.59 82.6K
11:37 183.61 183.73 183.59 183.73 189.5K
11:38 183.72 183.75 183.72 183.73 75.4K
11:39 183.74 183.74 183.63 183.68 105.2K
11:40 183.69 183.73 183.68 183.73 76.0K
11:41 183.73 183.75 183.69 183.75 146.7K
11:42 183.86 183.86 183.79 183.83 228.3K
11:43 183.83 184.09 183.81 184.09 573.7K
11:44 184.08 184.12 184.04 184.06 138.8K
11:45 184.07 184.07 184.02 184.03 110.5K
11:46 184.03 184.09 184.02 184.08 124.4K
11:47 184.07 184.07 184.03 184.03 98.4K
11:48 183.99 184.02 183.96 183.99 172.8K
11:49 183.98 184.06 183.98 184.05 101.1K
11:50 184.06 184.09 184.03 184.09 62.2K
11:51 184.08 184.12 184.08 184.11 148.3K
11:52 184.13 184.17 184.11 184.17 114.7K
11:53 184.16 184.17 184.13 184.13 226.0K
11:54 184.12 184.15 184.02 184.03 127.5K
11:55 184.02 184.13 184.02 184.08 104.4K
11:56 184.08 184.13 184.04 184.04 133.4K
11:57 184.08 184.14 184.03 184.14 185.1K
11:58 184.13 184.20 184.13 184.13 339.8K
11:59 184.14 184.14 184.05 184.10 82.5K
12:00 184.10 184.17 184.08 184.11 132.8K
12:01 184.12 184.13 184.01 184.02 123.3K
12:02 184.04 184.04 183.96 183.96 98.9K
12:03 184.00 184.02 184.00 184.02 56.9K
12:04 184.02 184.08 184.02 184.05 70.3K
12:05 184.03 184.11 184.03 184.11 87.4K
12:06 184.09 184.15 184.09 184.15 125.8K
12:07 184.13 184.13 184.06 184.06 82.1K
12:08 184.07 184.08 184.00 184.03 613.9K
12:09 184.03 184.03 184.00 184.01 65.3K
12:10 184.00 184.14 184.00 184.14 436.0K
12:11 184.15 184.21 184.13 184.18 293.6K
12:12 184.18 184.28 184.18 184.28 240.0K
12:13 184.27 184.31 184.23 184.24 172.4K
12:14 184.24 184.29 184.24 184.28 89.8K
12:15 184.29 184.37 184.27 184.34 225.5K
12:16 184.32 184.41 184.32 184.35 156.9K
12:17 184.35 184.38 184.28 184.28 104.2K
12:18 184.29 184.31 184.20 184.20 103.9K
12:19 184.20 184.25 184.18 184.25 130.9K
12:20 184.23 184.27 184.21 184.27 193.0K
12:21 184.28 184.42 184.28 184.42 155.3K
12:22 184.42 184.57 184.42 184.57 153.6K
12:23 184.55 184.57 184.53 184.53 153.0K
12:24 184.52 184.52 184.39 184.40 104.5K
12:25 184.39 184.40 184.35 184.35 126.5K
12:26 184.35 184.37 184.26 184.26 65.9K
12:27 184.27 184.27 184.20 184.24 58.8K
12:28 184.24 184.25 184.12 184.12 122.3K
12:29 184.08 184.16 184.06 184.16 109.6K
12:30 184.16 184.20 184.14 184.20 79.2K
12:31 184.19 184.23 184.19 184.22 59.3K
12:32 184.20 184.23 184.20 184.23 64.4K
12:33 184.26 184.30 184.24 184.30 242.9K
12:34 184.27 184.32 184.27 184.30 83.5K
12:35 184.30 184.41 184.30 184.41 154.6K
12:36 184.40 184.40 184.32 184.32 69.2K
12:37 184.32 184.34 184.30 184.34 67.4K
12:38 184.32 184.39 184.30 184.37 87.4K
12:39 184.36 184.36 184.30 184.31 95.4K
12:40 184.31 184.33 184.27 184.27 180.3K
12:41 184.36 184.43 184.33 184.43 222.2K
12:42 184.44 184.44 184.38 184.43 138.5K
