Invesco DB Base Metals Fund (DBB)

DBB
🏛️ アメリカ →
20.23
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 18.30 18.34 18.25 18.30 0.1M
2023-12-28 18.22 18.28 18.20 18.22 0.1M
2023-12-27 18.23 18.38 18.23 18.38 0.1M
2023-12-26 18.09 18.12 17.99 18.00 0.2M
2023-12-22 18.05 18.08 17.95 18.01 0.1M
2023-12-21 17.70 17.78 17.66 17.74 0.1M
2023-12-20 17.76 17.81 17.63 17.63 0.1M
2023-12-19 17.78 17.84 17.77 17.79 0.1M
2023-12-18 17.66 17.70 17.60 17.65 0.1M
2023-12-15 18.82 18.95 18.82 18.91 0.1M
2023-12-14 18.72 18.85 18.67 18.69 0.1M
2023-12-13 18.19 18.43 18.18 18.43 0.5M
2023-12-12 18.23 18.24 18.17 18.20 0.1M
2023-12-11 18.11 18.18 18.09 18.16 0.1M
2023-12-08 18.01 18.35 18.01 18.21 0.0M
2023-12-07 18.18 18.21 18.13 18.20 0.7M
2023-12-06 18.31 18.32 18.11 18.11 0.2M
2023-12-05 18.30 18.33 18.23 18.28 0.1M
2023-12-04 18.51 18.53 18.44 18.45 0.1M
2023-12-01 18.64 18.86 18.64 18.79 0.2M
2023-11-30 18.55 18.60 18.52 18.59 0.0M
2023-11-29 18.74 18.75 18.63 18.68 0.1M
2023-11-28 18.75 18.83 18.74 18.82 0.1M
2023-11-27 18.72 18.75 18.66 18.68 0.1M
2023-11-24 18.50 18.82 18.50 18.81 0.1M
2023-11-22 18.60 18.64 18.58 18.62 0.3M
2023-11-21 18.81 18.90 18.81 18.86 0.1M
2023-11-20 18.75 18.91 18.73 18.90 0.3M
2023-11-17 18.63 18.70 18.58 18.68 0.1M
2023-11-16 18.69 18.69 18.58 18.67 0.3M
2023-11-15 18.88 18.92 18.83 18.87 0.3M
2023-11-14 18.76 18.84 18.72 18.72 0.2M
2023-11-13 18.54 18.63 18.51 18.61 0.0M
2023-11-10 18.54 18.54 18.44 18.50 0.0M
2023-11-09 18.74 18.78 18.65 18.66 0.0M
2023-11-08 18.85 18.87 18.74 18.77 0.0M
2023-11-07 18.72 18.83 18.67 18.80 0.1M
2023-11-06 18.68 18.91 18.68 18.80 0.3M
2023-11-03 18.51 18.63 18.51 18.56 0.0M
2023-11-02 18.54 18.55 18.40 18.47 0.3M
2023-11-01 18.41 18.59 17.98 18.48 0.5M
2023-10-31 18.30 18.37 18.27 18.31 0.0M
2023-10-30 18.47 18.49 18.38 18.45 0.2M
2023-10-27 18.34 18.35 18.07 18.33 0.3M
2023-10-26 18.12 18.16 18.05 18.08 0.1M
2023-10-25 18.22 18.28 18.18 18.20 0.1M
2023-10-24 18.03 18.27 18.03 18.22 0.2M
2023-10-23 17.98 18.03 17.92 17.98 0.1M
2023-10-20 17.98 18.07 17.97 18.00 0.1M
2023-10-19 17.97 18.09 17.96 18.05 0.4M
2023-10-18 18.12 18.16 18.02 18.03 0.0M
2023-10-17 17.90 18.06 17.86 18.02 0.2M
2023-10-16 18.16 18.16 18.06 18.08 0.1M
2023-10-13 18.09 18.15 18.05 18.12 0.2M
2023-10-12 18.20 18.20 18.07 18.12 0.2M
2023-10-11 18.32 18.34 18.20 18.25 0.1M
2023-10-10 18.25 18.27 18.20 18.27 0.1M
2023-10-09 18.35 18.49 18.35 18.49 0.1M
2023-10-06 18.39 18.45 18.24 18.37 0.1M
2023-10-05 18.21 18.25 18.13 18.18 0.3M
2023-10-04 18.38 18.39 18.20 18.27 0.1M
