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
2021-12-31 48.81 49.05 48.81 49.01 0.0M
2021-12-30 48.43 48.68 48.38 48.67 0.0M
2021-12-29 47.93 48.30 47.93 48.29 0.0M
2021-12-28 48.41 48.59 48.35 48.41 0.0M
2021-12-27 48.58 48.60 48.53 48.53 0.0M
2021-12-23 48.26 48.43 48.26 48.40 0.0M
2021-12-22 48.05 48.26 48.05 48.26 0.0M
2021-12-21 47.91 47.91 47.70 47.74 0.0M
2021-12-20 47.81 47.86 47.65 47.65 0.0M
2021-12-17 48.14 48.14 47.86 47.86 0.0M
2021-12-16 47.64 48.08 47.64 48.01 0.0M
2021-12-15 47.03 47.40 46.89 47.40 0.0M
2021-12-14 47.10 47.27 47.10 47.19 0.0M
2021-12-13 47.75 47.79 47.64 47.70 0.0M
2021-12-10 47.64 47.64 47.52 47.52 0.0M
2021-12-09 47.36 47.39 47.30 47.31 0.0M
2021-12-08 47.53 47.75 47.53 47.70 0.0M
2021-12-07 47.59 47.83 47.59 47.74 0.0M
2021-12-06 47.53 47.55 47.46 47.55 0.0M
2021-12-03 47.43 47.72 47.33 47.69 0.0M
2021-12-02 47.27 47.39 47.15 47.29 0.1M
2021-12-01 47.90 48.08 47.51 47.58 0.0M
2021-11-30 48.52 48.52 47.55 47.69 0.0M
2021-11-29 48.05 48.05 47.76 47.86 0.0M
2021-11-26 48.61 48.61 47.92 48.03 0.0M
2021-11-24 48.19 48.27 48.19 48.27 0.0M
2021-11-23 48.39 48.41 48.02 48.41 0.0M
2021-11-22 49.37 49.37 48.93 48.93 0.0M
2021-11-19 50.44 50.44 50.04 50.04 0.0M
2021-11-18 50.59 50.59 50.34 50.43 0.0M
2021-11-17 50.63 50.70 50.63 50.66 0.0M
2021-11-16 50.48 50.66 50.15 50.15 0.0M
2021-11-15 50.54 50.72 50.47 50.62 0.0M
2021-11-12 50.61 50.80 50.61 50.77 0.0M
2021-11-11 50.61 50.68 50.55 50.68 0.0M
2021-11-10 50.51 50.56 50.08 50.21 0.0M
2021-11-09 49.60 49.61 49.33 49.61 0.0M
2021-11-08 49.42 49.58 49.38 49.55 0.0M
2021-11-05 48.84 49.24 48.84 49.23 0.0M
2021-11-04 48.41 48.64 48.41 48.56 0.0M
2021-11-03 47.65 48.01 47.58 48.01 0.0M
2021-11-02 48.51 48.51 48.24 48.32 0.0M
2021-11-01 48.56 48.74 48.43 48.60 0.0M
2021-10-29 48.38 48.42 48.16 48.38 0.0M
2021-10-28 48.99 49.06 48.70 48.79 0.0M
2021-10-27 48.72 48.88 48.63 48.78 0.0M
2021-10-26 48.84 48.84 48.58 48.72 0.0M
2021-10-25 49.05 49.23 49.05 49.15 0.0M
2021-10-22 49.03 49.45 48.50 48.81 0.0M
2021-10-21 48.44 48.55 48.35 48.55 0.0M
2021-10-20 48.26 48.65 48.26 48.63 0.1M
2021-10-19 48.36 48.42 47.94 48.03 0.0M
2021-10-18 47.85 47.88 47.63 47.63 0.0M
2021-10-15 47.87 47.87 47.72 47.83 0.0M
2021-10-14 48.47 48.61 48.46 48.55 0.0M
2021-10-13 48.00 48.29 48.00 48.22 0.0M
2021-10-12 47.18 47.35 47.18 47.24 0.0M
2021-10-11 47.07 47.34 47.07 47.19 0.0M
2021-10-08 47.83 47.83 47.30 47.32 0.0M
2021-10-07 47.29 47.40 47.20 47.23 0.0M
2021-10-06 47.34 47.47 47.31 47.47 0.0M
2021-10-05 47.34 47.44 47.34 47.36 0.0M
2021-10-04 47.21 47.54 47.00 47.54 0.0M
2021-10-01 47.28 47.43 47.21 47.33 0.0M
2021-09-30 47.11 47.11 47.04 47.04 0.0M
2021-09-29 46.37 46.37 46.06 46.12 0.0M
2021-09-28 46.69 46.74 46.65 46.69 0.0M
2021-09-27 47.25 47.25 47.12 47.14 0.0M
2021-09-24 46.75 47.07 46.75 46.96 0.0M
2021-09-23 47.14 47.24 47.06 47.09 0.0M
2021-09-22 47.73 48.04 47.58 47.58 0.0M
2021-09-21 47.57 47.63 47.57 47.63 0.0M
2021-09-20 47.09 47.40 47.09 47.30 0.0M
2021-09-17 47.25 47.25 47.00 47.09 0.0M
2021-09-16 47.38 47.38 47.12 47.33 0.0M
2021-09-15 48.73 48.73 48.52 48.63 0.0M
