
Invesco DB Commodity Index Tracking Fund (DBC)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.19 | -0.841452612932 | 22.58 | 23.04 | 22.335 | 833109 | 22.76671738 | SP |
4 | 0.43 | 1.95810564663 | 21.96 | 23.04 | 21.81 | 888877 | 22.3291654 | SP |
12 | 0.22 | 0.992331980153 | 22.17 | 23.04 | 20.78 | 855308 | 22.04309317 | SP |
26 | -0.13 | -0.577264653641 | 22.52 | 23.6 | 20.78 | 810606 | 22.1907869 | SP |
52 | 0.58 | 2.6593305823 | 21.81 | 24.09 | 20.78 | 948986 | 22.63093998 | SP |
156 | -1.1 | -4.6828437633 | 23.49 | 30.635 | 20.78 | 1957903 | 25.06938654 | SP |
260 | 7.92 | 54.7339322737 | 14.47 | 30.635 | 10.41 | 2119153 | 21.77998245 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526200 | 22.33 | -0.25 | -1.11 | 22.55 | 22.55 | 22.215 | 1009232 |
1740439800 | 22.58 | -0.08 | -0.35 | 22.58 | 22.61 | 22.51 | 1058132 |
1740180600 | 22.66 | -0.32 | -1.39 | 22.9 | 22.9 | 22.66 | 809640 |
1740094200 | 22.98 | 0.03 | 0.13 | 22.97 | 23.04 | 22.935 | 663594 |
1740007800 | 22.95 | 0.18 | 0.79 | 22.96 | 23.0051 | 22.83 | 761538 |
1739921400 | 22.77 | 0.33 | 1.47 | 22.58 | 22.79 | 22.56 | 872641 |
1739575800 | 22.44 | 0.01 | 0.04 | 22.56 | 22.61 | 22.425 | 1161507 |
1739489400 | 22.43 | 0.11 | 0.49 | 22.27 | 22.435 | 22.27 | 717089 |
1739403000 | 22.32 | -0.25 | -1.11 | 22.45 | 22.495 | 22.32 | 797368 |
1739316600 | 22.57 | 0.17 | 0.76 | 22.54 | 22.615 | 22.52 | 693689 |
1739230200 | 22.4 | 0.32 | 1.45 | 22.26 | 22.41 | 22.26 | 1087689 |
1738971000 | 22.08 | 0.01 | 0.05 | 22.18 | 22.1964 | 22.055 | 559089 |
1738884600 | 22.07 | 0.01 | 0.05 | 22.08 | 22.11 | 21.945 | 1109664 |
1738798200 | 22.06 | -0.14 | -0.63 | 22.03 | 22.1202 | 21.9814 | 624572 |
1738711800 | 22.2 | 0.06 | 0.27 | 21.85 | 22.275 | 21.829 | 1188222 |
1738625400 | 22.14 | 0.17 | 0.77 | 22.07 | 22.19 | 21.99 | 1018497 |
1738366200 | 21.97 | -0.04 | -0.18 | 21.92 | 22.005 | 21.81 | 1439442 |
1738279800 | 22.01 | 0.02 | 0.09 | 22 | 22.1262 | 21.9761 | 855524 |
1738193400 | 21.99 | 0.04 | 0.18 | 21.93 | 22.07 | 21.92 | 1145792 |
1738107000 | 21.95 | 0.02 | 0.09 | 21.96 | 21.975 | 21.845 | 414044 |
1738020600 | 21.93 | -0.34 | -1.53 | 22.09 | 22.11 | 21.79 | 937470 |
1737761400 | 22.27 | -0.07 | -0.31 | 22.31 | 22.34 | 22.1715 | 530900 |
1737675000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
1737588600 | 22.34 | -0.02 | -0.09 | 22.34 | 22.395 | 22.298 | 673621 |
1737502200 | 22.36 | -0.11 | -0.49 | 22.29 | 22.385 | 22.25 | 648768 |