2023-10-03 18.51 18.58 18.46 18.50 0.2M
2023-10-02 18.92 19.00 18.75 18.84 0.9M
2023-09-29 19.20 19.25 18.71 19.16 0.6M
2023-09-28 18.78 18.95 18.77 18.91 0.2M
2023-09-27 18.42 18.42 18.34 18.42 0.3M
2023-09-26 18.54 18.55 18.43 18.43 0.1M
2023-09-25 18.55 18.57 18.48 18.57 0.1M
2023-09-22 18.63 18.70 18.59 18.63 0.0M
2023-09-21 18.34 18.56 18.34 18.44 0.2M
2023-09-20 18.65 18.78 18.62 18.62 0.1M
2023-09-19 18.55 18.55 18.43 18.49 0.0M
2023-09-18 18.57 18.64 18.52 18.64 0.0M
2023-09-15 18.63 18.65 18.50 18.52 0.0M
2023-09-14 18.67 18.78 18.67 18.72 0.0M
2023-09-13 18.50 18.65 18.50 18.55 0.1M
2023-09-12 18.48 18.50 18.42 18.46 0.1M
2023-09-11 18.52 18.58 18.52 18.53 0.2M
2023-09-08 18.10 18.21 18.10 18.17 0.1M
2023-09-07 18.27 18.40 18.24 18.39 0.2M
2023-09-06 18.44 18.47 18.33 18.41 0.0M
2023-09-05 18.48 18.52 18.43 18.43 0.3M
2023-09-01 18.71 18.73 18.64 18.65 0.0M
2023-08-31 18.39 18.47 18.38 18.41 0.0M
2023-08-30 18.45 18.51 18.41 18.43 0.1M
2023-08-29 18.17 18.37 18.17 18.35 0.0M
2023-08-28 18.13 18.16 18.07 18.11 0.1M
2023-08-25 18.12 18.17 18.07 18.16 0.0M
2023-08-24 18.11 18.20 18.08 18.11 0.1M
2023-08-23 18.09 18.23 18.09 18.21 0.0M
2023-08-22 18.07 18.08 18.00 18.07 0.2M
2023-08-21 17.82 17.90 17.80 17.90 0.0M
2023-08-18 17.74 17.82 17.73 17.80 0.1M
2023-08-17 17.95 17.95 17.73 17.76 0.1M
2023-08-16 17.67 17.81 17.65 17.67 0.1M
2023-08-15 17.82 17.84 17.72 17.72 0.1M
2023-08-14 17.95 17.99 17.89 17.95 0.1M
2023-08-11 18.16 18.18 18.10 18.12 0.1M
2023-08-10 18.44 18.48 18.34 18.35 0.1M
2023-08-09 18.52 18.56 18.42 18.45 0.1M
2023-08-08 18.28 18.48 18.26 18.41 0.2M
2023-08-07 18.74 18.74 18.64 18.68 0.0M
2023-08-04 18.65 18.77 18.62 18.70 0.1M
2023-08-03 18.62 18.79 18.61 18.76 0.2M
2023-08-02 18.66 18.68 18.51 18.61 0.2M
2023-08-01 18.90 19.02 18.88 18.94 0.1M
2023-07-31 18.98 19.24 18.98 19.23 0.1M
2023-07-28 18.70 18.79 18.66 18.76 0.0M
2023-07-27 18.60 18.60 18.40 18.40 0.0M
2023-07-26 18.61 18.66 18.57 18.63 0.1M
2023-07-25 18.65 18.78 18.65 18.76 0.1M
2023-07-24 18.22 18.42 18.22 18.36 0.2M
2023-07-21 18.03 18.25 18.03 18.23 0.0M
2023-07-20 18.39 18.39 18.18 18.20 0.1M
2023-07-19 18.14 18.20 18.08 18.16 0.0M
2023-07-18 18.21 18.29 18.21 18.25 0.1M
2023-07-17 18.35 18.46 18.29 18.45 0.1M
2023-07-14 18.66 18.74 18.64 18.65 0.2M
2023-07-13 18.62 18.84 18.62 18.82 0.3M
2023-07-12 18.24 18.44 18.24 18.44 0.1M
2023-07-11 17.94 18.01 17.92 17.98 0.0M
2023-07-10 17.90 18.00 17.90 17.93 0.0M
2023-07-07 17.83 17.94 17.83 17.92 0.0M
2023-07-06 17.86 17.87 17.78 17.82 0.0M
