Invesco DB Precious Metals Fund (DBP)

DBP
🏛️ アメリカ →
87.12
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
2025-09-26 86.86 87.52 86.86 87.12 0.0M
2025-09-25 86.02 86.56 85.66 86.42 0.0M
2025-09-24 86.04 86.28 85.46 85.60 0.0M
2025-09-23 86.70 86.80 86.10 86.33 0.0M
2025-09-22 85.45 86.15 85.42 86.07 0.0M
2025-09-19 83.60 84.50 83.60 84.50 0.0M
2025-09-18 83.09 83.30 83.03 83.30 0.0M
2025-09-17 84.10 84.25 83.02 83.47 0.0M
2025-09-16 84.77 84.86 84.32 84.47 0.0M
2025-09-15 83.67 84.49 83.67 84.43 0.0M
2025-09-12 83.72 83.77 83.53 83.61 0.0M
2025-09-11 82.71 83.31 82.71 83.16 0.0M
2025-09-10 83.24 83.53 83.03 83.10 0.0M
2025-09-09 83.63 83.63 82.77 82.77 0.0M
2025-09-08 82.98 83.48 82.96 83.20 0.0M
2025-09-05 82.24 82.50 82.14 82.39 0.0M
2025-09-04 81.82 81.82 81.27 81.66 0.0M
2025-09-03 82.17 82.53 81.95 82.03 0.0M
2025-09-02 80.62 81.67 80.46 81.50 0.0M
2025-08-29 78.78 79.72 78.78 79.67 0.0M
2025-08-28 78.15 78.59 78.15 78.52 0.0M
2025-08-27 77.37 77.80 77.28 77.80 0.0M
2025-08-26 77.29 77.65 77.23 77.59 0.0M
2025-08-25 77.42 77.44 77.08 77.08 0.0M
2025-08-22 76.30 77.41 76.23 77.36 0.0M
2025-08-21 76.53 76.58 76.12 76.38 0.0M
2025-08-20 76.13 76.45 76.13 76.43 0.0M
2025-08-19 76.28 76.37 75.54 75.64 0.0M
2025-08-18 76.50 76.58 76.22 76.25 0.0M
2025-08-15 76.32 76.44 76.22 76.30 0.0M
2025-08-14 76.42 76.48 76.29 76.37 0.0M
2025-08-13 76.93 77.23 76.77 76.93 0.0M
2025-08-12 76.46 76.80 76.11 76.51 0.0M
2025-08-11 76.72 76.82 76.48 76.48 0.0M
2025-08-08 78.28 78.52 77.70 77.79 0.0M
2025-08-07 77.89 77.91 77.50 77.91 0.0M
2025-08-06 76.79 77.13 76.72 77.12 0.0M
2025-08-05 76.86 77.26 76.86 77.04 0.0M
2025-08-04 76.79 76.95 76.62 76.79 0.0M
2025-08-01 76.29 76.42 75.89 76.26 0.0M
2025-07-31 75.30 75.30 74.93 74.95 0.0M
2025-07-30 75.63 75.63 74.64 74.64 0.0M
2025-07-29 76.03 76.40 75.89 76.24 0.0M
2025-07-28 76.31 76.31 75.82 76.04 0.0M
2025-07-25 76.71 76.93 76.19 76.47 0.0M
2025-07-24 77.13 77.61 77.13 77.48 0.0M
2025-07-23 78.66 78.68 77.82 78.05 0.0M
2025-07-22 78.53 78.91 78.25 78.86 0.0M
2025-07-21 77.67 78.22 77.67 78.09 0.0M
2025-07-18 77.00 77.00 76.69 76.69 0.0M
2025-07-17 76.32 76.56 76.30 76.56 0.0M
2025-07-16 76.39 76.89 76.02 76.58 0.0M
2025-07-15 76.68 76.75 76.07 76.18 0.0M
2025-07-14 77.14 77.14 76.57 76.57 0.0M
2025-07-11 76.94 77.33 76.86 77.33 0.0M
2025-07-10 75.71 75.96 75.54 75.96 0.0M
2025-07-09 75.14 75.40 75.09 75.39 0.0M
2025-07-08 75.67 75.68 74.93 75.35 0.0M
2025-07-07 75.32 75.96 75.19 75.96 0.0M
