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
09:30 185.02 185.12 184.96 184.96 2,561.3K
09:31 184.99 185.16 184.82 184.98 332.2K
09:32 185.01 185.47 184.97 185.37 266.2K
09:33 185.21 185.28 185.17 185.21 100.3K
09:34 185.19 185.30 185.16 185.19 103.2K
09:35 185.21 185.29 185.11 185.13 115.4K
09:36 185.16 185.40 185.16 185.37 100.8K
09:37 185.35 185.35 185.24 185.32 57.4K
09:38 185.36 185.43 185.36 185.37 99.2K
09:39 185.31 185.34 185.29 185.34 104.5K
09:40 185.32 185.38 185.26 185.26 89.0K
09:41 185.26 185.38 185.24 185.35 100.8K
09:42 185.37 185.45 185.35 185.44 90.1K
09:43 185.47 185.47 185.35 185.38 67.3K
09:44 185.37 185.37 185.17 185.18 119.8K
09:45 185.17 185.29 185.14 185.14 120.2K
09:46 185.13 185.17 184.97 184.98 98.6K
09:47 184.97 185.09 184.97 185.05 92.1K
09:48 185.05 185.22 185.05 185.22 65.2K
09:49 185.26 185.42 185.26 185.41 158.4K
09:50 185.44 185.49 185.40 185.49 120.0K
09:51 185.51 185.51 185.20 185.24 107.7K
09:52 185.32 185.41 185.32 185.41 54.0K
09:53 185.41 185.42 185.31 185.31 56.4K
09:54 185.33 185.33 185.27 185.28 71.2K
09:55 185.30 185.31 185.25 185.25 60.4K
09:56 185.25 185.27 185.24 185.27 60.3K
09:57 185.26 185.30 185.22 185.25 108.1K
09:58 185.27 185.27 185.19 185.19 34.9K
09:59 185.19 185.20 185.16 185.20 28.1K
10:00 185.19 185.32 185.19 185.32 84.7K
10:01 185.34 185.37 185.29 185.37 93.0K
10:02 185.38 185.51 185.38 185.51 143.2K
10:03 185.51 185.59 185.37 185.43 171.2K
10:04 185.39 185.46 185.38 185.42 68.7K
10:05 185.40 185.49 185.35 185.48 120.9K
10:06 185.53 185.63 185.53 185.59 142.5K
10:07 185.60 185.63 185.56 185.56 89.7K
10:08 185.54 185.59 185.38 185.38 149.9K
10:09 185.37 185.46 185.36 185.46 36.1K
10:10 185.46 185.55 185.43 185.54 66.6K
10:11 185.52 185.52 185.33 185.35 62.1K
10:12 185.35 185.36 185.29 185.34 28.4K
10:13 185.34 185.34 185.25 185.26 46.8K
10:14 185.26 185.30 185.21 185.28 143.5K
10:15 185.28 185.28 185.16 185.22 98.0K
10:16 185.27 185.27 185.18 185.21 80.9K
10:17 185.27 185.35 185.24 185.33 128.3K
10:18 185.34 185.42 185.34 185.42 73.0K
10:19 185.42 185.43 185.32 185.33 83.8K
10:20 185.33 185.45 185.32 185.43 97.4K
10:21 185.42 185.48 185.34 185.45 86.4K
10:22 185.44 185.50 185.43 185.47 75.0K
10:23 185.41 185.43 185.34 185.37 104.9K
10:24 185.37 185.42 185.32 185.35 36.6K
10:25 185.33 185.38 185.32 185.38 97.0K
10:26 185.35 185.35 185.11 185.11 97.5K
10:27 185.14 185.22 185.04 185.11 224.1K
10:28 185.13 185.13 185.04 185.12 70.7K
10:29 185.12 185.18 185.12 185.17 96.9K
10:30 185.18 185.18 185.06 185.06 83.9K
10:31 185.06 185.15 185.05 185.15 61.7K
10:32 185.17 185.21 185.10 185.11 118.5K
10:33 185.09 185.11 185.08 185.09 36.9K