2023-07-05 17.90 17.95 17.81 17.84 0.1M
2023-07-03 17.97 18.03 17.92 17.99 0.1M
2023-06-30 17.89 17.98 17.88 17.95 0.0M
2023-06-29 17.69 17.79 17.65 17.76 0.0M
2023-06-28 17.79 17.88 17.79 17.88 0.0M
2023-06-27 18.02 18.11 18.00 18.03 0.1M
2023-06-26 17.91 17.91 17.81 17.81 0.0M
2023-06-23 17.95 18.03 17.90 17.99 0.1M
2023-06-22 18.48 18.58 18.29 18.35 0.1M
2023-06-21 18.12 18.42 18.12 18.38 0.1M
2023-06-20 18.34 18.35 18.19 18.25 0.1M
2023-06-16 18.66 18.72 18.56 18.58 0.5M
2023-06-15 18.49 18.59 18.48 18.55 0.1M
2023-06-14 18.45 18.56 18.41 18.46 0.1M
2023-06-13 18.23 18.26 18.17 18.20 0.1M
2023-06-12 17.96 18.02 17.91 17.99 0.1M
2023-06-09 18.21 18.37 18.14 18.15 0.1M
2023-06-08 18.13 18.28 18.13 18.25 0.0M
2023-06-07 18.13 18.22 18.01 18.05 0.0M
2023-06-06 17.84 17.98 17.80 17.95 0.1M
2023-06-05 17.89 17.94 17.82 17.90 0.1M
2023-06-02 18.00 18.05 17.91 17.94 0.2M
2023-06-01 17.74 17.95 17.74 17.85 0.1M
2023-05-31 17.69 17.69 17.56 17.67 0.0M
2023-05-30 17.77 17.78 17.70 17.76 0.0M
2023-05-26 17.85 17.97 17.85 17.93 0.1M
2023-05-25 17.43 17.63 17.40 17.50 0.1M
2023-05-24 17.79 17.79 17.50 17.54 0.1M
2023-05-23 17.97 17.98 17.79 17.82 0.2M
2023-05-22 18.20 18.26 18.14 18.16 0.4M
2023-05-19 18.45 18.54 18.38 18.40 0.0M
2023-05-18 18.28 18.36 18.20 18.30 0.1M
2023-05-17 18.61 18.68 18.54 18.57 0.1M
2023-05-16 18.36 18.36 18.22 18.26 0.1M
2023-05-15 18.54 18.55 18.44 18.51 0.1M
2023-05-12 18.46 18.56 18.31 18.43 0.1M
2023-05-11 18.46 18.47 18.26 18.31 0.1M
2023-05-10 18.93 18.97 18.82 18.88 0.4M
2023-05-09 19.14 19.23 19.09 19.19 0.0M
2023-05-08 19.30 19.31 19.22 19.27 0.1M
2023-05-05 19.13 19.25 19.00 19.21 0.1M
2023-05-04 18.89 18.98 18.79 18.93 0.1M
2023-05-03 19.01 19.04 18.91 18.94 0.1M
2023-05-02 19.07 19.18 18.98 19.01 0.0M
2023-05-01 19.19 19.59 19.19 19.35 0.1M
2023-04-28 19.12 19.29 19.03 19.17 0.5M
2023-04-27 18.95 19.11 18.72 19.11 0.2M
2023-04-26 19.14 19.24 19.01 19.04 0.0M
2023-04-25 19.11 19.11 18.91 18.95 0.4M
2023-04-24 19.44 19.50 19.33 19.42 0.1M
2023-04-21 19.68 19.71 19.52 19.56 0.1M
2023-04-20 19.96 20.04 19.75 19.79 0.2M
2023-04-19 19.89 20.00 19.80 19.98 0.2M
2023-04-18 20.03 20.15 19.98 20.10 0.1M
2023-04-17 20.00 20.00 19.82 19.88 0.8M
2023-04-14 20.19 20.24 19.93 19.99 0.4M
2023-04-13 19.90 20.02 19.90 19.97 0.6M
2023-04-12 19.51 19.68 19.49 19.61 0.4M
2023-04-11 19.48 19.55 19.41 19.47 0.3M
2023-04-10 19.19 19.53 19.16 19.53 0.2M
2023-04-06 19.59 19.67 19.48 19.63 0.1M
2023-04-05 19.59 19.62 19.45 19.60 0.3M
2023-04-04 19.85 19.85 19.65 19.72 0.2M