2025-07-03 75.72 75.90 75.59 75.73 0.0M
2025-07-02 75.83 76.12 75.81 76.09 0.0M
2025-07-01 75.95 76.03 75.50 75.73 0.0M
2025-06-30 74.59 75.21 74.59 75.14 0.0M
2025-06-27 74.07 74.60 74.07 74.33 0.0M
2025-06-26 75.47 75.71 75.38 75.65 0.0M
2025-06-25 75.16 75.67 75.16 75.67 0.0M
2025-06-24 74.98 75.33 74.72 75.33 0.0M
2025-06-23 76.17 76.70 74.92 76.47 0.0M
2025-06-20 76.12 76.26 76.04 76.15 0.0M
2025-06-18 76.90 77.09 76.44 76.53 0.0M
2025-06-17 77.16 77.25 76.91 77.12 0.0M
2025-06-16 77.34 77.34 76.58 76.58 0.0M
2025-06-13 77.86 77.86 77.43 77.53 0.0M
2025-06-12 76.71 76.79 76.69 76.75 0.0M
2025-06-11 75.82 76.01 75.68 75.99 0.0M
2025-06-10 76.13 76.13 75.63 75.80 0.0M
2025-06-09 75.52 76.04 75.52 75.78 0.0M
2025-06-06 75.98 75.98 75.32 75.33 0.0M
2025-06-05 76.38 76.54 75.62 75.90 0.0M
2025-06-04 75.52 76.04 75.40 75.71 0.0M
2025-06-03 74.95 75.47 74.95 75.41 0.0M
2025-06-02 75.21 76.02 75.21 76.02 0.0M
2025-05-30 73.81 73.81 73.32 73.70 0.0M
2025-05-29 74.24 74.41 73.94 74.28 0.0M
2025-05-28 74.07 74.09 73.70 73.83 0.0M
2025-05-27 73.87 74.13 73.72 74.13 0.0M
2025-05-23 74.71 75.33 74.71 75.18 0.0M
2025-05-22 74.15 74.15 73.47 73.66 0.0M
2025-05-21 74.10 74.54 74.10 74.43 0.0M
2025-05-20 72.60 73.85 72.60 73.78 0.0M
2025-05-19 72.32 72.58 72.22 72.37 0.0M
2025-05-16 71.23 71.69 71.12 71.55 0.0M
2025-05-15 71.66 72.43 71.58 72.32 0.0M
2025-05-14 71.63 71.63 71.21 71.39 0.0M
2025-05-13 72.68 73.11 72.63 72.99 0.0M
2025-05-12 72.69 72.75 72.25 72.59 0.0M
2025-05-09 74.52 74.63 74.27 74.27 0.0M
2025-05-08 74.89 75.02 73.69 73.79 0.0M
2025-05-07 75.74 75.74 74.82 74.94 0.0M
2025-05-06 75.92 76.22 75.66 76.18 0.0M
2025-05-05 74.10 74.37 73.59 74.10 0.0M
2025-05-02 72.73 72.77 72.16 72.20 0.0M
2025-05-01 72.37 72.37 71.86 72.29 0.0M
2025-04-30 73.86 74.10 73.56 73.56 0.0M
2025-04-29 74.16 74.59 74.16 74.18 0.0M
2025-04-28 74.06 74.95 73.74 74.95 0.0M
2025-04-25 73.45 74.11 73.24 74.06 0.0M
2025-04-24 74.77 74.95 74.27 74.86 0.0M
2025-04-23 73.87 74.17 73.31 73.97 0.1M
2025-04-22 76.43 76.43 75.07 75.11 0.0M
2025-04-21 76.00 76.28 75.75 76.04 0.0M
2025-04-17 74.16 74.36 73.50 74.17 0.0M
2025-04-16 74.15 74.70 74.01 74.66 0.0M
2025-04-15 72.32 72.46 72.03 72.46 0.0M
2025-04-14 71.81 72.16 71.53 72.03 0.1M
2025-04-11 72.08 72.50 71.98 72.40 0.0M
2025-04-10 69.91 71.01 69.68 70.89 0.1M
2025-04-09 68.50 69.30 68.38 69.30 0.0M
2025-04-08 67.60 67.60 66.62 66.64 0.0M
2025-04-07 67.60 68.04 66.17 66.62 0.0M
2025-04-04 68.81 68.90 67.21 67.70 0.1M
2025-04-03 69.05 70.38 69.05 69.84 0.0M
