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
09:30 179.87 179.87 178.82 179.28 6,810.2K
09:31 179.79 180.08 179.63 179.97 1,609.8K
09:32 180.29 180.75 180.28 180.44 1,254.4K
09:33 180.20 180.57 179.98 180.57 1,217.3K
09:34 180.65 180.77 180.44 180.50 886.8K
09:35 180.34 180.87 180.13 180.81 951.3K
09:36 180.76 180.87 180.47 180.79 754.2K
09:37 180.69 180.74 180.45 180.53 557.4K
09:38 180.57 180.60 180.19 180.19 600.5K
09:39 180.27 180.84 180.27 180.78 453.3K
09:40 180.75 180.91 180.66 180.88 754.6K
09:41 180.88 181.21 180.88 181.11 570.7K
09:42 181.08 181.48 181.03 181.03 681.7K
09:43 180.97 180.97 180.83 180.96 448.9K
09:44 181.01 181.31 181.01 181.31 276.6K
09:45 181.34 181.71 181.34 181.71 487.2K
09:46 181.59 182.33 181.59 182.27 911.2K
09:47 182.28 182.43 182.20 182.36 503.8K
09:48 182.37 182.75 182.33 182.40 609.6K
09:49 182.35 182.35 182.13 182.22 434.6K
09:50 182.23 182.45 182.11 182.37 436.9K
09:51 182.42 182.59 182.36 182.36 353.5K
09:52 182.45 182.45 182.27 182.33 349.6K
09:53 182.31 182.44 182.15 182.41 274.2K
09:54 182.42 182.48 182.37 182.48 448.5K
09:55 182.52 182.88 182.43 182.88 286.5K
09:56 182.87 183.16 182.87 183.15 573.9K
09:57 183.04 183.07 182.94 182.97 319.9K
09:58 182.92 182.93 182.87 182.92 298.7K
09:59 182.92 183.08 182.92 183.08 243.4K
10:00 183.22 183.22 182.98 182.98 369.8K
10:01 182.91 182.91 182.64 182.64 404.5K
10:02 182.67 182.83 182.64 182.81 270.5K
10:03 182.83 182.90 182.74 182.79 216.1K
10:04 182.78 182.79 182.44 182.44 187.7K
10:05 182.49 182.78 182.49 182.78 196.0K
10:06 182.82 183.05 182.80 183.05 269.6K
10:07 183.04 183.10 183.03 183.10 475.8K
10:08 183.11 183.12 182.79 182.87 247.2K
10:09 182.81 182.81 182.72 182.77 145.0K
10:10 182.74 183.03 182.72 183.00 230.8K
10:11 183.02 183.02 182.85 182.87 169.5K
10:12 182.89 182.94 182.89 182.89 282.3K
10:13 182.86 182.96 182.82 182.95 165.4K
10:14 182.89 182.89 182.70 182.70 181.9K
10:15 182.71 182.74 182.56 182.63 254.9K
10:16 182.54 182.65 182.34 182.38 315.7K
10:17 182.37 182.37 182.11 182.11 319.5K
10:18 182.15 182.44 182.15 182.44 237.1K
10:19 182.52 182.72 182.52 182.69 191.4K
10:20 182.68 182.70 182.54 182.54 174.5K
10:21 182.57 182.62 182.54 182.61 130.1K
10:22 182.61 182.65 182.50 182.56 122.5K
10:23 182.56 182.91 182.56 182.91 143.7K
10:24 182.92 182.98 182.87 182.88 206.9K
10:25 182.84 182.87 182.71 182.87 141.5K
10:26 182.79 182.92 182.77 182.92 142.8K
10:27 182.91 182.92 182.81 182.85 143.6K
10:28 182.83 183.05 182.80 183.05 156.5K
10:29 183.21 183.21 183.05 183.05 262.8K
10:30 183.03 183.17 183.03 183.11 193.9K
10:31 183.11 183.33 183.11 183.33 254.4K
10:32 183.39 183.48 183.39 183.48 452.6K
