DJ Industrial Metals & Mining

DJUSIM
🏛️ usa →
475.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 466.89 468.81 466.89 467.93 1,480.8K
09:31 467.82 468.43 467.82 468.15 220.0K
09:32 468.40 469.71 468.40 469.67 550.8K
09:33 469.53 470.06 468.49 468.50 355.0K
09:34 468.45 469.61 468.27 469.61 154.9K
09:35 469.85 470.23 469.64 470.22 289.3K
09:36 470.35 470.42 469.70 470.00 263.8K
09:37 470.08 470.30 469.67 469.93 221.7K
09:38 469.79 469.92 469.09 469.26 177.2K
09:39 469.25 469.47 469.01 469.01 169.8K
09:40 469.06 469.62 469.06 469.62 172.6K
09:41 469.59 469.87 469.40 469.87 208.3K
09:42 469.81 470.21 469.57 470.09 259.2K
09:43 470.13 470.85 470.13 470.64 277.0K
09:44 470.72 470.73 470.50 470.64 259.0K
09:45 470.58 471.13 470.56 470.97 432.0K
09:46 471.08 471.80 471.08 471.80 354.7K
09:47 471.70 471.70 471.16 471.41 348.3K
09:48 471.38 472.37 471.38 472.30 272.1K
09:49 472.33 472.39 472.04 472.28 229.6K
09:50 472.27 472.49 472.21 472.21 341.8K
09:51 472.11 472.57 472.11 472.16 301.5K
09:52 472.17 472.17 471.53 471.80 200.2K
09:53 471.98 472.18 471.98 472.03 197.5K
09:54 472.09 472.29 471.96 472.13 282.0K
09:55 472.54 472.90 472.49 472.74 280.6K
09:56 472.95 473.33 472.84 472.96 195.9K
09:57 472.98 473.01 472.83 472.83 215.0K
09:58 472.81 472.81 472.31 472.31 132.6K
09:59 472.38 472.84 472.38 472.78 156.6K
10:00 472.78 473.54 472.77 473.39 290.0K
10:01 473.21 473.21 472.94 472.98 469.3K
10:02 473.03 473.03 472.05 472.16 270.9K
10:03 472.05 472.11 471.37 471.39 129.7K
10:04 471.38 472.05 471.38 472.01 293.2K
10:05 472.04 472.57 472.04 472.57 252.3K
10:06 472.57 472.63 472.35 472.37 238.4K
10:07 472.41 472.41 472.12 472.28 186.4K
10:08 472.26 472.59 472.17 472.58 182.4K
10:09 472.52 472.78 472.44 472.70 266.9K
10:10 472.70 472.86 472.68 472.86 165.5K
10:11 472.81 472.93 472.75 472.93 290.3K
10:12 472.83 473.08 472.83 473.02 228.9K
10:13 472.99 473.05 472.95 472.96 153.1K
10:14 472.95 473.26 472.95 473.26 141.1K
10:15 473.18 473.18 472.77 472.84 191.9K
10:16 472.77 473.27 472.77 473.22 209.7K
10:17 473.09 473.12 472.89 473.03 134.1K
10:18 473.03 473.03 472.76 472.98 130.7K
10:19 473.12 473.47 473.12 473.42 219.5K
10:20 473.46 473.48 473.02 473.13 212.0K
10:21 473.06 473.41 473.06 473.40 139.3K
10:22 473.49 473.72 473.28 473.28 204.3K
10:23 473.25 473.62 473.23 473.45 675.7K
10:24 473.51 473.54 473.42 473.45 116.1K
10:25 473.38 473.49 473.22 473.49 156.5K
10:26 473.48 473.68 473.29 473.42 174.5K
10:27 473.44 473.46 473.20 473.24 197.9K
10:28 473.27 473.36 473.22 473.30 137.5K
10:29 473.32 473.40 473.17 473.34 104.7K
10:30 473.31 473.43 473.26 473.35 160.3K
10:31 473.40 473.67 473.30 473.43 239.0K
10:32 473.43 473.45 473.36 473.36 210.7K
