DJ Telecom

DJUSTL
🏛️ usa →
188.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 185.87 186.08 185.52 185.52 888.0K
09:31 185.55 185.82 185.55 185.79 110.2K
09:32 185.70 185.74 185.33 185.33 743.4K
09:33 185.53 185.53 185.28 185.30 151.9K
09:34 185.30 185.32 185.24 185.26 121.1K
09:35 185.23 185.35 185.23 185.35 155.1K
09:36 185.29 185.32 185.17 185.32 151.9K
09:37 185.25 185.31 184.98 184.98 201.2K
09:38 185.03 185.09 184.89 184.89 161.4K
09:39 184.89 185.02 184.75 184.99 119.7K
09:40 185.01 185.20 185.01 185.17 90.0K
09:41 185.17 185.18 184.89 185.00 90.1K
09:42 185.03 185.10 184.87 184.88 87.8K
09:43 184.85 184.90 184.81 184.83 117.9K
09:44 184.87 185.09 184.86 185.06 143.5K
09:45 185.09 185.35 185.02 185.35 139.3K
09:46 185.38 185.51 185.38 185.49 85.4K
09:47 185.46 185.48 185.38 185.48 99.8K
09:48 185.63 185.67 185.58 185.58 86.7K
09:49 185.63 185.84 185.59 185.84 144.2K
09:50 185.78 185.84 185.71 185.77 207.2K
09:51 185.75 185.76 185.69 185.76 129.0K
09:52 185.77 185.80 185.73 185.77 96.9K
09:53 185.78 185.92 185.74 185.92 84.2K
09:54 186.11 186.21 186.10 186.19 330.7K
09:55 186.19 186.21 186.00 186.00 202.7K
09:56 186.00 186.12 186.00 186.10 72.0K
09:57 186.11 186.13 185.95 185.95 105.8K
09:58 185.92 185.98 185.92 185.94 70.3K
09:59 185.97 186.01 185.94 186.01 92.8K
10:00 185.94 185.94 185.83 185.90 106.5K
10:01 185.91 185.91 185.76 185.83 110.2K
10:02 185.84 185.84 185.75 185.80 96.4K
10:03 185.80 185.81 185.77 185.78 44.1K
10:04 185.77 186.00 185.77 186.00 202.4K
10:05 186.00 186.04 185.88 185.92 167.3K
10:06 185.93 185.94 185.82 185.87 94.1K
10:07 185.86 185.93 185.77 185.80 88.8K
10:08 185.85 185.90 185.83 185.89 71.7K
10:09 185.92 185.95 185.92 185.95 119.6K
10:10 185.89 185.93 185.89 185.92 52.0K
10:11 185.95 185.98 185.93 185.93 199.1K
10:12 185.90 185.96 185.90 185.93 85.3K
10:13 185.93 185.94 185.73 185.73 147.2K
10:14 185.65 185.71 185.65 185.69 61.0K
10:15 185.67 185.81 185.67 185.81 132.7K
10:16 185.80 185.88 185.79 185.87 108.2K
10:17 185.88 185.89 185.84 185.89 123.6K
10:18 185.88 185.88 185.76 185.76 154.3K
10:19 185.76 185.77 185.70 185.73 149.5K
10:20 185.73 185.79 185.73 185.77 96.2K
10:21 185.75 185.75 185.59 185.64 147.7K
10:22 185.62 185.77 185.62 185.76 154.2K
10:23 185.73 185.75 185.60 185.66 134.2K
10:24 185.64 185.70 185.58 185.60 92.7K
10:25 185.62 185.66 185.55 185.55 122.0K
10:26 185.55 185.64 185.55 185.61 110.3K
10:27 185.59 185.64 185.53 185.57 87.5K
10:28 185.55 185.60 185.55 185.59 68.1K
10:29 185.60 185.63 185.57 185.59 49.2K
10:30 185.60 185.60 185.56 185.59 52.9K
10:31 185.61 185.61 185.47 185.47 130.5K
10:32 185.50 185.57 185.50 185.52 98.0K