10:33 183.49 183.67 183.49 183.67 140.3K
10:34 183.69 184.04 183.69 184.04 372.5K
10:35 184.00 184.02 183.73 183.73 393.3K
10:36 183.67 183.72 183.56 183.63 191.8K
10:37 183.65 183.74 183.64 183.65 129.7K
10:38 183.66 183.91 183.66 183.91 143.1K
10:39 183.94 184.17 183.92 184.16 237.3K
10:40 184.00 184.04 183.90 183.90 524.4K
10:41 183.90 183.92 183.76 183.80 295.4K
10:42 183.85 183.98 183.79 183.98 139.7K
10:43 183.91 183.97 183.82 183.97 554.2K
10:44 183.98 183.98 183.90 183.97 120.6K
10:45 183.96 184.13 183.96 184.01 295.0K
10:46 183.97 183.97 183.89 183.96 92.4K
10:47 183.96 183.97 183.73 183.75 174.3K
10:48 183.73 183.75 183.62 183.64 154.6K
10:49 183.61 183.67 183.46 183.46 174.6K
10:50 183.38 183.52 183.38 183.50 119.0K
10:51 183.49 183.52 183.48 183.50 116.4K
10:52 183.49 183.59 183.49 183.51 101.5K
10:53 183.52 183.53 183.42 183.43 75.6K
10:54 183.35 183.39 183.30 183.33 152.1K
10:55 183.34 183.34 183.07 183.10 179.2K
10:56 183.10 183.22 183.07 183.21 100.4K
10:57 183.25 183.56 183.23 183.54 196.2K
10:58 183.50 183.51 183.34 183.34 113.0K
10:59 183.34 183.36 183.26 183.36 88.5K
11:00 183.34 183.35 183.15 183.20 115.8K
11:01 183.14 183.21 183.01 183.20 142.1K
11:02 183.20 183.32 183.20 183.28 80.8K
11:03 183.28 183.28 183.17 183.26 145.2K
11:04 183.24 183.28 183.22 183.28 75.2K
11:05 183.28 183.36 183.25 183.26 135.8K
11:06 183.34 183.34 183.12 183.14 129.7K
11:07 183.12 183.20 183.05 183.07 166.8K
11:08 183.17 183.25 183.14 183.25 211.5K
11:09 183.21 183.26 183.21 183.22 76.5K
11:10 183.24 183.24 183.13 183.20 123.0K
11:11 183.21 183.26 183.16 183.26 118.1K
11:12 183.36 183.61 183.36 183.61 312.9K
11:13 183.59 183.69 183.58 183.66 135.3K
11:14 183.65 183.71 183.64 183.71 136.3K
11:15 183.74 183.74 183.61 183.66 109.3K
11:16 183.69 183.75 183.67 183.75 90.6K
11:17 183.77 183.83 183.66 183.66 98.5K
11:18 183.68 183.72 183.67 183.67 50.4K
11:19 183.70 183.82 183.70 183.77 113.9K
11:20 183.77 183.77 183.67 183.69 79.3K
11:21 183.66 183.74 183.64 183.64 102.0K
11:22 183.65 183.65 183.57 183.57 77.1K
11:23 183.59 183.68 183.59 183.67 87.3K
11:24 183.69 183.72 183.50 183.50 99.5K
11:25 183.51 183.61 183.50 183.61 62.1K
11:26 183.61 183.73 183.58 183.71 85.7K
11:27 183.70 183.71 183.68 183.70 58.0K
11:28 183.69 183.73 183.66 183.67 54.1K
11:29 183.66 183.67 183.56 183.56 99.8K
11:30 183.57 183.64 183.55 183.64 88.9K
11:31 183.62 183.69 183.49 183.49 116.3K
11:32 183.46 183.63 183.46 183.58 248.3K
11:33 183.61 183.63 183.59 183.60 108.2K
11:34 183.64 183.64 183.44 183.44 139.4K
11:35 183.45 183.46 183.43 183.45 60.6K
11:36 183.43 183.55 183.43 183.55 133.0K
11:37 183.55 183.56 183.39 183.39 102.1K
11:38 183.38 183.45 183.30 183.39 207.2K