12:43 184.46 184.46 184.37 184.40 355.1K
12:44 184.38 184.42 184.37 184.42 81.6K
12:45 184.41 184.43 184.37 184.40 154.5K
12:46 184.40 184.47 184.39 184.43 679.5K
12:47 184.43 184.44 184.42 184.43 58.1K
12:48 184.43 184.43 184.24 184.24 178.8K
12:49 184.23 184.24 184.08 184.10 114.1K
12:50 184.10 184.15 184.10 184.15 93.8K
12:51 184.17 184.23 184.17 184.23 86.0K
12:52 184.22 184.28 184.22 184.27 67.8K
12:53 184.27 184.28 184.25 184.27 45.2K
12:54 184.30 184.31 184.30 184.30 75.5K
12:55 184.29 184.35 184.29 184.34 91.7K
12:56 184.35 184.41 184.35 184.37 77.4K
12:57 184.37 184.42 184.36 184.42 80.8K
12:58 184.42 184.42 184.31 184.31 88.6K
12:59 184.30 184.33 184.30 184.33 58.3K
13:00 184.35 184.37 184.24 184.24 111.4K
13:01 184.25 184.38 184.22 184.38 128.6K
13:02 184.44 184.46 184.42 184.42 120.8K
13:03 184.41 184.45 184.40 184.45 73.4K
13:04 184.43 184.43 184.37 184.38 51.0K
13:05 184.37 184.37 184.28 184.28 67.5K
13:06 184.29 184.37 184.29 184.34 40.2K
13:07 184.38 184.48 184.38 184.44 187.3K
13:08 184.42 184.44 184.35 184.35 66.7K
13:09 184.36 184.42 184.35 184.40 80.5K
13:10 184.39 184.50 184.39 184.47 139.7K
13:11 184.47 184.57 184.47 184.57 133.9K
13:12 184.58 184.69 184.58 184.69 171.9K
13:13 184.66 184.66 184.55 184.56 395.0K
13:14 184.54 184.55 184.47 184.47 131.7K
13:15 184.51 184.51 184.40 184.42 117.3K
13:16 184.42 184.44 184.41 184.42 77.5K
13:17 184.41 184.42 184.40 184.41 59.6K
13:18 184.40 184.42 184.33 184.33 89.6K
13:19 184.33 184.33 184.24 184.27 115.3K
13:20 184.27 184.33 184.25 184.32 88.9K
13:21 184.32 184.32 184.26 184.26 80.3K
13:22 184.27 184.29 184.25 184.25 41.7K
13:23 184.24 184.31 184.24 184.30 96.8K
13:24 184.31 184.41 184.31 184.40 325.6K
13:25 184.41 184.49 184.41 184.46 254.3K
13:26 184.48 184.50 184.44 184.44 79.0K
13:27 184.46 184.46 184.45 184.45 59.6K
13:28 184.47 184.47 184.43 184.46 131.4K
13:29 184.45 184.45 184.40 184.41 699.0K
13:30 184.42 184.46 184.35 184.35 212.9K
13:31 184.36 184.40 184.36 184.38 58.6K
13:32 184.37 184.37 184.30 184.33 233.5K
13:33 184.34 184.40 184.34 184.38 123.6K
13:34 184.38 184.42 184.37 184.41 61.1K
13:35 184.39 184.39 184.34 184.39 98.2K
13:36 184.40 184.42 184.36 184.42 94.0K
13:37 184.43 184.45 184.41 184.45 63.1K
13:38 184.44 184.46 184.43 184.45 116.2K
13:39 184.43 184.48 184.43 184.44 79.2K
13:40 184.43 184.45 184.41 184.42 95.0K
13:41 184.42 184.46 184.32 184.32 426.6K
13:42 184.31 184.33 184.27 184.27 221.2K
13:43 184.29 184.29 184.07 184.09 175.0K
13:44 184.08 184.14 183.97 183.97 209.5K
13:45 183.99 184.09 183.99 184.09 116.8K
13:46 184.08 184.13 184.07 184.12 103.8K
13:47 184.11 184.22 184.11 184.18 94.9K
13:48 184.19 184.25 184.19 184.24 82.3K