2025-04-02 71.53 71.91 71.47 71.61 0.0M
2025-04-01 71.55 71.66 70.90 71.33 0.1M
2025-03-31 71.21 71.51 70.85 71.45 0.1M
2025-03-28 70.84 71.10 70.48 70.70 0.0M
2025-03-27 69.46 70.62 69.46 70.57 0.0M
2025-03-26 69.40 69.54 69.27 69.28 0.1M
2025-03-25 69.63 69.65 69.31 69.31 0.0M
2025-03-24 69.13 69.19 68.69 68.94 0.0M
2025-03-21 68.73 69.13 68.61 69.07 0.0M
2025-03-20 70.10 70.10 69.34 69.82 0.0M
2025-03-19 69.59 70.18 69.52 69.97 0.3M
2025-03-18 69.91 69.95 69.66 69.85 0.0M
2025-03-17 68.74 69.11 68.74 69.11 0.0M
2025-03-14 69.25 69.25 68.71 68.73 0.0M
2025-03-13 67.99 68.99 67.88 68.85 0.1M
2025-03-12 67.02 67.79 67.02 67.62 0.0M
2025-03-11 66.81 67.27 66.81 67.12 0.0M
2025-03-10 66.73 66.85 66.01 66.21 0.0M
2025-03-07 67.07 67.39 66.67 66.87 0.0M
2025-03-06 66.87 67.16 66.87 66.96 0.0M
2025-03-05 66.71 67.32 66.71 67.15 0.0M
2025-03-04 66.97 66.99 66.47 66.82 0.0M
2025-03-03 65.95 66.49 65.95 66.19 0.0M
2025-02-28 65.18 65.43 64.93 65.31 0.0M
2025-02-27 66.53 66.53 65.77 65.81 0.0M
2025-02-26 66.43 66.97 66.43 66.88 0.0M
2025-02-25 67.51 67.51 66.20 66.70 0.0M
2025-02-24 67.68 67.73 67.39 67.64 0.0M
2025-02-21 67.62 67.62 67.32 67.44 0.0M
2025-02-20 67.53 67.85 67.53 67.65 0.0M
2025-02-19 67.65 67.70 67.21 67.51 0.0M
2025-02-18 67.27 67.76 67.27 67.75 0.0M
2025-02-14 67.89 67.89 66.27 66.34 0.0M
2025-02-13 67.18 67.66 67.07 67.64 0.0M
2025-02-12 66.86 67.01 66.86 67.00 0.0M
2025-02-11 66.95 67.06 66.74 66.85 0.0M
2025-02-10 66.91 67.12 66.80 67.00 0.0M
2025-02-07 66.30 66.63 65.94 66.01 0.0M
2025-02-06 65.94 65.94 65.56 65.93 0.0M
2025-02-05 66.07 66.45 65.94 66.00 0.0M
2025-02-04 65.71 66.03 65.57 65.89 0.0M
2025-02-03 65.28 65.66 65.21 65.32 0.0M
2025-01-31 65.32 65.43 64.69 64.70 0.0M
2025-01-30 64.77 65.28 64.77 65.12 0.0M
2025-01-29 64.15 64.16 63.82 63.90 0.0M
2025-01-28 63.43 63.84 63.43 63.84 0.0M
2025-01-27 63.51 63.51 62.84 63.13 0.0M
2025-01-24 64.05 64.16 63.88 63.97 0.0M
2025-01-23 63.35 63.64 63.17 63.49 0.0M
2025-01-22 63.70 63.92 63.65 63.79 0.0M
2025-01-21 63.38 63.77 63.30 63.60 0.1M
2025-01-17 63.13 63.54 63.08 63.11 0.0M
2025-01-16 63.47 63.76 63.41 63.41 0.0M
2025-01-15 62.59 62.98 62.42 62.95 0.0M
2025-01-14 61.63 62.03 61.63 61.97 0.0M
2025-01-13 61.73 62.02 61.49 61.61 0.0M
2025-01-10 63.15 63.15 62.64 62.64 0.0M
2025-01-08 61.92 61.92 61.48 61.81 0.0M
2025-01-07 61.81 61.81 61.47 61.49 0.0M
2025-01-06 60.78 61.26 60.78 61.04 0.0M
2025-01-03 61.20 61.24 61.03 61.03 0.0M
2025-01-02 61.21 61.55 61.08 61.46 0.0M