11:39 183.40 183.49 183.39 183.49 86.3K
11:40 183.47 183.49 183.37 183.38 62.5K
11:41 183.40 183.49 183.40 183.46 71.9K
11:42 183.46 183.46 183.24 183.44 148.6K
11:43 183.47 183.47 183.39 183.39 69.3K
11:44 183.39 183.41 183.25 183.33 79.1K
11:45 183.31 183.41 183.31 183.41 70.8K
11:46 183.42 183.49 183.39 183.41 68.2K
11:47 183.38 183.39 183.34 183.39 71.8K
11:48 183.39 183.40 183.37 183.39 67.4K
11:49 183.40 183.44 183.37 183.43 58.9K
11:50 183.40 183.57 183.40 183.57 154.4K
11:51 183.56 183.58 183.55 183.57 80.6K
11:52 183.57 183.59 183.55 183.58 76.3K
11:53 183.57 183.59 183.54 183.55 72.3K
11:54 183.56 183.67 183.52 183.63 149.0K
11:55 183.63 183.71 183.62 183.71 82.8K
11:56 183.72 183.80 183.66 183.80 89.4K
11:57 183.83 183.88 183.81 183.85 158.3K
11:58 183.86 183.92 183.84 183.84 87.4K
11:59 183.85 183.86 183.56 183.56 124.1K
12:00 183.60 183.72 183.59 183.70 124.8K
12:01 183.70 183.70 183.58 183.58 115.9K
12:02 183.56 183.58 183.55 183.55 85.6K
12:03 183.56 183.56 183.52 183.54 86.6K
12:04 183.62 183.67 183.61 183.65 119.2K
12:05 183.66 183.69 183.63 183.63 72.5K
12:06 183.65 183.66 183.65 183.66 43.8K
12:07 183.61 183.73 183.60 183.66 174.7K
12:08 183.65 183.65 183.46 183.46 127.2K
12:09 183.46 183.68 183.46 183.68 157.7K
12:10 183.64 183.69 183.63 183.67 52.5K
12:11 183.65 183.66 183.56 183.56 95.5K
12:12 183.55 183.59 183.55 183.55 32.7K
12:13 183.56 183.68 183.56 183.68 91.3K
12:14 183.69 183.74 183.53 183.53 105.0K
12:15 183.54 183.59 183.50 183.57 37.1K
12:16 183.57 183.59 183.57 183.58 29.6K
12:17 183.56 183.57 183.52 183.57 102.6K
12:18 183.59 183.59 183.53 183.53 41.3K
12:19 183.52 183.54 183.49 183.53 106.6K
12:20 183.53 183.53 183.38 183.52 149.4K
12:21 183.53 183.53 183.40 183.40 71.2K
12:22 183.40 183.40 183.35 183.36 65.7K
12:23 183.35 183.42 183.32 183.41 94.5K
12:24 183.38 183.43 183.38 183.40 90.0K
12:25 183.39 183.41 183.35 183.35 55.3K
12:26 183.34 183.36 183.32 183.34 78.0K
12:27 183.34 183.42 183.34 183.41 59.2K
12:28 183.40 183.53 183.40 183.47 160.0K
12:29 183.49 183.58 183.49 183.58 123.4K
12:30 183.58 183.62 183.54 183.61 121.4K
12:31 183.59 183.59 183.54 183.55 173.7K
12:32 183.56 183.68 183.55 183.68 118.6K
12:33 183.68 183.75 183.66 183.66 161.0K
12:34 183.62 183.62 183.52 183.62 131.2K
12:35 183.61 183.68 183.58 183.68 74.9K
12:36 183.69 183.70 183.67 183.70 62.5K
12:37 183.68 183.69 183.64 183.64 71.1K
12:38 183.64 183.64 183.54 183.55 122.8K
12:39 183.51 183.52 183.44 183.44 122.3K
12:40 183.35 183.45 183.32 183.42 215.9K
12:41 183.44 183.49 183.43 183.47 82.1K
12:42 183.46 183.55 183.46 183.55 89.0K
12:43 183.54 183.54 183.53 183.53 103.5K
12:44 183.55 183.61 183.55 183.59 55.4K
