Invesco DB Agriculture Fund【DBA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.37	-1.39045471627	26.61	26.672291	26.215	1603242	26.35872325	SP
4	-1.68	-6.01719197708	27.92	28.3299	26.215	1374225	27.16043103	SP
12	-0.61	-2.27188081937	26.85	28.84	26.215	1648298	27.38830831	SP
26	-0.38	-1.42749812171	26.62	28.84	25.4	1095654	27.08976945	SP
52	-0.89	-3.28050129008	27.13	28.84	25.4	654965	26.99559876	SP
156	5.04	23.7735849057	21.2	28.84	20.385	511518	25.27627875	SP
260	7.71	41.6082029142	18.53	28.84	17.54	912159	22.22222769	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217000	26.3	-0.03	-0.11	26.32	26.374	26.215	1014416
1781130600	26.33	0.05	0.19	26.38	26.4206	26.3115	732488
1781044200	26.28	-0.05	-0.19	26.36	26.445	26.2407	754751
1780957800	26.33	-0.07	-0.27	26.42	26.515	26.31	1251389
1780698600	26.4	-0.29	-1.09	26.61	26.672291	26.38	4263166
1780612200	26.69	-0.17	-0.63	26.805	26.87	26.615	1343875
1780525800	26.86	-0.26	-0.96	27.18	27.205	26.86	1067197
1780439400	27.12	-0.12	-0.44	27.24	27.24	27.055	1644617
1780353000	27.24	-0.01	-0.04	27.42	27.45	27.2	1052192
1780093800	27.25	-0.33	-1.20	27.55	27.55	27.185	1765946
1780007400	27.58	0.11	0.40	27.49	27.5857	27.42	578737
1779921000	27.47	0	0.00	27.37	27.53	27.31	1307978
1779834600	27.47	-0.09	-0.33	27.6	27.65	27.43	732345
1779489000	27.56	-0.05	-0.18	27.64	27.6874	27.485	900784
1779402600	27.61	-0.36	-1.29	27.97	27.9899	27.55	1590579
1779316200	27.97	-0.31	-1.10	28.16	28.16	27.885	1085226
1779229800	28.28	0.08	0.28	28.27	28.3299	28.19	863845
1779143400	28.2	0.37	1.33	28.13	28.27	28.1101	1683857
1778884200	27.83	-0.42	-1.49	27.92	27.97	27.75	2476891
1778797800	28.25	-0.48	-1.67	28.33	28.38	28.17	1157738
1778711400	28.73	0.16	0.56	28.54	28.84	28.4629	1949684
1778625000	28.57	0.24	0.85	28.41	28.615	28.35	1824250
1778538600	28.33	0.36	1.29	28.21	28.385	28.18	1479866
1778279400	27.97	0.17	0.61	27.89	27.995	27.835	603426
1778193000	27.8	-0.26	-0.93	27.88	27.88	27.6	3054684
1778106600	28.06	-0.31	-1.09	28.13	28.13	27.94	2011922
1778020200	28.37	0.08	0.28	28.28	28.37	28.2	1689474
1777933800	28.29	0.18	0.64	28.16	28.3298	28.105	2580777
1777674600	28.11	0.08	0.29	28.1	28.21	28.035	1316285
1777588200	28.03	-0.08	-0.28	28	28.08	27.925	1580655
1777501800	28.11	0.15	0.54	28.03	28.185	28.01	2971735
1777415400	27.96	0.39	1.41	27.745	27.97	27.64	2534184
1777329000	27.57	0.18	0.66	27.38	27.62	27.38	1789954
1777069800	27.39	-0.01	-0.04	27.37	27.41	27.295	963166
1776983400	27.4	0.27	1.00	27.16	27.42	27.062	1544513
1776897000	27.13	-0.04	-0.15	27.26	27.305	27.11	953812
1776810600	27.17	0.18	0.67	27.04	27.23	27.03	1189586
1776724200	26.99	0.07	0.26	27	27.14	26.98	1051198
1776465000	26.92	-0.19	-0.70	26.91	26.9699	26.77	2461041
1776378600	27.11	-0.06	-0.22	27.25	27.28	27.1	1409073
1776292200	27.17	0.05	0.18	27.15	27.22	27.07	1260318
1776205800	27.12	0.19	0.71	27.03	27.142	26.9901	1613135
1776119400	26.93	0.04	0.15	26.97	27.095	26.93	1505619
1775860200	26.89	0.02	0.07	26.92	26.95	26.84	556570
1775773800	26.87	0	0.00	26.96	26.975	26.77	1713619
1775687400	26.87	-0.14	-0.52	26.91	26.9469	26.8	2136237
1775601000	27.01	-0.27	-0.99	27.16	27.2299	27	1847657
1775514600	27.28	0.12	0.44	27.2	27.3	27.1432	1586852
1775169000	27.16	0.06	0.22	27.22	27.225	27.12	2934821
1775082600	27.1	-0.22	-0.81	27.13	27.16	26.96	2209055
1774996200	27.32	0.2	0.74	27.18	27.37	27.16	2367150
1774909800	27.12	-0.05	-0.18	27.13	27.27	27.1	1414634
1774650600	27.17	0.06	0.22	27.14	27.315	27.089	2101528
1774564200	27.11	0.15	0.56	26.94	27.1429	26.9	1582112
1774477800	26.96	0.07	0.26	26.79	27	26.75	2300088
1774391400	26.89	0.05	0.19	26.78	26.96	26.765	1818498
1774305000	26.84	-0.01	-0.04	26.74	26.86	26.6601	2876481
1774045800	26.85	-0.12	-0.44	26.85	26.925	26.7901	1549600
1773959400	26.97	0.06	0.22	26.95	26.9799	26.83	2662482
1773873000	26.91	0.29	1.09	26.63	26.915	26.61	2584599
1773786600	26.62	0.17	0.64	26.6	26.677	26.525	1153104
1773700200	26.45	-0.3	-1.12	26.71	26.755	26.44	2259617
1773441000	26.75	0	0.00	26.7	26.83	26.5971	4483611
1773354600	26.75	0.05	0.19	26.81	26.87	26.7103	2293899