10:33 473.43 473.44 473.30 473.43 161.2K
10:34 473.45 473.45 473.16 473.16 165.9K
10:35 473.19 473.24 472.91 473.09 246.4K
10:36 473.05 473.16 472.97 473.10 125.1K
10:37 473.06 473.17 473.05 473.16 188.7K
10:38 473.16 473.20 472.86 473.17 262.4K
10:39 473.13 473.44 473.12 473.36 195.9K
10:40 473.29 473.49 473.12 473.40 136.2K
10:41 473.39 473.42 473.09 473.14 126.9K
10:42 473.21 473.21 473.00 473.10 193.2K
10:43 473.13 473.42 473.13 473.37 221.0K
10:44 473.37 473.87 473.37 473.84 518.4K
10:45 473.82 474.07 473.34 473.34 171.2K
10:46 473.40 473.69 473.11 473.18 485.4K
10:47 473.29 473.49 473.29 473.49 137.3K
10:48 473.48 473.56 473.37 473.39 177.7K
10:49 473.42 473.54 473.04 473.04 206.9K
10:50 473.09 473.14 473.03 473.05 106.0K
10:51 473.10 473.28 473.08 473.18 124.2K
10:52 473.21 473.22 472.88 472.96 565.5K
10:53 472.96 472.96 472.28 472.28 143.0K
10:54 472.24 472.42 472.14 472.34 146.5K
10:55 472.22 472.74 472.21 472.67 155.5K
10:56 472.68 472.68 472.46 472.48 98.5K
10:57 472.43 472.77 472.43 472.71 118.7K
10:58 472.70 473.13 472.65 472.83 200.4K
10:59 472.82 472.82 472.56 472.57 105.3K
11:00 472.59 472.63 472.38 472.38 85.6K
11:01 472.28 472.30 471.91 471.96 127.1K
11:02 471.87 471.88 471.34 471.40 217.7K
11:03 471.36 471.57 471.19 471.56 179.1K
11:04 471.67 471.99 471.67 471.85 192.6K
11:05 471.97 472.18 471.74 472.04 161.5K
11:06 472.06 472.06 471.71 471.80 180.9K
11:07 471.79 472.27 471.79 472.27 201.9K
11:08 472.29 472.29 471.91 471.91 232.6K
11:09 471.92 471.92 471.10 471.10 200.2K
11:10 471.23 471.35 471.05 471.05 157.6K
11:11 471.03 471.53 471.03 471.32 203.5K
11:12 471.33 471.36 471.10 471.28 86.7K
11:13 471.25 471.36 471.19 471.24 151.2K
11:14 471.24 471.28 471.07 471.20 129.2K
11:15 471.16 471.38 471.16 471.28 255.7K
11:16 471.32 472.14 471.25 472.13 204.7K
11:17 472.16 472.65 472.16 472.62 262.7K
11:18 472.65 472.66 472.32 472.50 429.3K
11:19 472.80 472.90 472.73 472.85 162.6K
11:20 472.70 472.91 472.49 472.81 118.8K
11:21 472.79 472.79 472.47 472.79 186.8K
11:22 472.75 472.76 472.50 472.58 113.7K
11:23 472.59 472.86 472.38 472.86 150.8K
11:24 472.86 472.86 472.68 472.70 123.5K
11:25 472.81 473.03 472.75 472.98 233.6K
11:26 472.98 473.45 472.96 473.45 112.2K
11:27 473.45 473.49 473.28 473.47 114.3K
11:28 473.58 473.58 472.97 472.97 209.6K
11:29 472.65 472.99 472.59 472.99 354.7K
11:30 473.10 473.20 472.96 473.20 106.1K
11:31 473.14 473.29 473.05 473.26 60.6K
11:32 473.25 473.39 473.14 473.39 120.6K
11:33 473.39 473.52 473.38 473.48 85.3K
11:34 473.54 473.82 473.54 473.77 103.7K
11:35 473.79 473.86 473.48 473.51 419.9K
11:36 473.53 474.25 473.51 474.11 139.4K
11:37 474.12 474.12 473.39 473.39 102.1K