12:45 183.59 183.61 183.58 183.58 66.3K
12:46 183.58 183.59 183.56 183.59 28.6K
12:47 183.59 183.64 183.59 183.61 93.3K
12:48 183.59 183.59 183.45 183.45 91.6K
12:49 183.45 183.59 183.45 183.53 103.1K
12:50 183.53 183.55 183.48 183.54 132.0K
12:51 183.51 183.56 183.50 183.52 145.9K
12:52 183.51 183.52 183.33 183.41 221.8K
12:53 183.40 183.42 183.40 183.41 24.2K
12:54 183.37 183.42 183.37 183.38 59.6K
12:55 183.41 183.44 183.38 183.38 39.5K
12:56 183.38 183.40 183.36 183.39 55.9K
12:57 183.39 183.41 183.38 183.38 54.1K
12:58 183.36 183.36 183.20 183.20 136.1K
12:59 183.22 183.26 183.21 183.26 86.0K
13:00 183.27 183.30 183.26 183.30 58.1K
13:01 183.27 183.32 183.27 183.32 46.0K
13:02 183.32 183.42 183.31 183.31 207.0K
13:03 183.24 183.25 183.20 183.25 132.8K
13:04 183.26 183.26 183.19 183.26 151.2K
13:05 183.26 183.33 183.26 183.28 118.8K
13:06 183.26 183.27 183.19 183.21 51.5K
13:07 183.21 183.23 183.12 183.12 219.3K
13:08 183.15 183.25 183.15 183.22 141.8K
13:09 183.22 183.32 183.22 183.32 71.6K
13:10 183.29 183.39 183.29 183.34 195.0K
13:11 183.35 183.36 183.19 183.19 80.3K
13:12 183.20 183.21 183.17 183.19 64.5K
13:13 183.18 183.24 183.18 183.22 87.5K
13:14 183.25 183.26 183.23 183.24 66.4K
13:15 183.20 183.25 183.20 183.24 65.6K
13:16 183.25 183.27 183.23 183.27 67.2K
13:17 183.27 183.29 183.17 183.19 140.3K
13:18 183.18 183.22 183.16 183.19 175.6K
13:19 183.16 183.18 183.15 183.18 42.5K
13:20 183.21 183.23 183.11 183.11 112.5K
13:21 183.09 183.15 183.05 183.05 156.2K
13:22 183.04 183.09 183.04 183.04 116.6K
13:23 183.04 183.06 183.01 183.01 42.0K
13:24 183.02 183.05 182.98 183.04 149.6K
13:25 183.04 183.06 182.92 182.92 168.5K
13:26 182.86 182.92 182.83 182.89 206.3K
13:27 182.89 182.89 182.84 182.85 94.9K
13:28 182.81 182.81 182.66 182.66 290.2K
13:29 182.63 182.76 182.63 182.75 141.9K
13:30 182.72 182.83 182.72 182.82 134.3K
13:31 182.82 182.84 182.81 182.84 43.9K
13:32 182.89 182.89 182.82 182.86 116.4K
13:33 182.86 182.98 182.83 182.95 142.3K
13:34 182.97 183.00 182.93 182.95 151.4K
13:35 182.96 183.08 182.95 183.08 68.1K
13:36 183.08 183.08 183.02 183.07 166.6K
13:37 183.06 183.12 183.05 183.05 112.6K
13:38 183.06 183.26 183.06 183.26 122.6K
13:39 183.27 183.27 183.17 183.22 95.2K
13:40 183.22 183.35 183.21 183.33 255.4K
13:41 183.30 183.33 183.26 183.26 95.7K
13:42 183.26 183.30 183.24 183.27 89.3K
13:43 183.35 183.38 183.33 183.38 90.4K
13:44 183.40 183.44 183.40 183.41 72.7K
13:45 183.41 183.52 183.41 183.50 89.8K
13:46 183.47 183.54 183.47 183.48 129.8K
13:47 183.49 183.49 183.41 183.41 81.0K
13:48 183.42 183.45 183.36 183.42 110.7K
13:49 183.42 183.45 183.41 183.43 60.2K