10:34 185.08 185.24 185.08 185.24 79.5K
10:35 185.22 185.30 185.21 185.29 364.2K
10:36 185.29 185.29 185.21 185.29 111.3K
10:37 185.29 185.29 185.27 185.28 78.5K
10:38 185.28 185.35 185.25 185.25 81.6K
10:39 185.24 185.25 185.21 185.21 34.7K
10:40 185.20 185.25 185.20 185.23 100.4K
10:41 185.21 185.27 185.18 185.27 80.5K
10:42 185.28 185.33 185.26 185.33 54.5K
10:43 185.34 185.38 185.33 185.37 64.6K
10:44 185.37 185.43 185.35 185.43 89.4K
10:45 185.47 185.51 185.46 185.47 99.4K
10:46 185.47 185.47 185.38 185.38 87.4K
10:47 185.38 185.38 185.30 185.34 77.7K
10:48 185.34 185.46 185.34 185.46 138.4K
10:49 185.46 185.60 185.46 185.56 213.9K
10:50 185.57 185.66 185.56 185.65 65.7K
10:51 185.66 185.66 185.61 185.61 103.1K
10:52 185.65 185.66 185.64 185.65 118.2K
10:53 185.70 185.74 185.69 185.69 129.7K
10:54 185.69 185.71 185.61 185.61 72.7K
10:55 185.62 185.72 185.62 185.70 96.5K
10:56 185.71 185.72 185.65 185.68 113.5K
10:57 185.70 185.70 185.65 185.66 85.6K
10:58 185.66 185.72 185.65 185.69 140.8K
10:59 185.68 185.71 185.67 185.71 41.7K
11:00 185.71 185.73 185.70 185.71 49.6K
11:01 185.73 185.75 185.72 185.75 33.1K
11:02 185.74 185.76 185.71 185.76 131.1K
11:03 185.77 185.95 185.77 185.85 327.4K
11:04 185.88 185.97 185.88 185.97 106.0K
11:05 185.95 186.10 185.95 186.09 113.7K
11:06 186.10 186.16 186.08 186.10 64.8K
11:07 186.11 186.11 186.06 186.06 44.3K
11:08 186.07 186.07 185.95 185.95 317.0K
11:09 185.92 186.05 185.92 186.03 116.3K
11:10 186.03 186.03 186.00 186.03 50.9K
11:11 185.99 186.00 185.96 185.99 56.2K
11:12 185.98 186.15 185.98 186.15 93.0K
11:13 186.14 186.17 186.14 186.16 91.7K
11:14 186.17 186.30 186.17 186.30 118.0K
11:15 186.30 186.33 186.22 186.22 87.2K
11:16 186.30 186.36 186.28 186.36 126.3K
11:17 186.34 186.35 186.32 186.35 45.8K
11:18 186.36 186.42 186.34 186.39 47.4K
11:19 186.41 186.45 186.37 186.45 99.8K
11:20 186.44 186.52 186.44 186.48 213.9K
11:21 186.50 186.50 186.35 186.40 167.5K
11:22 186.31 186.34 186.28 186.34 142.6K
11:23 186.34 186.35 186.32 186.33 50.4K
11:24 186.32 186.35 186.31 186.33 37.0K
11:25 186.32 186.43 186.21 186.41 891.8K
11:26 186.43 186.44 186.27 186.28 139.1K
11:27 186.29 186.52 186.29 186.52 170.5K
11:28 186.52 186.67 186.52 186.67 150.6K
11:29 186.65 186.65 186.44 186.45 237.7K
11:30 186.51 186.54 186.39 186.39 98.0K
11:31 186.39 186.39 186.25 186.26 68.7K
11:32 186.28 186.31 186.02 186.02 173.2K
11:33 186.05 186.05 185.98 185.99 91.9K
11:34 185.96 185.98 185.94 185.96 87.0K
11:35 185.97 185.98 185.94 185.98 128.8K
11:36 185.95 186.04 185.95 186.01 129.1K
11:37 186.02 186.15 186.02 186.15 131.4K
11:38 186.14 186.14 186.11 186.14 35.5K