11:38 473.40 473.72 473.40 473.44 107.8K
11:39 473.46 474.03 473.46 474.00 185.0K
11:40 473.88 474.00 473.82 473.82 292.7K
11:41 473.74 473.79 473.37 473.49 122.1K
11:42 473.40 473.40 473.14 473.15 111.2K
11:43 473.08 473.32 473.08 473.27 101.2K
11:44 473.43 473.62 473.30 473.30 119.8K
11:45 473.41 473.67 473.34 473.55 155.9K
11:46 473.64 473.65 473.44 473.52 144.8K
11:47 473.55 473.79 473.55 473.73 81.6K
11:48 473.73 474.22 473.73 474.22 182.3K
11:49 474.25 474.44 474.19 474.37 123.1K
11:50 474.42 474.42 474.23 474.29 69.3K
11:51 474.33 474.48 474.30 474.43 136.7K
11:52 474.40 474.40 474.13 474.13 99.7K
11:53 474.09 474.17 473.76 473.76 102.4K
11:54 473.78 473.82 473.55 473.69 100.6K
11:55 473.57 473.59 473.44 473.58 151.2K
11:56 473.56 473.66 473.54 473.61 71.5K
11:57 473.38 473.38 473.17 473.23 165.9K
11:58 473.28 473.33 473.12 473.12 192.8K
11:59 473.03 473.03 472.63 472.63 103.8K
12:00 472.60 472.60 472.40 472.43 170.4K
12:01 472.39 472.50 472.36 472.50 408.3K
12:02 472.53 472.53 472.39 472.45 123.4K
12:03 472.50 472.61 472.37 472.37 145.0K
12:04 472.33 472.39 472.28 472.35 120.2K
12:05 472.29 472.48 472.27 472.48 114.4K
12:06 472.51 472.55 472.40 472.55 213.5K
12:07 472.53 472.53 472.28 472.34 98.3K
12:08 472.37 472.37 472.12 472.35 85.6K
12:09 472.38 472.38 472.20 472.32 165.0K
12:10 472.31 472.31 471.98 472.00 165.8K
12:11 471.98 472.05 471.96 471.98 76.9K
12:12 471.98 472.25 471.98 472.09 132.3K
12:13 472.07 472.14 472.06 472.10 76.3K
12:14 472.12 472.12 471.91 472.11 81.5K
12:15 472.10 472.30 472.08 472.21 100.8K
12:16 472.18 472.18 471.84 471.92 152.3K
12:17 471.93 472.22 471.61 472.12 229.9K
12:18 472.19 472.51 471.91 472.22 288.8K
12:19 472.21 472.51 472.21 472.48 278.1K
12:20 472.57 473.01 472.52 472.89 227.8K
12:21 472.98 473.28 472.98 473.23 338.0K
12:22 473.18 473.51 473.15 473.51 308.7K
12:23 473.53 473.59 473.35 473.50 98.5K
12:24 473.49 473.57 473.48 473.53 95.1K
12:25 473.59 473.74 473.51 473.51 209.8K
12:26 473.53 473.64 473.46 473.53 268.9K
12:27 473.58 473.61 473.42 473.44 214.1K
12:28 473.44 473.47 473.27 473.27 200.4K
12:29 473.28 473.45 473.28 473.39 188.6K
12:30 473.42 473.94 473.42 473.82 200.2K
12:31 474.08 474.08 473.89 473.89 359.1K
12:32 473.84 473.84 473.39 473.39 243.1K
12:33 473.36 473.43 472.88 472.88 177.4K
12:34 472.87 473.02 472.73 472.73 132.1K
12:35 472.75 472.89 472.75 472.80 141.7K
12:36 472.77 472.91 472.74 472.83 216.4K
12:37 472.84 473.14 472.84 473.09 157.5K
12:38 473.10 473.24 473.03 473.18 131.1K
12:39 473.12 473.20 473.10 473.14 58.5K
12:40 473.16 473.25 473.16 473.19 118.0K
12:41 473.29 473.31 473.12 473.17 223.3K
12:42 473.12 473.12 472.96 473.11 99.9K
12:43 473.09 473.12 472.99 473.01 99.7K