13:50 183.43 183.45 183.30 183.30 67.6K
13:51 183.32 183.43 183.31 183.39 153.8K
13:52 183.35 183.37 183.30 183.30 74.4K
13:53 183.31 183.40 183.31 183.40 69.7K
13:54 183.42 183.42 183.21 183.24 133.7K
13:55 183.24 183.28 183.19 183.19 96.5K
13:56 183.19 183.22 183.16 183.16 105.7K
13:57 183.18 183.18 183.13 183.13 62.8K
13:58 183.11 183.15 183.09 183.13 55.2K
13:59 183.13 183.14 183.01 183.02 99.7K
14:00 183.02 183.18 183.01 183.16 85.0K
14:01 183.15 183.28 183.13 183.24 84.2K
14:02 183.25 183.36 183.25 183.36 97.3K
14:03 183.41 183.44 183.34 183.34 112.5K
14:04 183.34 183.36 183.26 183.34 108.5K
14:05 183.34 183.41 183.31 183.37 68.6K
14:06 183.37 183.40 183.32 183.32 48.4K
14:07 183.32 183.36 183.32 183.34 43.0K
14:08 183.32 183.36 183.31 183.34 54.3K
14:09 183.32 183.52 183.32 183.52 149.4K
14:10 183.52 183.52 183.47 183.49 114.7K
14:11 183.50 183.61 183.50 183.59 165.2K
14:12 183.61 183.61 183.51 183.51 105.7K
14:13 183.53 183.56 183.52 183.56 47.7K
14:14 183.55 183.69 183.55 183.69 76.5K
14:15 183.71 183.71 183.49 183.53 164.5K
14:16 183.52 183.54 183.50 183.50 35.3K
14:17 183.47 183.47 183.34 183.39 178.4K
14:18 183.39 183.39 183.32 183.34 1,075.1K
14:19 183.33 183.41 183.33 183.37 47.0K
14:20 183.37 183.42 183.36 183.42 51.0K
14:21 183.43 183.49 183.43 183.44 73.8K
14:22 183.48 183.49 183.40 183.47 76.4K
14:23 183.46 183.50 183.46 183.49 59.3K
14:24 183.40 183.45 183.40 183.42 147.4K
14:25 183.46 183.47 183.35 183.35 149.1K
14:26 183.43 183.46 183.41 183.43 78.7K
14:27 183.45 183.54 183.45 183.52 150.0K
14:28 183.51 183.57 183.51 183.56 52.1K
14:29 183.61 183.65 183.58 183.62 158.4K
14:30 183.62 183.67 183.61 183.66 67.1K
14:31 183.65 183.70 183.65 183.68 42.4K
14:32 183.70 183.72 183.70 183.70 93.9K
14:33 183.71 183.72 183.68 183.70 52.2K
14:34 183.70 183.71 183.59 183.62 202.4K
14:35 183.62 183.62 183.54 183.55 79.7K
14:36 183.55 183.57 183.55 183.57 39.0K
14:37 183.56 183.57 183.53 183.54 65.8K
14:38 183.59 183.66 183.59 183.66 212.4K
14:39 183.66 183.75 183.66 183.74 63.8K
14:40 183.74 183.76 183.72 183.74 81.0K
14:41 183.72 183.76 183.72 183.74 69.3K
14:42 183.73 183.74 183.69 183.69 340.6K
14:43 183.69 183.72 183.65 183.66 637.2K
14:44 183.66 183.82 183.65 183.81 409.8K
14:45 183.89 183.96 183.88 183.96 127.3K
14:46 183.96 183.97 183.88 183.88 290.0K
14:47 183.87 183.90 183.87 183.89 38.4K
14:48 183.89 183.89 183.85 183.85 61.0K
14:49 183.84 183.87 183.84 183.84 198.6K
14:50 183.79 183.89 183.78 183.87 115.1K
14:51 183.85 183.88 183.85 183.87 110.1K
14:52 183.86 183.88 183.85 183.88 158.6K
14:53 183.87 183.91 183.86 183.89 42.5K
14:54 183.88 183.91 183.86 183.88 57.2K
14:55 183.87 183.87 183.83 183.87 229.1K