10:33 185.54 185.54 185.43 185.49 102.6K
10:34 185.60 185.68 185.54 185.68 191.9K
10:35 185.70 185.74 185.65 185.65 146.4K
10:36 185.68 185.74 185.67 185.67 98.6K
10:37 185.70 185.75 185.68 185.74 117.9K
10:38 185.75 185.83 185.75 185.77 84.8K
10:39 185.83 185.85 185.82 185.82 83.0K
10:40 185.82 185.84 185.79 185.81 89.7K
10:41 185.85 185.86 185.78 185.78 111.4K
10:42 185.78 185.82 185.76 185.76 109.0K
10:43 185.74 185.81 185.74 185.80 68.8K
10:44 185.78 185.85 185.78 185.80 75.2K
10:45 185.80 185.84 185.78 185.79 95.7K
10:46 185.79 185.79 185.74 185.78 96.6K
10:47 185.80 185.92 185.80 185.92 157.1K
10:48 185.98 185.98 185.88 185.91 134.6K
10:49 185.91 185.91 185.88 185.90 77.2K
10:50 185.88 185.93 185.85 185.91 91.3K
10:51 185.91 185.92 185.87 185.92 70.5K
10:52 185.93 185.96 185.91 185.94 61.3K
10:53 185.94 186.11 185.94 186.08 265.9K
10:54 186.11 186.11 186.05 186.07 102.2K
10:55 186.04 186.12 186.01 186.12 139.0K
10:56 186.11 186.13 186.06 186.11 111.1K
10:57 186.14 186.14 186.07 186.07 134.9K
10:58 186.07 186.11 186.06 186.10 69.7K
10:59 186.14 186.16 186.11 186.11 151.2K
11:00 186.11 186.21 186.11 186.21 112.6K
11:01 186.26 186.26 186.19 186.21 121.1K
11:02 186.20 186.26 186.20 186.20 129.6K
11:03 186.22 186.22 186.20 186.20 55.7K
11:04 186.21 186.22 186.17 186.22 100.1K
11:05 186.23 186.27 186.23 186.24 113.6K
11:06 186.26 186.26 186.14 186.15 99.2K
11:07 186.15 186.24 186.15 186.22 107.2K
11:08 186.23 186.27 186.17 186.17 137.3K
11:09 186.17 186.17 186.14 186.15 47.2K
11:10 186.17 186.17 186.08 186.11 83.5K
11:11 186.14 186.14 186.08 186.12 91.4K
11:12 186.12 186.12 186.07 186.07 95.2K
11:13 186.03 186.03 185.96 185.97 107.8K
11:14 185.98 186.02 185.97 186.01 72.7K
11:15 186.02 186.12 186.02 186.12 140.2K
11:16 186.13 186.13 186.09 186.11 86.2K
11:17 186.12 186.20 186.12 186.20 154.3K
11:18 186.20 186.20 186.07 186.09 189.6K
11:19 186.07 186.11 186.07 186.07 55.0K
11:20 186.13 186.18 186.13 186.16 95.8K
11:21 186.17 186.18 186.10 186.11 134.1K
11:22 186.11 186.13 186.09 186.11 55.8K
11:23 186.14 186.14 186.10 186.10 94.7K
11:24 186.11 186.11 185.99 185.99 110.3K
11:25 185.99 186.05 185.99 186.03 96.0K
11:26 186.03 186.08 186.03 186.08 101.1K
11:27 186.08 186.08 185.96 186.00 142.1K
11:28 185.99 186.05 185.98 186.04 83.7K
11:29 186.05 186.15 186.04 186.14 130.9K
11:30 186.16 186.26 186.14 186.26 96.0K
11:31 186.24 186.24 186.17 186.17 123.4K
11:32 186.18 186.18 186.13 186.16 73.9K
11:33 186.11 186.15 186.09 186.13 86.3K
11:34 186.14 186.15 186.06 186.06 103.6K
11:35 186.09 186.12 186.05 186.09 104.0K
11:36 186.07 186.07 185.98 185.98 199.3K
11:37 185.97 185.97 185.92 185.97 139.9K
11:38 185.93 185.93 185.82 185.83 210.2K