1737156600 | 22.47 | -0.1 | -0.44 | 22.42 | 22.57 | 22.37 | 689679 |
1737070200 | 22.57 | -0.1 | -0.44 | 22.56 | 22.59 | 22.385 | 737558 |
1736983800 | 22.67 | 0.36 | 1.61 | 22.43 | 22.69 | 22.42 | 936718 |
1736897400 | 22.31 | -0.01 | -0.04 | 22.23 | 22.31 | 22.21 | 449371 |
1736811000 | 22.32 | 0.16 | 0.72 | 22.25 | 22.38 | 22.22 | 1265416 |
1736551800 | 22.16 | 0.58 | 2.69 | 22.25 | 22.3 | 21.975 | 1059660 |
1736379000 | 21.58 | -0.04 | -0.19 | 21.66 | 21.678 | 21.5 | 392719 |
1736292600 | 21.62 | 0.1 | 0.46 | 21.63 | 21.695 | 21.61 | 755419 |
1736206200 | 21.52 | 0.04 | 0.19 | 21.62 | 21.7197 | 21.49 | 678425 |
1735947000 | 21.48 | -0.11 | -0.51 | 21.55 | 21.55 | 21.46 | 755899 |
1735860600 | 21.59 | 0.21 | 0.98 | 21.55 | 21.71 | 21.55 | 951526 |
1735687800 | 21.38 | 0.11 | 0.52 | 21.27 | 21.3897 | 21.265 | 766675 |
1735601400 | 21.27 | 0.19 | 0.90 | 21.35 | 21.42 | 21.24 | 902384 |
1735342200 | 21.08 | 0.1 | 0.48 | 21.13 | 21.16 | 21.035 | 1418373 |
1735255800 | 20.98 | -0.06 | -0.29 | 21.05 | 21.0951 | 20.965 | 1132937 |
1735077840 | 21.04 | 0.12 | 0.57 | 21.02 | 21.095 | 20.995 | 549518 |
1734996600 | 20.92 | -1.1 | -5.00 | 20.87 | 20.92 | 20.78 | 1387168 |
1734737400 | 22.02 | 0.16 | 0.73 | 21.87 | 22.0665 | 21.81 | 1489018 |
1734651000 | 21.86 | -0.02 | -0.09 | 22.02 | 22.05 | 21.855 | 2166518 |
1734564600 | 21.88 | -0.2 | -0.91 | 22.1 | 22.19 | 21.87 | 1324373 |
1734478200 | 22.08 | -0.15 | -0.67 | 22.05 | 22.1 | 21.93 | 381279 |
1734391800 | 22.23 | -0.12 | -0.54 | 22.33 | 22.35 | 22.225 | 825768 |
1734132600 | 22.35 | -0.01 | -0.04 | 22.35 | 22.42 | 22.32 | 1012222 |
1734046200 | 22.36 | -0.09 | -0.40 | 22.3 | 22.4 | 22.19 | 357850 |
1733959800 | 22.45 | 0.28 | 1.26 | 22.32 | 22.49 | 22.31 | 529730 |
1733873400 | 22.17 | 0.05 | 0.23 | 22.13 | 22.26 | 22.125 | 860113 |
1733787000 | 22.12 | 0.21 | 0.96 | 22.16 | 22.27 | 22.12 | 679620 |
1733527800 | 21.91 | -0.17 | -0.77 | 21.94 | 21.9901 | 21.855 | 438193 |
1733441400 | 22.08 | -0.03 | -0.14 | 22.11 | 22.1701 | 22.02 | 404105 |
1733355000 | 22.11 | -0.12 | -0.54 | 22.27 | 22.28 | 22.04 | 837139 |
1733268600 | 22.23 | 0.25 | 1.14 | 22.17 | 22.2904 | 22.1 | 482273 |
1733182200 | 21.98 | -0.16 | -0.72 | 22.07 | 22.09 | 21.925 | 563042 |
1732917840 | 22.14 | 0.02 | 0.09 | 22.22 | 22.275 | 22.11 | 418979 |
1732750200 | 22.12 | -0.12 | -0.54 | 22.16 | 22.28 | 22.04 | 560696 |
1732663800 | 22.24 | 0 | 0.00 | 22.36 | 22.49 | 22.12 | 1010486 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約