14:56 183.85 183.85 183.75 183.75 656.9K
14:57 183.75 183.75 183.67 183.68 175.3K
14:58 183.69 183.69 183.49 183.51 464.0K
14:59 183.51 183.51 183.45 183.50 106.7K
15:00 183.49 183.50 183.45 183.46 74.2K
15:01 183.42 183.49 183.40 183.49 117.1K
15:02 183.52 183.52 183.49 183.50 51.6K
15:03 183.52 183.53 183.43 183.46 159.4K
15:04 183.45 183.47 183.28 183.29 108.9K
15:05 183.29 183.43 183.29 183.43 113.6K
15:06 183.43 183.48 183.41 183.48 63.6K
15:07 183.46 183.48 183.44 183.46 53.3K
15:08 183.46 183.52 183.45 183.51 78.9K
15:09 183.51 183.51 183.45 183.45 102.4K
15:10 183.46 183.54 183.45 183.53 172.4K
15:11 183.52 183.60 183.50 183.56 188.6K
15:12 183.57 183.67 183.57 183.67 111.8K
15:13 183.67 183.70 183.65 183.70 104.6K
15:14 183.70 183.76 183.70 183.75 132.2K
15:15 183.76 183.76 183.66 183.67 287.7K
15:16 183.67 183.79 183.67 183.78 90.5K
15:17 183.79 183.79 183.76 183.79 43.6K
15:18 183.78 183.78 183.73 183.76 196.5K
15:19 183.75 183.79 183.75 183.76 77.4K
15:20 183.76 183.79 183.76 183.78 114.2K
15:21 183.77 183.79 183.77 183.77 54.5K
15:22 183.78 183.91 183.78 183.91 80.9K
15:23 183.93 183.96 183.89 183.89 154.6K
15:24 183.90 183.91 183.88 183.91 156.2K
15:25 183.92 183.94 183.92 183.92 70.2K
15:26 183.93 184.01 183.93 184.00 121.5K
15:27 183.99 184.02 183.99 184.01 75.1K
15:28 184.00 184.01 183.91 183.93 534.8K
15:29 183.95 183.95 183.88 183.90 292.6K
15:30 183.92 183.93 183.88 183.89 148.1K
15:31 183.89 183.94 183.89 183.92 103.5K
15:32 183.93 183.93 183.83 183.83 242.4K
15:33 183.83 183.97 183.81 183.97 201.4K
15:34 183.98 184.02 183.98 184.02 58.4K
15:35 184.01 184.01 183.93 183.95 136.2K
15:36 183.96 183.96 183.91 183.94 161.8K
15:37 183.93 183.95 183.93 183.95 101.9K
15:38 183.98 184.04 183.98 184.04 472.0K
15:39 184.03 184.10 184.03 184.09 100.2K
15:40 184.09 184.09 184.05 184.08 97.0K
15:41 184.07 184.08 184.04 184.07 281.7K
15:42 184.10 184.10 184.06 184.09 131.4K
15:43 184.09 184.10 184.06 184.10 188.9K
15:44 184.12 184.18 184.12 184.16 111.2K
15:45 184.16 184.24 184.16 184.24 155.6K
15:46 184.24 184.32 184.24 184.29 293.2K
15:47 184.30 184.31 184.19 184.20 373.1K
15:48 184.25 184.30 184.24 184.28 208.2K
15:49 184.29 184.40 184.26 184.40 311.4K
15:50 184.33 184.36 184.29 184.36 319.6K
15:51 184.37 184.38 184.31 184.34 220.0K
15:52 184.33 184.47 184.33 184.47 252.9K
15:53 184.46 184.52 184.46 184.52 364.1K
15:54 184.53 184.55 184.33 184.33 535.5K
15:55 184.35 184.54 184.35 184.53 554.6K
15:56 184.53 184.70 184.53 184.70 638.3K
15:57 184.68 184.69 184.63 184.64 818.5K
15:58 184.62 184.86 184.62 184.84 1,476.9K
15:59 184.80 184.86 184.69 184.83 15,891.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available