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	1.2019	1.30954456309	91.78	94.22	91.04	15860	92.89094992	SP
4	-12.5181	-11.8654976303	105.5	106.775	91.04	14181	97.7275113	SP
12	-20.2281	-17.867767865	113.21	116.474	91.04	12687	105.76230594	SP
26	-12.1781	-11.5805439331	105.16	140.76	91.04	18832	113.35696875	SP
52	17.0319	22.4251481238	75.95	140.76	74.635	15184	104.60327598	SP
156	43.4819	87.8422222222	49.5	140.76	46.105	16453	73.39802427	SP
260	43.5319	88.0321536906	49.45	140.76	41.84	18012	62.11963378	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	92.4739	0.21	0.23	92.49	93.092	92.4739	11106
1782772200	92.2633	-1.24	-1.32	92.6	92.6901	92.26	6276
1782513000	93.5	1.06	1.15	93.03	94.22	93.03	42574
1782426600	92.44	0.97	1.06	92.36	93.05	91.8	10451
1782340200	91.4691	-3.78	-3.97	91.78	92.92	91.04	8894
1782253800	95.2496	-2.4	-2.46	95.35	95.95	95.2496	8888
1782167400	97.6527	-0.68	-0.69	97.72	98.1801	97.59	5438
1781821800	98.3351	-0.87	-0.87	99.44	99.44	98.149	4860
1781735400	99.2031	-2.73	-2.68	101.84	102.52	99.2031	9458
1781649000	101.9376	0.35	0.34	102.19	102.24	101.635	8888
1781562600	101.5884	2.71	2.74	102.56	102.6096	101.5884	7854
1781303400	98.88	0.09	0.09	98.27	99.19	97.84	6122
1781217000	98.79	3.33	3.49	95.06	98.9	94.94	75888
1781130600	95.46	-3.58	-3.62	96.64	97.68	95.3601	11613
1781044200	99.0437	-2.21	-2.18	101.23	101.825	98.3	11125
1780957800	101.25	0.19	0.19	101.45	101.61	101.025	7176
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