Invesco DB Precious Metals Fund【DBP】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	-6.4574	-6.00576636905	107.52	108.8199	100.93	11322	106.15040441	SP
4	-11.7874	-10.4451927337	112.85	115.335	100.93	13237	109.57906617	SP
12	-19.4574	-16.1445403253	120.52	120.5599	100.93	14747	109.48776352	SP
26	1.9726	1.99071551115	99.09	140.76	98.0901	19190	113.75091215	SP
52	24.6826	32.315527625	76.38	140.76	74.0699	14694	104.04192946	SP
156	50.8326	101.199681465	50.23	140.76	46.105	16865	71.81169359	SP
260	48.3126	91.5878672986	52.75	140.76	41.84	17990	61.58671917	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	101.0626	-4.82	-4.55	103.73	103.73	100.93	7077
1780612200	105.88	0.88	0.84	106.57	106.775	105.55	10392
1780525800	104.9995	-1.51	-1.42	105.5	105.5	104.83	15364
1780439400	106.51	0.19	0.18	107.65	107.65	106.39	8757
1780353000	106.3229	-1.27	-1.18	105.99	106.74	105.44	11433
1780093800	107.5917	0.94	0.88	107.52	108.8199	107.24	10665
1780007400	106.65	0.99	0.93	104.73	107.15	104.73	9762
1779921000	105.6632	-1.72	-1.60	104.77	105.8599	104.77	7711
1779834600	107.3819	0.36	0.33	107.44	107.6575	107	6390
1779489000	107.0254	-0.95	-0.88	107.48	107.48	105	5876
1779402600	107.9796	0.18	0.17	106.72	108.225	106.66	7541
1779316200	107.8	1.71	1.61	106.36	107.95	105.98	14447
1779229800	106.0884	-2.59	-2.38	106.3	106.85	105.98	4737
1779143400	108.68	0.6	0.56	108.74	109.11	107.87	36853
1778884200	108.0773	-4.2	-3.74	108.34	108.7099	108	8429
1778797800	112.2806	-2.25	-1.96	113.31	113.3464	112.2806	2437
1778711400	114.53	-0.01	-0.01	114.26	115.335	113.78	40585
1778625000	114.5375	-0.23	-0.20	113.27	114.5375	112.975	2671
1778538600	114.7663	2.02	1.79	114.17	114.7663	114.17	5380
1778279400	112.7481	0.77	0.69	112.85	113.165	112.16	42081
1778193000	111.9746	0.56	0.51	113.32	113.91	111.915	23048
1778106600	111.4107	4.17	3.89	110.81	111.605	110.81	6033
1778020200	107.2364	0.66	0.62	108.07	108.07	107.2364	6358
1777933800	106.5722	-2.39	-2.19	107.57	108.205	106.37	10553
1777674600	108.9622	0.37	0.34	108.45	110.185	108.45	15116
1777588200	108.59	2.08	1.95	108.71	108.82	108.2	27301
1777501800	106.5123	-1.5	-1.39	106.39	106.9199	106.12	7856
1777415400	108.0106	-2.24	-2.03	107.52	108.19	107.1739	13694
1777329000	110.2525	-0.66	-0.59	110.6	110.6	109.92	19046
1777069800	110.91	0.35	0.32	110.56	111.63	110.56	13605
1776983400	110.56	-1.61	-1.44	111.25	111.7186	110.53	7915
1776897000	112.17	1.62	1.47	112.43	112.69	112.01	9008
1776810600	110.5501	-3.6	-3.15	113.12	113.17	110.39	5343
1776724200	114.1461	-1.32	-1.15	114.53	114.53	113.79	7898
1776465000	115.47	1.83	1.61	115.56	116.474	115.46	9516
1776378600	113.6446	-0.4	-0.35	114.43	114.43	113.335	3842
1776292200	114.0415	-0.72	-0.63	114.35	114.75	113.91	7404
1776205800	114.7634	2.91	2.60	113.04	114.85	113.04	5921
1776119400	111.8561	-0.59	-0.53	111.11	111.93	110.4801	10989
1775860200	112.45	-0.11	-0.10	112.65	113.1	112.14	10062
1775773800	112.56	1.2	1.08	111.49	113.36	111.49	8220
1775687400	111.36	1.35	1.23	113.21	113.21	110.53	11900
1775601000	110.01	0.89	0.82	108.85	110.15	107.87	11441
1775514600	109.12	-0.26	-0.23	109.36	109.71	108.77	20541
1775169000	109.375	-2.02	-1.81	106.94	109.7	106.94	22944
1775082600	111.39	1.35	1.23	110.95	112.28	110.88	42433
1774996200	110.04	4.61	4.37	107.35	110.04	107.35	16993
1774909800	105.43	-0	-0.00	106.84	106.87	105.195	19769
1774650600	105.4312	3.77	3.70	102.91	106.255	102.91	9870
1774564200	101.665	-4.68	-4.40	103.94	104.29	101.64	10199
1774477800	106.3469	3.01	2.91	107.34	107.34	105.99	16728
1774391400	103.338	-0.11	-0.11	102.33	104.205	102.07	42092
1774305000	103.45	-1.6	-1.52	103.14	105.505	102.19	18701
1774045800	105.05	-3.99	-3.66	108.86	108.86	104.69	19610
1773959400	109.04	-4.41	-3.89	106.14	109.105	105.602	62353
1773873000	113.4489	-3.84	-3.27	114.26	114.89	113.4489	17398
1773786600	117.29	-0.86	-0.73	118.02	118.66	116.69	11745
1773700200	118.15	0.43	0.36	118.37	118.535	117.185	9644
1773441000	117.725	-2.55	-2.12	120.52	120.5599	117.55	10717
1773354600	120.27	-2.64	-2.15	122.91	122.91	120.27	8907
1773268200	122.91	-0.54	-0.44	122.94	122.94	121.87	5286
1773181800	123.45	1.52	1.25	124.41	124.8976	123.45	7340
1773095400	121.93	0.64	0.53	120.65	122.0564	119.89	61944