12:44 473.07 473.34 473.07 473.34 133.9K
12:45 473.36 473.47 473.24 473.36 133.6K
12:46 473.30 473.33 473.19 473.29 153.8K
12:47 473.22 473.22 473.10 473.17 145.0K
12:48 473.17 473.17 472.87 473.01 199.0K
12:49 473.04 473.24 473.03 473.23 58.3K
12:50 473.33 473.33 473.22 473.24 80.7K
12:51 473.24 473.24 473.07 473.11 127.9K
12:52 473.09 473.26 473.09 473.25 135.4K
12:53 473.24 473.57 473.23 473.39 211.8K
12:54 473.37 473.43 473.35 473.38 196.7K
12:55 473.42 473.43 473.27 473.31 101.6K
12:56 473.29 473.38 473.19 473.19 163.6K
12:57 473.17 473.27 473.12 473.24 145.8K
12:58 473.25 473.25 473.13 473.22 70.2K
12:59 473.22 473.35 473.07 473.13 118.2K
13:00 473.09 473.22 473.09 473.15 128.2K
13:01 473.26 473.63 473.26 473.63 224.5K
13:02 473.55 473.60 473.37 473.37 127.2K
13:03 473.29 473.29 473.13 473.19 70.5K
13:04 473.19 473.36 473.19 473.36 119.1K
13:05 473.36 473.58 473.36 473.56 194.0K
13:06 473.56 473.64 473.49 473.64 165.1K
13:07 473.65 473.66 473.46 473.49 76.5K
13:08 473.49 473.49 473.25 473.27 319.2K
13:09 473.27 473.27 473.05 473.07 111.6K
13:10 472.99 473.09 472.89 473.00 73.6K
13:11 473.00 473.00 472.91 472.95 90.7K
13:12 472.97 473.08 472.87 472.87 356.1K
13:13 472.90 473.00 472.64 472.64 205.1K
13:14 472.64 472.68 472.57 472.60 88.8K
13:15 472.61 472.63 472.40 472.40 325.7K
13:16 472.52 472.55 472.40 472.42 78.6K
13:17 472.41 472.41 472.25 472.27 110.1K
13:18 472.36 472.63 472.32 472.53 210.8K
13:19 472.56 472.86 472.56 472.86 117.5K
13:20 472.84 472.84 472.58 472.67 116.9K
13:21 472.65 472.82 472.65 472.82 183.7K
13:22 472.77 472.99 472.75 472.94 207.9K
13:23 472.90 472.98 472.90 472.98 188.0K
13:24 472.96 473.05 472.90 473.05 121.2K
13:25 473.08 473.13 472.93 472.93 286.0K
13:26 472.91 472.92 472.83 472.91 167.6K
13:27 472.92 473.05 472.89 472.92 136.3K
13:28 472.93 472.96 472.85 472.96 191.3K
13:29 473.00 473.14 472.92 473.04 134.8K
13:30 473.02 473.09 472.97 473.09 110.3K
13:31 473.10 473.13 472.92 472.92 74.1K
13:32 472.97 473.04 472.60 472.73 187.6K
13:33 472.75 472.83 472.65 472.80 194.9K
13:34 472.79 472.95 472.79 472.83 120.0K
13:35 472.88 472.92 472.64 472.87 225.6K
13:36 472.99 473.07 472.70 472.71 151.7K
13:37 472.77 472.82 472.76 472.82 52.8K
13:38 472.84 472.89 472.61 472.74 160.8K
13:39 472.76 472.77 472.66 472.72 104.4K
13:40 472.66 472.96 472.66 472.80 180.8K
13:41 472.79 473.07 472.64 473.07 174.5K
13:42 473.01 473.01 472.74 472.79 284.3K
13:43 473.01 473.27 472.93 473.18 252.5K
13:44 473.20 473.24 473.12 473.24 197.7K
13:45 473.21 473.24 473.08 473.18 124.4K
13:46 473.24 473.32 473.22 473.31 152.6K
13:47 473.34 473.53 473.34 473.41 148.4K
13:48 473.43 473.46 473.31 473.46 119.0K
13:49 473.43 473.56 473.41 473.55 253.2K