11:39 186.13 186.19 186.11 186.17 88.1K
11:40 186.17 186.19 186.12 186.15 49.1K
11:41 186.21 186.30 186.21 186.28 68.9K
11:42 186.31 186.36 186.28 186.36 110.5K
11:43 186.36 186.40 186.33 186.33 75.4K
11:44 186.33 186.34 186.12 186.12 649.0K
11:45 186.10 186.14 186.04 186.04 119.3K
11:46 186.02 186.02 185.94 185.94 62.3K
11:47 185.95 186.03 185.91 185.91 77.7K
11:48 185.91 185.91 185.76 185.76 140.5K
11:49 185.79 185.84 185.77 185.84 114.9K
11:50 185.84 185.86 185.80 185.80 72.0K
11:51 185.82 185.84 185.78 185.78 52.1K
11:52 185.80 185.80 185.73 185.74 60.1K
11:53 185.74 185.74 185.63 185.64 81.4K
11:54 185.58 185.61 185.57 185.61 54.9K
11:55 185.61 185.61 185.49 185.50 155.0K
11:56 185.50 185.59 185.45 185.59 111.8K
11:57 185.61 185.61 185.53 185.56 158.3K
11:58 185.57 185.60 185.50 185.50 117.3K
11:59 185.54 185.59 185.48 185.51 197.4K
12:00 185.52 185.56 185.42 185.42 124.0K
12:01 185.38 185.46 185.38 185.46 115.0K
12:02 185.47 185.54 185.47 185.50 88.7K
12:03 185.50 185.58 185.50 185.58 50.1K
12:04 185.60 185.65 185.60 185.65 195.3K
12:05 185.66 185.68 185.64 185.64 57.4K
12:06 185.64 185.70 185.51 185.51 117.8K
12:07 185.49 185.65 185.48 185.65 107.6K
12:08 185.64 185.64 185.60 185.60 26.1K
12:09 185.60 185.60 185.49 185.50 58.0K
12:10 185.49 185.50 185.32 185.32 92.3K
12:11 185.34 185.34 185.32 185.34 26.6K
12:12 185.38 185.45 185.38 185.41 65.4K
12:13 185.43 185.44 185.41 185.42 109.8K
12:14 185.42 185.43 185.38 185.38 70.3K
12:15 185.41 185.41 185.22 185.22 227.7K
12:16 185.22 185.30 185.17 185.29 150.5K
12:17 185.27 185.41 185.27 185.40 93.1K
12:18 185.48 185.50 185.48 185.48 79.4K
12:19 185.47 185.47 185.42 185.43 35.5K
12:20 185.45 185.48 185.45 185.46 41.8K
12:21 185.49 185.51 185.47 185.47 54.6K
12:22 185.46 185.48 185.46 185.48 23.2K
12:23 185.47 185.50 185.45 185.45 46.1K
12:24 185.46 185.46 185.42 185.43 36.0K
12:25 185.41 185.42 185.40 185.42 30.1K
12:26 185.49 185.49 185.41 185.41 110.3K
12:27 185.37 185.37 185.34 185.34 31.0K
12:28 185.35 185.37 185.35 185.36 24.3K
12:29 185.35 185.36 185.33 185.36 26.2K
12:30 185.36 185.40 185.35 185.35 53.3K
12:31 185.35 185.38 185.32 185.34 35.8K
12:32 185.34 185.35 185.29 185.35 91.0K
12:33 185.36 185.36 185.24 185.24 46.1K
12:34 185.25 185.26 185.23 185.25 24.9K
12:35 185.28 185.34 185.28 185.33 93.9K
12:36 185.33 185.33 185.27 185.27 45.3K
12:37 185.22 185.31 185.21 185.31 53.6K
12:38 185.33 185.41 185.33 185.39 64.0K
12:39 185.39 185.40 185.35 185.39 24.8K
12:40 185.42 185.49 185.42 185.49 48.3K
12:41 185.49 185.49 185.42 185.42 61.4K
12:42 185.41 185.41 185.21 185.21 145.3K
12:43 185.21 185.25 185.19 185.19 62.5K
12:44 185.19 185.19 185.17 185.18 43.8K