13:49 184.25 184.25 184.21 184.21 67.4K
13:50 184.21 184.23 184.16 184.16 85.3K
13:51 184.13 184.17 184.13 184.14 53.7K
13:52 184.14 184.14 183.92 183.92 190.9K
13:53 183.92 183.93 183.85 183.85 81.1K
13:54 183.88 183.90 183.87 183.90 74.8K
13:55 183.88 183.92 183.88 183.92 129.6K
13:56 183.92 183.95 183.92 183.92 113.3K
13:57 183.92 184.02 183.92 184.01 72.3K
13:58 184.00 184.08 184.00 184.07 132.4K
13:59 184.07 184.09 184.03 184.07 122.1K
14:00 184.11 184.14 184.09 184.09 139.3K
14:01 184.05 184.08 184.02 184.02 121.2K
14:02 184.01 184.04 183.95 183.95 121.5K
14:03 183.95 183.97 183.93 183.97 49.2K
14:04 183.97 184.00 183.97 183.98 44.6K
14:05 183.98 183.98 183.81 183.81 143.1K
14:06 183.81 183.82 183.71 183.72 105.7K
14:07 183.70 183.72 183.69 183.72 68.9K
14:08 183.72 183.84 183.72 183.84 85.6K
14:09 183.85 183.88 183.84 183.88 96.4K
14:10 183.89 183.89 183.77 183.78 83.3K
14:11 183.79 183.79 183.78 183.79 39.1K
14:12 183.81 183.81 183.78 183.78 42.6K
14:13 183.79 183.82 183.77 183.77 72.9K
14:14 183.77 183.80 183.72 183.74 71.7K
14:15 183.62 183.63 183.57 183.59 87.5K
14:16 183.54 183.55 183.53 183.55 123.1K
14:17 183.58 183.59 183.57 183.59 63.5K
14:18 183.59 183.61 183.56 183.57 53.0K
14:19 183.57 183.61 183.55 183.61 57.4K
14:20 183.61 183.61 183.57 183.60 101.0K
14:21 183.58 183.60 183.57 183.59 80.7K
14:22 183.53 183.55 183.52 183.55 73.1K
14:23 183.54 183.54 183.46 183.48 91.1K
14:24 183.48 183.49 183.47 183.47 49.4K
14:25 183.48 183.49 183.43 183.43 55.7K
14:26 183.43 183.54 183.43 183.54 119.4K
14:27 183.55 183.62 183.55 183.62 50.0K
14:28 183.63 183.67 183.63 183.67 53.9K
14:29 183.67 183.67 183.59 183.60 105.3K
14:30 183.60 183.63 183.59 183.63 45.5K
14:31 183.64 183.64 183.54 183.58 138.0K
14:32 183.59 183.63 183.57 183.60 115.9K
14:33 183.60 183.61 183.53 183.55 89.7K
14:34 183.51 183.56 183.50 183.56 84.0K
14:35 183.57 183.58 183.50 183.52 69.9K
14:36 183.53 183.61 183.52 183.61 162.2K
14:37 183.61 183.71 183.59 183.67 103.5K
14:38 183.68 183.72 183.61 183.61 255.9K
14:39 183.60 183.62 183.60 183.62 48.0K
14:40 183.62 183.69 183.61 183.68 51.6K
14:41 183.67 183.68 183.61 183.62 86.7K
14:42 183.62 183.65 183.62 183.64 34.0K
14:43 183.63 183.63 183.58 183.58 69.0K
14:44 183.61 183.66 183.61 183.64 82.8K
14:45 183.65 183.65 183.60 183.63 64.9K
14:46 183.63 183.65 183.62 183.62 53.6K
14:47 183.62 183.65 183.60 183.61 109.5K
14:48 183.61 183.63 183.55 183.55 66.0K
14:49 183.49 183.52 183.49 183.50 54.7K
14:50 183.50 183.52 183.49 183.49 66.0K
14:51 183.50 183.51 183.45 183.45 84.4K
14:52 183.45 183.47 183.43 183.46 102.7K
14:53 183.44 183.51 183.43 183.51 92.5K
14:54 183.51 183.58 183.51 183.58 74.2K
14:55 183.56 183.64 183.56 183.64 61.1K