11:39 185.83 185.86 185.82 185.84 109.9K
11:40 185.81 185.81 185.65 185.72 173.6K
11:41 185.71 185.74 185.68 185.68 94.6K
11:42 185.67 185.68 185.61 185.61 91.8K
11:43 185.61 185.66 185.61 185.63 85.3K
11:44 185.64 185.70 185.63 185.68 145.6K
11:45 185.67 185.75 185.67 185.74 102.9K
11:46 185.74 185.78 185.71 185.78 75.2K
11:47 185.76 185.80 185.75 185.75 72.2K
11:48 185.76 185.76 185.69 185.70 94.3K
11:49 185.71 185.77 185.69 185.75 57.3K
11:50 185.77 185.82 185.76 185.82 105.8K
11:51 185.82 185.82 185.78 185.80 79.9K
11:52 185.79 185.80 185.73 185.73 146.0K
11:53 185.72 185.75 185.71 185.75 96.6K
11:54 185.73 185.79 185.73 185.76 217.2K
11:55 185.76 185.93 185.76 185.93 203.9K
11:56 185.92 186.02 185.92 186.00 305.8K
11:57 186.01 186.01 185.98 185.99 154.1K
11:58 185.98 186.00 185.94 185.97 113.1K
11:59 185.97 186.10 185.96 186.07 158.7K
12:00 185.99 186.06 185.99 186.05 111.0K
12:01 186.06 186.07 185.97 185.97 79.0K
12:02 185.98 186.01 185.98 186.00 31.1K
12:03 185.99 186.07 185.98 186.06 103.5K
12:04 186.04 186.04 185.97 185.99 139.4K
12:05 186.00 186.00 185.87 185.87 88.0K
12:06 185.86 185.89 185.86 185.88 78.2K
12:07 185.90 185.91 185.83 185.85 91.9K
12:08 185.83 185.90 185.82 185.89 68.8K
12:09 185.90 185.99 185.90 185.99 84.3K
12:10 185.96 185.99 185.96 185.99 47.5K
12:11 186.00 186.01 185.98 185.99 34.8K
12:12 185.99 186.09 185.99 186.09 79.8K
12:13 186.12 186.17 186.11 186.17 99.5K
12:14 186.19 186.20 186.14 186.20 77.5K
12:15 186.21 186.22 186.18 186.21 101.3K
12:16 186.20 186.24 186.20 186.24 62.7K
12:17 186.23 186.29 186.22 186.22 103.8K
12:18 186.22 186.24 186.20 186.21 69.0K
12:19 186.19 186.21 186.19 186.20 67.5K
12:20 186.19 186.19 186.12 186.16 102.9K
12:21 186.15 186.17 186.03 186.07 112.9K
12:22 186.08 186.12 186.07 186.12 114.8K
12:23 186.15 186.15 186.08 186.11 66.8K
12:24 186.19 186.20 186.18 186.19 111.8K
12:25 186.25 186.28 186.23 186.23 119.4K
12:26 186.23 186.24 186.16 186.17 25.8K
12:27 186.21 186.21 186.18 186.20 100.5K
12:28 186.23 186.27 186.23 186.27 55.8K
12:29 186.24 186.29 186.24 186.27 55.7K
12:30 186.28 186.36 186.27 186.34 89.4K
12:31 186.32 186.36 186.26 186.34 110.0K
12:32 186.36 186.44 186.32 186.44 90.3K
12:33 186.43 186.51 186.43 186.44 98.4K
12:34 186.46 186.46 186.42 186.45 54.3K
12:35 186.43 186.48 186.42 186.43 82.1K
12:36 186.42 186.47 186.42 186.45 108.8K
12:37 186.46 186.48 186.44 186.47 57.0K
12:38 186.46 186.50 186.45 186.46 52.3K
12:39 186.46 186.47 186.43 186.44 53.7K
12:40 186.44 186.47 186.43 186.46 86.5K
12:41 186.46 186.47 186.43 186.43 78.1K
12:42 186.42 186.42 186.38 186.39 57.7K
12:43 186.38 186.38 186.28 186.28 105.6K