13:50 473.50 473.50 473.08 473.11 449.6K
13:51 473.14 473.14 472.87 472.95 62.5K
13:52 472.93 472.99 472.87 472.87 269.4K
13:53 472.94 473.25 472.94 473.19 335.5K
13:54 473.18 473.18 472.99 473.05 200.7K
13:55 473.04 473.17 472.92 472.92 144.6K
13:56 472.93 473.08 472.93 473.02 87.0K
13:57 473.06 473.17 473.01 473.11 84.0K
13:58 473.13 473.19 473.08 473.15 96.6K
13:59 473.12 473.46 473.12 473.40 131.1K
14:00 473.48 473.71 473.41 473.64 249.4K
14:01 473.65 473.80 473.59 473.80 102.5K
14:02 473.79 473.97 473.76 473.97 67.3K
14:03 474.02 474.02 473.61 473.91 84.3K
14:04 473.88 473.92 473.72 473.72 51.1K
14:05 473.65 473.65 473.20 473.20 114.0K
14:06 473.13 473.18 473.02 473.02 92.5K
14:07 473.00 473.32 473.00 473.23 155.2K
14:08 473.24 473.33 473.23 473.26 87.7K
14:09 473.17 473.17 473.01 473.06 116.5K
14:10 473.04 473.04 472.78 473.04 210.3K
14:11 472.94 472.98 472.81 472.91 114.8K
14:12 472.93 473.42 472.93 473.38 193.7K
14:13 473.41 473.43 473.32 473.32 50.9K
14:14 473.31 473.47 473.31 473.47 58.4K
14:15 473.48 473.80 473.44 473.80 93.3K
14:16 473.76 473.76 473.71 473.72 80.4K
14:17 473.72 473.80 473.72 473.77 33.9K
14:18 473.80 474.15 473.80 474.14 240.5K
14:19 474.18 474.18 474.09 474.09 75.7K
14:20 474.00 474.32 473.97 474.32 181.5K
14:21 474.35 474.83 474.35 474.80 155.2K
14:22 474.78 475.05 474.78 475.05 123.2K
14:23 475.05 475.20 474.99 475.20 60.7K
14:24 475.21 475.38 475.21 475.38 111.9K
14:25 475.29 475.72 475.27 475.72 204.5K
14:26 475.67 475.69 475.53 475.53 91.5K
14:27 475.54 475.54 475.19 475.30 278.4K
14:28 475.30 475.32 475.19 475.22 73.6K
14:29 475.25 475.31 475.19 475.31 72.6K
14:30 475.34 475.34 475.18 475.26 86.4K
14:31 475.25 475.31 475.12 475.13 79.2K
14:32 475.16 475.28 475.12 475.28 47.0K
14:33 475.28 475.34 475.26 475.33 122.4K
14:34 475.40 475.52 475.02 475.16 170.9K
14:35 475.29 475.38 475.26 475.34 123.7K
14:36 475.31 475.41 475.29 475.37 127.3K
14:37 475.36 475.51 475.36 475.50 69.0K
14:38 475.50 475.52 475.42 475.52 63.6K
14:39 475.52 475.54 475.36 475.36 135.4K
14:40 475.34 475.34 475.11 475.11 66.6K
14:41 475.11 475.29 475.07 475.29 165.2K
14:42 475.26 475.26 475.09 475.21 78.7K
14:43 475.21 475.37 475.21 475.34 86.9K
14:44 475.36 475.43 475.35 475.43 59.2K
14:45 475.37 475.44 475.00 475.34 144.4K
14:46 475.25 475.47 475.25 475.47 105.6K
14:47 475.43 475.58 475.37 475.53 91.4K
14:48 475.60 475.80 475.53 475.80 53.2K
14:49 475.79 475.79 475.63 475.67 63.7K
14:50 475.65 475.65 475.18 475.24 88.7K
14:51 475.24 475.36 475.24 475.35 59.6K
14:52 475.33 475.43 475.31 475.43 49.1K
14:53 475.37 475.48 475.36 475.42 92.8K
14:54 475.41 475.52 475.41 475.48 95.3K
14:55 475.49 475.56 475.45 475.47 200.8K
