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	-0.83	-4.47198275862	18.56	18.6	17.48	404843	18.12810262	SP
4	-3.32	-15.7719714964	21.05	22.61	17.48	638905	20.45946533	SP
12	-1.79	-9.17008196721	19.52	23.98	17.48	900695	21.0445881	SP
26	5.43	44.1463414634	12.3	23.98	11.885	1171661	18.79269	SP
52	4.49	33.9123867069	13.24	23.98	11.885	732605	17.65637195	SP
156	3.89	28.1069364162	13.84	23.98	11.59	582064	16.24459739	SP
260	4.78	36.9111969112	12.95	23.98	11.3	803015	15.90738516	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
1782513000	17.49	-0.58	-3.21	17.5	17.62	17.255	288071
1782426600	18.07	0.51	2.90	17.54	18.185	17.53	338630
1782340200	17.56	-0.76	-4.15	17.57	17.78	17.48	458004
1782253800	18.32	-0.21	-1.13	18.25	18.37	18.165	241848
1782167400	18.53	-0.36	-1.91	18.56	18.6	18.32	580891
1781821800	18.89	0.1	0.53	18.54	18.98	18.22	606482
1781735400	18.79	-0.21	-1.11	19	19.68	18.79	846949
1781649000	19	-0.81	-4.09	19.15	19.245	18.68	506995
1781562600	19.81	-0.65	-3.18	19.68	19.865	19.51	907850
1781303400	20.46	-0.61	-2.90	20.75	21.18	20.46	1070860
1781217000	21.07	-0.79	-3.61	21.89	22.14	20.9202	1199261
1781130600	21.86	0.49	2.29	21.64	22.18	21.61	626281
1781044200	21.37	-0.58	-2.64	21.45	21.63	20.908	851907
1780957800	21.95	0.46	2.14	21.97	22.048	21.7	604796
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	772163
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