Invesco DB Oil Fund【DBO】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	0.8525	4.04988123515	21.05	22.61	20.75	537993	21.78163744	SP
4	0.8525	4.04988123515	21.05	23.98	20.75	754715	22.28109441	SP
12	1.7425	8.6433531746	20.16	23.98	18.54	1264015	20.76550027	SP
26	8.8925	68.3512682552	13.01	23.98	11.885	1120672	18.57062246	SP
52	8.9325	68.8704703161	12.97	23.98	11.885	750160	17.26487716	SP
156	7.5025	52.1006944444	14.4	23.98	11.59	580061	16.12450142	SP
260	9.6125	78.213995118	12.29	23.98	11.3	806127	15.83098356	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	21.49	-0.45	-2.05	21.74	21.75	21.34	608481
1780612200	21.94	-0.6	-2.66	21.95	22	21.735	545034
1780525800	22.54	0.5	2.27	22.38	22.61	22.25	337853
1780439400	22.04	0.23	1.05	21.76	22.0601	21.68	185446
1780353000	21.81	0.67	3.17	21.92	22.29	21.62	970238
1780093800	21.14	-0.29	-1.35	21.05	21.23	20.75	651394
1780007400	21.43	0.24	1.13	21.55	21.66	20.78	1293464
1779921000	21.19	-0.65	-2.98	21.17	21.48	21.03	699614
1779834600	21.84	-0.66	-2.93	21.89	22.18	21.84	888758
1779489000	22.5	-0.31	-1.36	22.63	22.93	22.18	752212
1779402600	22.81	0.08	0.35	23.55	23.66	22.395	1051341
1779316200	22.73	-1.07	-4.50	23.47	23.575	22.36	1551851
1779229800	23.8	0.49	2.10	23.87	23.93	23.46	557521
1779143400	23.31	0.18	0.78	22.99	23.98	22.88	1223078
1778884200	23.13	0.69	3.07	22.84	23.1678	22.795	692530
1778797800	22.44	0.07	0.31	22.16	22.455	22.12	333247
1778711400	22.37	-0.49	-2.14	22.66	22.78	22.29	507736
1778625000	22.86	0.69	3.11	22.82	22.949	22.66	464595
1778538600	22.17	0.84	3.94	21.77	22.395	21.705	804724
1778279400	21.33	-0.03	-0.14	21.05	21.525	21.02	828943
1778193000	21.36	0.13	0.61	20.62	21.54	20.44	1809560
1778106600	21.23	-1.48	-6.52	21.41	21.525	21.08	947912
1778020200	22.71	-0.37	-1.60	22.66	22.74	22.42	983631
1777933800	23.08	1.02	4.62	22.43	23.25	22.32	1213537
1777674600	22.06	-0.31	-1.39	22.12	22.24	21.56	1343895
1777588200	22.37	-0.1	-0.45	22.02	22.385	22.02	1060951
1777501800	22.47	0.91	4.22	22.35	22.57	22.21	1099930
1777415400	21.56	0.46	2.18	21.57	21.73	21.39	809657
1777329000	21.1	0.34	1.64	20.97	21.28	20.95	706776
1777069800	20.76	-0.22	-1.05	20.63	20.93	20.5	1188656
1776983400	20.98	0.53	2.59	20.64	21.31	20.64	1373391
1776897000	20.45	0.06	0.29	20.2	20.55	20.2	779008
1776810600	20.39	0.71	3.61	19.88	20.5	19.81	1021506
1776724200	19.68	0.55	2.88	19.615	19.93	19.57	524509
1776465000	19.13	-1.06	-5.25	18.95	19.25	18.54	1456594
1776378600	20.19	0.15	0.75	20.11	20.41	20.11	616620
1776292200	20.04	0.07	0.35	20.01	20.3102	19.96	523089
1776205800	19.97	-0.41	-2.01	20.33	20.36	19.91	955384
1776119400	20.38	0.67	3.40	20.54	20.75	20.18	1193669
1775860200	19.71	0.04	0.20	19.65	20.045	19.58	639278
1775773800	19.67	0.04	0.20	19.78	19.995	19.35	886360
1775687400	19.63	-0.26	-1.31	18.8	19.85	18.791	2532249
1775601000	19.89	0.1	0.51	19.93	20.31	19.62	2452505
1775514600	19.79	0.37	1.91	19.52	19.945	19.42	1464702
1775169000	19.42	0.39	2.05	19.73	19.7469	18.995	2917715
1775082600	19.03	-0.64	-3.25	19.18	19.2	18.92	2984093
1774996200	19.67	-1.15	-5.52	20.67	20.67	19.47	2513572
1774909800	20.82	0.1	0.48	20.85	20.98	20.715	1104924
1774650600	20.72	0.15	0.73	20.84	20.938	20.645	1847381
1774564200	20.57	0.47	2.34	20.55	20.761	20.34	931174
1774477800	20.1	-0.22	-1.08	19.77	20.3	19.73	1580595
1774391400	20.32	0.67	3.41	20.43	20.49	20.015	2277256
1774305000	19.65	-1.15	-5.53	19.81	19.93	18.855	4076860
1774045800	20.8	0.14	0.68	20.71	21.14	20.615	1773988
1773959400	20.66	-0.39	-1.85	20.945	21.41	20.26	2546254
1773873000	21.05	0.52	2.53	20.84	21.13	20.59	1334419
1773786600	20.53	0.48	2.39	20.45	20.54	20.225	1301000
1773700200	20.05	-0.5	-2.43	20.28	20.49	19.89	2209283
1773441000	20.55	-0.01	-0.05	20.16	20.675	20.03	1991405
1773354600	20.56	1.22	6.31	19.97	20.635	19.76	3844060
1773268200	19.34	0.81	4.37	18.53	19.35	18.21	2234438
1773181800	18.53	0.56	3.12	18.44	18.65	17.23	9482097
1773095400	17.97	-0.29	-1.59	19.4	19.88	17.36	9887599
1772839800	18.26	1.39	8.24	17.99	18.4	17.85	3144447