12:44 186.29 186.29 186.24 186.28 105.2K
12:45 186.27 186.27 186.25 186.26 47.1K
12:46 186.27 186.27 186.17 186.17 60.8K
12:47 186.16 186.16 186.06 186.06 63.5K
12:48 186.06 186.20 186.06 186.18 172.6K
12:49 186.14 186.15 186.11 186.12 106.3K
12:50 186.13 186.13 186.04 186.06 69.0K
12:51 186.06 186.06 185.96 185.96 97.6K
12:52 185.97 185.97 185.89 185.91 90.8K
12:53 185.92 186.00 185.91 186.00 87.6K
12:54 185.98 185.99 185.94 185.96 46.6K
12:55 185.98 186.00 185.95 185.95 29.4K
12:56 185.92 185.92 185.86 185.86 97.6K
12:57 185.90 185.90 185.84 185.84 61.3K
12:58 185.86 185.86 185.83 185.85 59.0K
12:59 185.85 185.86 185.83 185.85 52.8K
13:00 185.86 185.89 185.86 185.87 64.8K
13:01 185.88 185.89 185.82 185.82 51.4K
13:02 185.79 185.79 185.73 185.78 83.9K
13:03 185.75 185.89 185.75 185.87 114.6K
13:04 185.86 185.91 185.83 185.90 79.8K
13:05 185.90 185.92 185.90 185.91 30.1K
13:06 185.91 185.93 185.90 185.90 27.4K
13:07 185.92 185.93 185.87 185.89 46.8K
13:08 185.88 185.91 185.87 185.87 51.3K
13:09 185.85 185.85 185.82 185.84 43.9K
13:10 185.85 185.85 185.77 185.77 110.4K
13:11 185.79 185.79 185.76 185.78 37.5K
13:12 185.77 185.79 185.76 185.78 105.4K
13:13 185.78 185.78 185.75 185.76 19.9K
13:14 185.77 185.81 185.77 185.81 112.8K
13:15 185.82 185.85 185.81 185.83 85.9K
13:16 185.84 185.84 185.76 185.81 143.4K
13:17 185.81 185.82 185.80 185.81 18.2K
13:18 185.81 185.82 185.77 185.81 48.0K
13:19 185.81 185.81 185.77 185.81 34.5K
13:20 185.80 185.81 185.77 185.77 100.2K
13:21 185.78 185.78 185.71 185.74 48.4K
13:22 185.71 185.74 185.63 185.63 51.0K
13:23 185.62 185.63 185.58 185.58 76.7K
13:24 185.58 185.66 185.58 185.63 37.2K
13:25 185.62 185.68 185.62 185.68 31.0K
13:26 185.67 185.67 185.62 185.63 113.9K
13:27 185.63 185.68 185.63 185.68 38.1K
13:28 185.67 185.80 185.67 185.80 181.0K
13:29 185.79 185.81 185.75 185.75 55.5K
13:30 185.75 185.76 185.74 185.74 22.3K
13:31 185.75 185.84 185.74 185.84 116.9K
13:32 185.84 185.85 185.83 185.83 68.9K
13:33 185.85 185.85 185.81 185.83 46.5K
13:34 185.88 185.93 185.87 185.93 130.8K
13:35 185.95 185.96 185.94 185.94 30.7K
13:36 185.94 186.00 185.94 185.99 49.6K
13:37 185.98 186.00 185.97 185.98 63.1K
13:38 185.96 185.99 185.92 185.92 63.4K
13:39 185.92 185.93 185.90 185.90 29.1K
13:40 185.90 185.90 185.85 185.86 50.9K
13:41 185.87 185.88 185.85 185.86 35.9K
13:42 185.87 185.88 185.85 185.87 41.3K
13:43 185.87 185.88 185.81 185.82 44.7K
13:44 185.83 185.83 185.80 185.81 83.5K
13:45 185.81 185.83 185.79 185.82 81.0K
13:46 185.83 185.83 185.80 185.83 39.6K
13:47 185.82 185.86 185.82 185.84 40.8K
13:48 185.86 185.86 185.84 185.86 44.2K
13:49 185.92 185.92 185.80 185.80 91.9K