12:45 185.17 185.20 185.17 185.18 43.4K
12:46 185.20 185.28 185.20 185.28 42.0K
12:47 185.27 185.27 185.15 185.15 80.8K
12:48 185.17 185.24 185.16 185.23 54.6K
12:49 185.22 185.25 185.22 185.22 21.7K
12:50 185.20 185.23 185.20 185.21 34.1K
12:51 185.22 185.22 185.21 185.21 21.6K
12:52 185.21 185.23 185.18 185.22 46.8K
12:53 185.21 185.23 185.20 185.23 79.2K
12:54 185.22 185.25 185.20 185.24 58.9K
12:55 185.24 185.26 185.24 185.25 36.9K
12:56 185.25 185.25 185.08 185.08 166.5K
12:57 185.07 185.15 185.05 185.15 143.3K
12:58 185.14 185.17 185.14 185.14 75.0K
12:59 185.13 185.14 185.10 185.10 38.7K
13:00 185.10 185.13 185.01 185.01 51.2K
13:01 185.02 185.02 185.00 185.02 22.4K
13:02 185.02 185.05 184.99 185.03 176.2K
13:03 185.04 185.06 185.04 185.06 15.1K
13:04 185.06 185.08 185.03 185.04 33.6K
13:05 185.04 185.06 184.94 184.94 69.6K
13:06 184.93 184.94 184.91 184.93 51.0K
13:07 184.92 185.01 184.91 184.99 87.2K
13:08 184.99 185.01 184.99 185.00 19.6K
13:09 185.01 185.02 184.99 185.00 28.7K
13:10 184.99 185.01 184.98 184.98 28.9K
13:11 185.01 185.01 184.93 184.93 44.9K
13:12 184.94 184.94 184.91 184.93 30.7K
13:13 184.95 184.96 184.94 184.94 34.5K
13:14 184.94 184.96 184.94 184.96 81.3K
13:15 184.96 184.96 184.83 184.83 65.2K
13:16 184.86 184.96 184.86 184.96 67.8K
13:17 184.97 185.01 184.95 184.99 44.1K
13:18 184.98 185.00 184.97 184.97 33.9K
13:19 184.98 185.00 184.98 185.00 57.2K
13:20 184.99 185.02 184.99 185.00 30.6K
13:21 184.95 184.95 184.84 184.86 79.3K
13:22 184.85 184.89 184.85 184.89 12.0K
13:23 184.88 184.89 184.85 184.87 21.5K
13:24 184.89 184.89 184.85 184.85 68.2K
13:25 184.85 184.89 184.85 184.87 39.7K
13:26 184.88 184.88 184.86 184.86 34.8K
13:27 184.86 184.88 184.80 184.80 89.5K
13:28 184.81 184.88 184.80 184.88 117.8K
13:29 184.88 184.92 184.85 184.91 34.8K
13:30 184.91 185.00 184.91 184.97 42.4K
13:31 184.97 185.03 184.94 185.03 318.4K
13:32 185.03 185.08 185.03 185.08 292.8K
13:33 185.06 185.07 185.05 185.07 72.0K
13:34 185.08 185.08 185.01 185.01 147.9K
13:35 185.01 185.03 184.98 185.02 39.0K
13:36 185.02 185.10 185.00 185.00 99.3K
13:37 185.00 185.01 184.99 185.01 20.4K
13:38 185.00 185.02 184.96 184.96 113.6K
13:39 184.96 184.99 184.95 184.95 54.2K
13:40 184.93 184.94 184.86 184.86 45.8K
13:41 184.85 184.86 184.81 184.81 23.6K
13:42 184.81 184.81 184.68 184.68 103.5K
13:43 184.68 184.74 184.68 184.71 21.2K
13:44 184.72 184.72 184.67 184.67 25.9K
13:45 184.67 184.68 184.60 184.60 36.2K
13:46 184.61 184.64 184.61 184.64 19.5K
13:47 184.63 184.73 184.62 184.73 62.4K
13:48 184.71 184.73 184.71 184.72 22.6K
13:49 184.74 184.74 184.69 184.72 55.7K
13:50 184.73 184.73 184.68 184.68 26.3K