2023-04-03 20.14 20.26 19.94 20.02 0.2M
2023-03-31 20.10 20.22 20.08 20.20 0.0M
2023-03-30 20.19 20.25 20.11 20.22 0.1M
2023-03-29 20.27 20.35 20.16 20.22 0.1M
2023-03-28 20.10 20.18 20.06 20.08 0.1M
2023-03-27 19.90 20.09 19.84 20.07 0.2M
2023-03-24 19.84 19.93 19.78 19.90 0.2M
2023-03-23 19.76 20.00 19.76 19.91 0.1M
2023-03-22 19.53 19.73 19.48 19.59 0.0M
2023-03-21 19.48 19.60 19.41 19.52 1.1M
2023-03-20 19.59 19.67 19.45 19.52 0.5M
2023-03-17 19.34 19.53 19.32 19.44 0.1M
2023-03-16 19.20 19.32 19.13 19.31 0.6M
2023-03-15 19.43 19.50 19.22 19.36 0.2M
2023-03-14 19.85 19.92 19.79 19.89 0.1M
2023-03-13 19.65 19.98 19.65 19.91 0.1M
2023-03-10 19.73 19.86 19.65 19.72 0.1M
2023-03-09 19.94 19.99 19.78 19.78 0.1M
2023-03-08 19.87 20.09 19.87 20.03 0.1M
2023-03-07 20.00 20.07 19.76 19.81 0.2M
2023-03-06 20.17 20.35 20.07 20.31 0.1M
2023-03-03 20.51 20.56 20.31 20.34 0.1M
2023-03-02 20.34 20.42 20.18 20.35 0.5M
2023-03-01 20.44 20.85 20.36 20.83 0.3M
2023-02-28 20.12 20.26 20.09 20.24 0.2M
2023-02-27 20.11 20.11 19.97 19.99 0.1M
2023-02-24 19.80 19.85 19.73 19.79 0.1M
2023-02-23 20.44 20.44 20.18 20.24 0.2M
2023-02-22 20.61 20.64 20.44 20.56 0.8M
2023-02-21 20.85 20.96 20.82 20.88 0.6M
2023-02-17 20.20 20.54 20.13 20.52 0.1M
2023-02-16 20.16 20.46 20.09 20.35 0.2M
2023-02-15 20.13 20.18 20.06 20.14 0.1M
2023-02-14 20.47 20.64 20.39 20.54 0.1M
2023-02-13 20.26 20.55 20.21 20.50 0.1M
2023-02-10 20.49 20.60 20.27 20.35 0.9M
2023-02-09 20.93 20.93 20.67 20.76 0.1M
2023-02-08 20.77 20.78 20.63 20.74 0.0M
2023-02-07 20.63 21.13 20.61 21.05 0.1M
2023-02-06 20.87 20.90 20.60 20.80 0.1M
2023-02-03 21.28 21.37 21.02 21.06 0.1M
2023-02-02 21.73 21.85 21.47 21.49 0.4M
2023-02-01 21.71 21.84 21.45 21.81 0.3M
2023-01-31 21.67 22.04 21.65 21.97 0.1M
2023-01-30 21.89 21.95 21.64 21.71 0.1M
2023-01-27 22.20 22.20 21.82 22.05 0.1M
2023-01-26 22.24 22.34 22.13 22.32 0.1M
2023-01-25 21.99 22.28 21.99 22.24 0.1M
2023-01-24 21.83 22.18 21.83 22.17 0.1M
2023-01-23 22.02 22.08 21.92 22.04 0.1M
2023-01-20 21.90 21.98 21.83 21.98 0.1M
2023-01-19 21.81 22.06 21.80 21.94 0.1M
2023-01-18 22.16 22.23 21.60 21.81 0.2M
2023-01-17 21.57 21.73 21.49 21.70 0.2M
2023-01-13 21.37 21.65 21.24 21.60 0.2M
2023-01-12 21.07 21.35 20.91 21.29 0.2M
2023-01-11 20.94 21.05 20.88 20.99 0.3M
2023-01-10 20.62 20.71 20.53 20.70 0.2M
2023-01-09 20.43 20.63 20.39 20.47 0.2M
2023-01-06 19.51 19.72 19.42 19.72 0.2M
2023-01-05 19.41 19.42 19.26 19.30 0.1M
2023-01-04 19.20 19.22 19.11 19.14 0.2M
2023-01-03 19.54 19.60 19.28 19.33 0.1M