13:50 185.80 185.86 185.80 185.82 63.3K
13:51 185.81 185.84 185.80 185.82 52.2K
13:52 185.81 185.84 185.79 185.82 14.1K
13:53 185.83 185.85 185.82 185.83 19.6K
13:54 185.81 185.81 185.77 185.80 59.8K
13:55 185.83 185.85 185.82 185.85 66.1K
13:56 185.85 185.86 185.83 185.86 23.8K
13:57 185.88 185.95 185.86 185.94 94.3K
13:58 185.94 185.97 185.93 185.96 56.9K
13:59 185.98 186.00 185.96 185.99 62.2K
14:00 185.99 186.08 185.99 186.07 87.1K
14:01 186.09 186.09 186.02 186.03 86.9K
14:02 185.99 186.02 185.99 186.02 67.0K
14:03 186.06 186.06 186.03 186.03 35.8K
14:04 186.03 186.09 186.03 186.08 45.4K
14:05 186.09 186.09 186.07 186.08 38.4K
14:06 186.10 186.11 186.07 186.11 72.7K
14:07 186.12 186.12 186.09 186.11 59.9K
14:08 186.11 186.13 186.10 186.12 47.2K
14:09 186.11 186.14 186.11 186.12 87.0K
14:10 186.11 186.15 186.10 186.15 62.0K
14:11 186.20 186.21 186.17 186.18 81.5K
14:12 186.18 186.18 186.15 186.16 44.0K
14:13 186.16 186.19 186.16 186.18 40.5K
14:14 186.18 186.20 186.18 186.20 32.0K
14:15 186.21 186.25 186.21 186.25 45.1K
14:16 186.25 186.27 186.23 186.27 42.1K
14:17 186.27 186.27 186.24 186.25 37.8K
14:18 186.25 186.28 186.24 186.26 45.8K
14:19 186.25 186.26 186.20 186.21 91.0K
14:20 186.19 186.20 186.09 186.10 56.0K
14:21 186.11 186.12 186.10 186.11 33.0K
14:22 186.14 186.14 186.07 186.07 130.3K
14:23 186.07 186.08 186.04 186.04 26.1K
14:24 186.03 186.07 186.03 186.07 61.0K
14:25 186.07 186.07 185.98 186.00 473.7K
14:26 186.00 186.02 185.99 186.00 71.9K
14:27 186.00 186.01 185.99 186.01 25.9K
14:28 185.99 186.00 185.96 185.98 50.8K
14:29 185.98 186.00 185.92 185.96 211.3K
14:30 185.97 186.01 185.91 185.91 103.6K
14:31 185.91 185.92 185.84 185.91 138.9K
14:32 185.91 185.92 185.90 185.91 31.8K
14:33 185.89 185.92 185.87 185.87 50.0K
14:34 185.88 185.88 185.84 185.84 67.4K
14:35 185.84 185.86 185.84 185.85 47.3K
14:36 185.85 185.86 185.83 185.84 37.1K
14:37 185.86 185.88 185.83 185.86 38.9K
14:38 185.84 185.84 185.78 185.80 76.2K
14:39 185.79 185.79 185.61 185.63 120.8K
14:40 185.62 185.63 185.59 185.60 42.5K
14:41 185.62 185.69 185.62 185.66 283.8K
14:42 185.67 185.68 185.60 185.67 629.4K
14:43 185.69 185.70 185.66 185.66 42.2K
14:44 185.67 185.67 185.52 185.52 131.5K
14:45 185.52 185.54 185.50 185.52 38.4K
14:46 185.52 185.54 185.50 185.52 53.5K
14:47 185.52 185.52 185.49 185.50 37.5K
14:48 185.50 185.52 185.46 185.46 55.2K
14:49 185.46 185.49 185.46 185.49 138.8K
14:50 185.48 185.48 185.43 185.44 67.0K
14:51 185.43 185.53 185.43 185.53 81.7K
14:52 185.52 185.58 185.49 185.58 51.4K
14:53 185.56 185.56 185.50 185.53 55.4K
14:54 185.53 185.53 185.51 185.52 32.0K
14:55 185.50 185.55 185.50 185.54 154.2K