14:56 183.63 183.68 183.63 183.66 93.7K
14:57 183.63 183.64 183.53 183.53 164.2K
14:58 183.53 183.55 183.52 183.52 82.4K
14:59 183.53 183.53 183.38 183.40 231.4K
15:00 183.41 183.41 183.37 183.38 129.7K
15:01 183.39 183.39 183.31 183.33 190.9K
15:02 183.32 183.41 183.31 183.41 115.8K
15:03 183.41 183.42 183.33 183.35 86.0K
15:04 183.34 183.37 183.34 183.37 80.5K
15:05 183.36 183.45 183.36 183.45 68.6K
15:06 183.45 183.51 183.45 183.51 67.1K
15:07 183.51 183.53 183.44 183.53 169.1K
15:08 183.53 183.56 183.52 183.55 99.4K
15:09 183.56 183.56 183.44 183.47 212.8K
15:10 183.44 183.44 183.36 183.38 241.8K
15:11 183.37 183.42 183.37 183.40 53.4K
15:12 183.40 183.46 183.39 183.46 94.7K
15:13 183.46 183.46 183.42 183.45 54.8K
15:14 183.46 183.50 183.45 183.45 70.1K
15:15 183.47 183.47 183.44 183.44 66.2K
15:16 183.45 183.46 183.43 183.45 72.5K
15:17 183.46 183.49 183.42 183.48 172.9K
15:18 183.49 183.49 183.34 183.37 193.2K
15:19 183.36 183.42 183.36 183.40 155.1K
15:20 183.41 183.41 183.37 183.37 182.0K
15:21 183.39 183.40 183.33 183.34 133.4K
15:22 183.32 183.32 183.15 183.15 340.1K
15:23 183.16 183.29 183.16 183.28 233.8K
15:24 183.27 183.35 183.27 183.35 84.9K
15:25 183.33 183.35 183.31 183.31 107.5K
15:26 183.27 183.30 183.27 183.30 123.2K
15:27 183.35 183.38 183.35 183.36 113.2K
15:28 183.41 183.43 183.39 183.42 116.1K
15:29 183.41 183.43 183.33 183.33 287.1K
15:30 183.33 183.35 183.24 183.27 270.5K
15:31 183.27 183.27 183.20 183.20 171.9K
15:32 183.19 183.33 183.19 183.33 342.9K
15:33 183.31 183.36 183.28 183.34 170.0K
15:34 183.32 183.41 183.32 183.41 122.7K
15:35 183.34 183.34 183.04 183.04 294.5K
15:36 183.06 183.16 183.06 183.08 430.8K
15:37 183.07 183.08 183.04 183.07 121.4K
15:38 183.09 183.15 183.08 183.12 162.6K
15:39 183.12 183.19 183.12 183.16 134.9K
15:40 183.18 183.18 183.15 183.17 257.5K
15:41 183.16 183.17 183.06 183.09 240.9K
15:42 183.08 183.14 183.08 183.13 137.9K
15:43 183.09 183.14 183.06 183.14 270.7K
15:44 183.15 183.15 183.11 183.11 82.2K
15:45 183.11 183.13 183.10 183.11 170.4K
15:46 183.11 183.11 183.04 183.06 324.2K
15:47 183.07 183.08 183.04 183.04 175.0K
15:48 183.02 183.14 183.02 183.14 292.6K
15:49 183.15 183.22 183.15 183.22 291.3K
15:50 183.11 183.26 183.03 183.25 550.0K
15:51 183.24 183.29 183.24 183.26 258.4K
15:52 183.26 183.26 183.19 183.21 356.6K
15:53 183.22 183.24 183.14 183.16 244.5K
15:54 183.14 183.16 183.11 183.11 363.7K
15:55 183.13 183.17 183.10 183.17 627.7K
15:56 183.15 183.16 183.06 183.06 669.0K
15:57 183.06 183.06 182.92 182.93 731.3K
15:58 182.93 182.95 182.86 182.86 987.6K
15:59 182.82 183.15 182.82 183.07 15,422.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available