Invesco DB Commodity Index Tracking Fund【DBC】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	-1.3399	-4.5934178951	29.17	29.32	27.64	1089594	28.28130888	SP
4	-3.4599	-11.0575263663	31.29	31.29	27.64	1068440	29.31743032	SP
12	-0.6099	-2.14451476793	28.44	31.79	27.64	1537505	29.63491769	SP
26	5.0401	22.1154014919	22.79	31.79	22.2945	1256463	27.90214663	SP
52	4.6401	20.0090556274	23.19	31.79	21.59	862728	26.39210949	SP
156	4.5901	19.7508605852	23.24	31.79	19.8443	1023433	23.77690877	SP
260	9.3201	50.3517017828	18.51	31.79	17.89	1885997	23.96655257	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	27.63	-0.08	-0.29	27.53	27.7	27.275	1104532
1781735400	27.71	-0.19	-0.68	27.97	28.35	27.68	1455189
1781649000	27.9	-0.32	-1.13	27.9	28.04	27.76	463958
1781562600	28.22	-0.33	-1.16	28.18	28.25	28.1	1070281
1781303400	28.55	-0.3	-1.04	28.63	28.88	28.51	1080869
1781217000	28.85	-0.32	-1.10	29.17	29.32	28.77	1377675
1781130600	29.17	0.1	0.34	29.12	29.39	29.12	930967
1781044200	29.07	-0.4	-1.36	29.27	29.33	28.815	2689381
1780957800	29.47	0.24	0.82	29.48	29.575	29.41	654386
1780698600	29.23	-0.65	-2.18	29.61	29.62	29.195	1042976
1780612200	29.88	-0.41	-1.35	29.96	29.97	29.75	781426
1780525800	30.29	0.17	0.56	30.3	30.37	30.17	507258
1780439400	30.12	0.13	0.43	30	30.15	29.95	716063
1780353000	29.99	0.51	1.73	30.04	30.305	29.835	1641197
1780093800	29.48	-0.24	-0.81	29.53	29.5901	29.29	1035549
1780007400	29.72	0.23	0.78	29.68	29.73	29.265	881037
1779921000	29.49	-0.54	-1.80	29.42	29.68	29.4	869119
1779834600	30.03	-0.51	-1.67	30.13	30.31	29.985	1489079
1779489000	30.54	-0.16	-0.52	30.6	30.7799	30.315	863345
1779402600	30.7	-0.18	-0.58	31.29	31.29	30.43	750597
1779316200	30.88	-0.73	-2.31	31.36	31.405	30.67	1343854
1779229800	31.61	0.23	0.73	31.62	31.685	31.405	853670
1779143400	31.38	0.19	0.61	31.24	31.79	31.19	1514546
1778884200	31.19	0.04	0.13	31.03	31.235	30.99	832358
1778797800	31.15	-0.22	-0.70	31.05	31.19	30.955	679232
1778711400	31.37	-0.32	-1.01	31.6	31.715	31.311	777937
1778625000	31.69	0.63	2.03	31.48	31.7	31.365	1300879
1778538600	31.06	0.76	2.51	30.74	31.17	30.74	3125183
1778279400	30.3	0.05	0.17	30.13	30.415	30.13	1310055
1778193000	30.25	0.04	0.13	29.74	30.37	29.565	5368479
1778106600	30.21	-0.99	-3.17	30.37	30.43	30.12	1739368
1778020200	31.2	-0.13	-0.41	31.19	31.27	31.06	661230
1777933800	31.33	0.52	1.69	30.89	31.46	30.87	2479631
1777674600	30.81	-0.29	-0.93	30.88	30.91	30.59	1626547
1777588200	31.1	0.02	0.06	30.79	31.11	30.79	1708370
1777501800	31.08	0.74	2.44	30.83	31.11	30.83	1619527
1777415400	30.34	0.25	0.83	30.19	30.3497	30.11	1564673
1777329000	30.09	0.23	0.77	30	30.25	29.97	1354839
1777069800	29.86	-0.03	-0.10	29.74	29.9	29.575	781680
1776983400	29.89	0.38	1.29	29.52	30.04	29.5	1074463
1776897000	29.51	0.3	1.03	29.33	29.575	29.33	930674
1776810600	29.21	0.54	1.88	28.77	29.28	28.73	790897
1776724200	28.67	0.38	1.34	28.54	28.82	28.52	1152980
1776465000	28.29	-0.82	-2.82	28.08	28.35	27.84	4703613
1776378600	29.11	0.22	0.76	29.05	29.27	29.05	556870
1776292200	28.89	0.05	0.17	28.84	29.035	28.8	769800
1776205800	28.84	-0.12	-0.41	29.04	29.065	28.73	957466
1776119400	28.96	0.46	1.61	29.21	29.34	28.875	1207205
1775860200	28.5	-0.21	-0.73	28.63	28.78	28.47	428419
1775773800	28.71	0.15	0.53	28.8	28.95	28.45	796131
1775687400	28.56	-0.81	-2.76	28.03	28.64	28	3376433
1775601000	29.37	-0.11	-0.37	29.61	29.76	29.11	2205157
1775514600	29.48	0.15	0.51	29.39	29.61	29.27	1155120
1775169000	29.33	0.65	2.27	29.47	29.48	29.025	1765283
1775082600	28.68	-0.27	-0.93	28.72	28.8	28.51	7867197
1774996200	28.95	-0.31	-1.06	29.28	29.375	28.83	6291696
1774909800	29.26	0.16	0.55	29.39	29.44	29.14	1056001
1774650600	29.1	0.66	2.32	28.85	29.22	28.795	577395
1774564200	28.44	0.27	0.96	28.44	28.66	28.4	570056
1774477800	28.17	-0.07	-0.25	27.78	28.24	27.78	910267
1774391400	28.24	0.49	1.77	28.18	28.4	28.055	1492117
1774305000	27.75	-1.19	-4.11	28.11	28.11	27.41	2116706