13:51 184.69 184.69 184.68 184.69 24.6K
13:52 184.68 184.69 184.65 184.67 47.1K
13:53 184.65 184.67 184.65 184.67 25.6K
13:54 184.67 184.68 184.63 184.63 91.4K
13:55 184.62 184.65 184.56 184.56 102.1K
13:56 184.56 184.57 184.54 184.55 47.9K
13:57 184.56 184.56 184.52 184.52 44.7K
13:58 184.54 184.55 184.53 184.54 21.6K
13:59 184.56 184.56 184.50 184.52 46.4K
14:00 184.53 184.53 184.46 184.46 150.2K
14:01 184.45 184.45 184.31 184.32 124.2K
14:02 184.29 184.30 184.26 184.28 123.0K
14:03 184.26 184.30 184.20 184.23 101.6K
14:04 184.28 184.30 184.27 184.30 80.4K
14:05 184.30 184.33 184.25 184.31 77.8K
14:06 184.26 184.33 184.24 184.33 221.7K
14:07 184.32 184.32 184.28 184.28 94.2K
14:08 184.30 184.33 184.28 184.31 34.5K
14:09 184.31 184.39 184.31 184.39 125.7K
14:10 184.38 184.38 184.31 184.32 96.2K
14:11 184.30 184.30 184.26 184.27 121.2K
14:12 184.27 184.30 184.26 184.28 60.5K
14:13 184.29 184.30 184.27 184.30 35.4K
14:14 184.29 184.33 184.27 184.33 52.9K
14:15 184.33 184.34 184.27 184.29 58.9K
14:16 184.29 184.31 184.27 184.29 61.2K
14:17 184.30 184.37 184.29 184.35 127.5K
14:18 184.35 184.38 184.35 184.38 24.1K
14:19 184.37 184.44 184.35 184.43 53.9K
14:20 184.43 184.50 184.43 184.47 87.1K
14:21 184.47 184.49 184.46 184.48 16.6K
14:22 184.48 184.50 184.47 184.49 161.5K
14:23 184.52 184.54 184.51 184.53 66.5K
14:24 184.51 184.53 184.41 184.41 123.9K
14:25 184.42 184.47 184.40 184.47 70.3K
14:26 184.47 184.51 184.45 184.51 85.8K
14:27 184.51 184.52 184.47 184.49 44.0K
14:28 184.49 184.49 184.36 184.36 191.0K
14:29 184.36 184.36 184.31 184.33 50.0K
14:30 184.31 184.36 184.25 184.36 120.6K
14:31 184.35 184.40 184.34 184.40 58.6K
14:32 184.38 184.45 184.37 184.45 40.3K
14:33 184.45 184.52 184.43 184.50 49.7K
14:34 184.50 184.50 184.45 184.46 21.6K
14:35 184.44 184.44 184.39 184.39 71.8K
14:36 184.39 184.43 184.39 184.43 42.8K
14:37 184.44 184.47 184.43 184.46 35.3K
14:38 184.47 184.49 184.47 184.48 38.9K
14:39 184.48 184.50 184.43 184.44 96.9K
14:40 184.46 184.46 184.42 184.42 64.5K
14:41 184.44 184.46 184.43 184.43 36.5K
14:42 184.43 184.45 184.42 184.43 160.6K
14:43 184.44 184.49 184.44 184.49 66.1K
14:44 184.51 184.53 184.49 184.53 76.0K
14:45 184.52 184.52 184.44 184.45 121.5K
14:46 184.46 184.46 184.42 184.42 84.4K
14:47 184.45 184.45 184.43 184.45 28.2K
14:48 184.44 184.44 184.39 184.39 97.2K
14:49 184.40 184.44 184.40 184.44 24.4K
14:50 184.43 184.50 184.43 184.49 56.4K
14:51 184.50 184.51 184.43 184.43 71.2K
14:52 184.43 184.46 184.43 184.46 144.0K
14:53 184.46 184.48 184.42 184.42 79.4K
14:54 184.40 184.40 184.34 184.36 50.8K
14:55 184.35 184.36 184.33 184.35 34.2K