14:56 475.48 475.57 475.40 475.55 110.8K
14:57 475.59 475.63 475.56 475.61 47.4K
14:58 475.55 475.58 475.34 475.34 74.6K
14:59 475.33 475.36 475.24 475.26 68.7K
15:00 475.25 475.37 475.25 475.28 51.1K
15:01 475.28 475.30 475.05 475.05 119.1K
15:02 475.03 475.05 474.54 474.55 84.0K
15:03 474.70 474.82 474.68 474.77 115.3K
15:04 474.79 474.96 474.77 474.87 119.3K
15:05 474.89 474.92 474.84 474.88 59.7K
15:06 474.88 474.91 474.74 474.91 172.1K
15:07 474.86 474.87 474.70 474.74 92.6K
15:08 474.77 474.78 474.71 474.75 105.6K
15:09 474.76 474.83 474.76 474.82 61.6K
15:10 474.80 474.80 474.47 474.50 90.0K
15:11 474.54 474.76 474.54 474.66 137.7K
15:12 474.64 474.84 474.64 474.84 61.1K
15:13 474.84 475.25 474.84 475.25 118.2K
15:14 475.22 475.33 475.22 475.24 126.6K
15:15 475.23 475.23 474.81 474.84 127.1K
15:16 474.86 474.93 474.86 474.86 53.7K
15:17 474.86 475.12 474.86 475.12 38.6K
15:18 475.09 475.28 475.09 475.18 107.9K
15:19 475.21 475.32 475.21 475.32 174.9K
15:20 475.32 475.40 475.30 475.34 241.8K
15:21 475.30 475.30 475.15 475.29 146.7K
15:22 475.29 475.36 475.26 475.33 124.3K
15:23 475.33 475.41 475.22 475.41 122.6K
15:24 475.43 475.51 475.37 475.39 80.2K
15:25 475.40 475.58 475.37 475.52 131.3K
15:26 475.47 475.48 475.22 475.23 210.8K
15:27 475.23 475.23 475.12 475.17 98.0K
15:28 475.13 475.20 475.10 475.10 93.8K
15:29 475.12 475.22 475.10 475.16 99.1K
15:30 475.15 475.18 475.08 475.12 160.7K
15:31 475.16 475.33 475.05 475.28 136.1K
15:32 475.28 475.31 475.21 475.28 102.7K
15:33 475.25 475.25 475.11 475.13 314.2K
15:34 475.12 475.12 475.04 475.04 135.0K
15:35 475.05 475.13 475.00 475.00 178.5K
15:36 474.95 474.95 474.64 474.76 212.2K
15:37 474.76 474.90 474.76 474.89 82.0K
15:38 474.91 475.02 474.89 475.00 145.9K
15:39 474.99 475.36 474.98 475.33 336.7K
15:40 475.23 475.23 475.10 475.17 221.8K
15:41 475.15 475.20 475.12 475.16 200.3K
15:42 475.17 475.19 474.91 474.94 243.7K
15:43 474.90 475.10 474.90 475.08 135.4K
15:44 475.14 475.15 474.69 474.79 213.8K
15:45 474.80 474.99 474.80 474.96 277.2K
15:46 474.93 474.93 474.80 474.92 201.0K
15:47 474.97 475.12 474.96 475.12 233.1K
15:48 475.16 475.63 475.12 475.63 327.8K
15:49 475.66 475.97 475.65 475.83 307.6K
15:50 475.94 476.07 475.59 475.64 433.7K
15:51 475.41 475.42 474.67 474.74 472.6K
15:52 474.79 474.82 474.61 474.67 297.7K
15:53 474.68 475.08 474.66 475.08 295.3K
15:54 475.15 475.27 474.74 475.27 474.2K
15:55 475.40 475.40 474.57 474.91 879.5K
15:56 475.10 475.19 474.99 475.02 458.6K
15:57 475.13 475.66 475.13 475.24 1,485.4K
15:58 475.17 475.33 475.17 475.19 676.5K
15:59 474.82 475.13 474.82 475.01 10,234.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available