14:56 185.53 185.54 185.48 185.48 52.5K
14:57 185.49 185.50 185.46 185.49 57.5K
14:58 185.49 185.50 185.46 185.46 78.1K
14:59 185.48 185.49 185.46 185.47 48.9K
15:00 185.44 185.51 185.42 185.50 208.6K
15:01 185.51 185.56 185.51 185.55 43.6K
15:02 185.55 185.61 185.54 185.57 105.2K
15:03 185.53 185.56 185.49 185.49 76.1K
15:04 185.50 185.50 185.47 185.48 42.6K
15:05 185.50 185.51 185.45 185.45 80.2K
15:06 185.46 185.47 185.37 185.45 255.3K
15:07 185.45 185.46 185.42 185.44 94.6K
15:08 185.45 185.46 185.42 185.43 66.8K
15:09 185.43 185.53 185.41 185.53 165.2K
15:10 185.52 185.53 185.49 185.53 83.0K
15:11 185.54 185.54 185.49 185.49 48.2K
15:12 185.50 185.50 185.44 185.46 74.4K
15:13 185.47 185.47 185.45 185.46 80.0K
15:14 185.44 185.45 185.42 185.43 70.6K
15:15 185.40 185.44 185.34 185.44 127.0K
15:16 185.45 185.45 185.44 185.44 61.9K
15:17 185.44 185.47 185.44 185.47 49.6K
15:18 185.48 185.48 185.44 185.44 74.1K
15:19 185.44 185.44 185.38 185.38 78.3K
15:20 185.38 185.40 185.37 185.38 46.4K
15:21 185.39 185.40 185.37 185.37 138.6K
15:22 185.37 185.37 185.34 185.35 47.5K
15:23 185.30 185.31 185.20 185.20 117.1K
15:24 185.21 185.21 185.13 185.14 82.1K
15:25 185.13 185.13 185.06 185.08 284.5K
15:26 185.08 185.11 184.98 184.99 398.6K
15:27 184.93 184.93 184.87 184.87 223.2K
15:28 184.93 184.93 184.83 184.84 562.1K
15:29 184.86 184.93 184.84 184.86 325.1K
15:30 184.89 184.89 184.78 184.78 287.7K
15:31 184.80 184.85 184.79 184.85 300.9K
15:32 184.87 184.91 184.85 184.88 105.4K
15:33 184.83 184.84 184.79 184.79 136.2K
15:34 184.84 184.84 184.74 184.74 216.5K
15:35 184.74 184.77 184.68 184.71 135.7K
15:36 184.71 184.85 184.71 184.85 243.5K
15:37 184.85 184.86 184.80 184.80 96.8K
15:38 184.78 184.79 184.75 184.76 123.5K
15:39 184.76 184.77 184.72 184.74 139.8K
15:40 184.73 184.76 184.71 184.74 213.4K
15:41 184.72 184.73 184.67 184.67 143.1K
15:42 184.70 184.71 184.66 184.68 274.1K
15:43 184.65 184.69 184.64 184.66 141.6K
15:44 184.65 184.67 184.63 184.64 137.0K
15:45 184.67 184.67 184.59 184.61 181.9K
15:46 184.61 184.63 184.60 184.63 262.2K
15:47 184.64 184.65 184.52 184.54 196.1K
15:48 184.52 184.52 184.46 184.49 200.2K
15:49 184.46 184.46 184.39 184.42 542.1K
15:50 184.33 184.40 184.28 184.30 492.5K
15:51 184.29 184.29 184.23 184.26 502.3K
15:52 184.25 184.36 184.24 184.33 606.0K
15:53 184.32 184.35 184.28 184.28 294.6K
15:54 184.28 184.29 184.22 184.28 426.3K
15:55 184.26 184.26 184.11 184.11 431.8K
15:56 184.10 184.17 184.06 184.17 770.9K
15:57 184.19 184.19 184.13 184.15 393.8K
15:58 184.14 184.19 184.14 184.19 869.2K
15:59 184.22 184.32 184.22 184.29 17,516.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available