14:56 184.34 184.36 184.31 184.34 61.4K
14:57 184.34 184.41 184.34 184.38 154.1K
14:58 184.37 184.38 184.35 184.38 68.5K
14:59 184.37 184.42 184.36 184.42 120.3K
15:00 184.44 184.51 184.44 184.50 60.8K
15:01 184.50 184.54 184.49 184.54 76.4K
15:02 184.50 184.51 184.49 184.49 68.2K
15:03 184.51 184.52 184.51 184.52 22.9K
15:04 184.54 184.57 184.53 184.53 83.5K
15:05 184.53 184.54 184.53 184.53 35.4K
15:06 184.56 184.56 184.51 184.52 254.3K
15:07 184.50 184.50 184.47 184.47 128.3K
15:08 184.48 184.51 184.48 184.50 74.9K
15:09 184.51 184.55 184.51 184.52 66.8K
15:10 184.52 184.53 184.49 184.51 323.3K
15:11 184.52 184.53 184.50 184.53 111.7K
15:12 184.51 184.53 184.49 184.53 83.1K
15:13 184.53 184.57 184.51 184.52 75.9K
15:14 184.53 184.54 184.48 184.48 61.4K
15:15 184.48 184.53 184.48 184.52 50.1K
15:16 184.52 184.52 184.45 184.45 104.4K
15:17 184.43 184.49 184.43 184.49 118.6K
15:18 184.48 184.48 184.43 184.44 51.9K
15:19 184.44 184.55 184.44 184.54 99.7K
15:20 184.54 184.56 184.50 184.52 209.5K
15:21 184.53 184.53 184.48 184.50 50.3K
15:22 184.49 184.54 184.49 184.53 86.2K
15:23 184.54 184.55 184.53 184.55 33.0K
15:24 184.54 184.57 184.53 184.56 43.8K
15:25 184.53 184.64 184.53 184.62 107.3K
15:26 184.60 184.61 184.51 184.52 132.3K
15:27 184.51 184.54 184.51 184.54 41.3K
15:28 184.52 184.60 184.52 184.59 78.5K
15:29 184.59 184.60 184.53 184.53 107.7K
15:30 184.53 184.62 184.53 184.59 148.6K
15:31 184.58 184.65 184.57 184.65 101.2K
15:32 184.63 184.65 184.61 184.62 48.2K
15:33 184.62 184.70 184.61 184.70 116.0K
15:34 184.67 184.73 184.67 184.71 70.2K
15:35 184.72 184.74 184.72 184.72 42.5K
15:36 184.74 184.76 184.72 184.76 59.8K
15:37 184.73 184.75 184.72 184.74 43.0K
15:38 184.70 184.74 184.70 184.74 117.7K
15:39 184.70 184.71 184.62 184.62 162.8K
15:40 184.57 184.59 184.55 184.57 239.5K
15:41 184.56 184.56 184.48 184.51 137.4K
15:42 184.51 184.51 184.45 184.47 145.9K
15:43 184.43 184.48 184.42 184.43 298.6K
15:44 184.41 184.49 184.41 184.49 367.3K
15:45 184.46 184.46 184.37 184.38 297.2K
15:46 184.38 184.41 184.28 184.31 159.0K
15:47 184.31 184.36 184.29 184.36 193.3K
15:48 184.36 184.42 184.34 184.38 297.4K
15:49 184.36 184.43 184.35 184.37 321.0K
15:50 184.39 184.52 184.39 184.51 658.5K
15:51 184.61 184.67 184.60 184.64 433.6K
15:52 184.61 184.69 184.58 184.58 253.3K
15:53 184.56 184.56 184.52 184.52 222.1K
15:54 184.50 184.52 184.44 184.44 212.8K
15:55 184.47 184.58 184.47 184.51 735.9K
15:56 184.43 184.50 184.38 184.50 612.4K
15:57 184.51 184.65 184.51 184.61 427.3K
15:58 184.59 184.63 184.59 184.59 638.7K
15:59 184.57 184.69 184.57 184.62 10,191.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available