2021-09-14 48.52 48.90 48.52 48.89 0.0M
2021-09-13 48.37 48.61 48.37 48.58 0.0M
2021-09-10 48.79 48.79 48.48 48.48 0.0M
2021-09-09 48.72 48.84 48.60 48.76 0.0M
2021-09-08 48.52 48.64 48.51 48.64 0.0M
2021-09-07 49.49 49.49 48.86 48.92 0.0M
2021-09-03 49.79 49.83 49.79 49.82 0.0M
2021-09-02 49.04 49.14 48.96 49.04 0.0M
2021-09-01 49.25 49.36 49.07 49.21 0.0M
2021-08-31 49.06 49.22 49.02 49.15 0.0M
2021-08-30 49.17 49.23 49.02 49.15 0.0M
2021-08-27 48.43 49.33 48.43 49.33 0.0M
2021-08-26 48.39 48.62 48.39 48.54 0.0M
2021-08-25 48.58 48.66 48.58 48.61 0.0M
2021-08-24 48.96 49.01 48.89 48.91 0.0M
2021-08-23 48.73 48.87 48.72 48.78 0.0M
2021-08-20 48.03 48.20 47.98 48.08 0.0M
2021-08-19 48.34 48.34 48.05 48.12 0.0M
2021-08-18 48.38 48.42 48.15 48.35 0.0M
2021-08-17 48.59 48.63 48.31 48.41 0.0M
2021-08-16 48.46 48.57 48.46 48.57 0.0M
2021-08-13 47.95 48.26 47.95 48.26 0.0M
2021-08-12 47.28 47.54 47.28 47.54 0.0M
2021-08-11 47.38 47.69 47.38 47.65 0.0M
2021-08-10 46.96 47.18 46.96 47.05 0.0M
2021-08-09 47.52 47.54 46.96 47.15 0.0M
2021-08-06 48.47 48.47 48.10 48.10 0.0M
2021-08-05 49.81 49.81 49.41 49.51 0.0M
2021-08-04 50.50 50.50 49.70 49.74 0.0M
2021-08-03 49.89 49.89 49.75 49.79 0.0M
2021-08-02 49.56 50.04 49.56 49.87 0.0M
2021-07-30 50.16 50.16 49.81 49.84 0.0M
2021-07-29 50.14 50.36 50.14 50.30 0.0M
2021-07-28 49.13 49.62 49.12 49.62 0.0M
2021-07-27 49.47 49.47 49.11 49.26 0.0M
2021-07-26 49.44 49.58 49.33 49.43 0.0M
2021-07-23 49.36 49.53 49.36 49.53 0.0M
2021-07-22 49.37 49.76 49.37 49.72 0.0M
2021-07-21 49.47 49.61 49.47 49.59 0.0M
2021-07-20 49.56 49.56 49.56 49.56 0.0M
2021-07-19 49.83 49.83 49.62 49.70 0.0M
2021-07-16 50.34 50.66 49.92 50.01 0.0M
2021-07-15 50.60 50.69 50.39 50.58 0.0M
2021-07-14 50.35 50.52 50.29 50.52 0.0M
2021-07-13 50.19 50.24 50.00 50.00 0.0M
2021-07-12 49.92 50.15 49.66 50.04 0.0M
2021-07-09 49.78 50.20 49.78 50.08 0.0M
2021-07-08 50.30 50.30 49.69 49.81 0.0M
2021-07-07 50.13 50.13 49.94 49.98 0.0M
2021-07-06 50.30 50.30 49.76 49.85 0.1M
2021-07-02 49.84 49.86 49.58 49.86 0.0M
2021-07-01 49.45 49.64 49.21 49.41 0.0M
2021-06-30 49.04 49.28 49.04 49.21 0.0M
2021-06-29 48.86 49.02 48.72 48.97 0.0M
2021-06-28 49.60 49.60 49.45 49.54 0.0M
2021-06-25 49.81 49.81 49.35 49.42 0.0M
2021-06-24 49.61 49.61 49.26 49.26 0.0M
2021-06-23 49.20 49.86 49.20 49.28 0.0M
2021-06-22 49.43 49.44 49.23 49.28 0.0M
2021-06-21 49.23 49.47 49.23 49.47 0.0M
2021-06-18 49.33 49.46 49.11 49.11 0.0M
2021-06-17 49.71 49.76 49.11 49.21 0.0M
2021-06-16 51.85 52.03 50.97 50.97 0.1M
2021-06-15 51.99 52.03 51.67 51.92 0.0M
2021-06-14 51.69 52.23 51.59 52.11 0.0M
2021-06-11 52.76 52.76 52.37 52.37 0.0M
2021-06-10 52.57 52.92 52.57 52.92 0.0M
2021-06-09 52.65 52.77 52.63 52.63 0.0M
2021-06-08 52.59 52.83 52.58 52.83 0.0M
2021-06-07 52.75 52.96 52.53 52.84 0.0M
2021-06-04 52.33 52.83 52.33 52.73 0.0M
2021-06-03 52.34 52.34 51.93 52.12 0.0M
2021-06-02 53.09 53.27 53.04 53.25 0.1M
2021-06-01 53.20 53.29 52.90 52.95 0.1M
2021-05-28 52.73 53.03 52.73 53.03 0.0M
2021-05-27 52.78 52.93 52.54 52.86 0.0M
2021-05-26 53.09 53.09 52.60 52.74 0.0M
2021-05-25 52.30 52.98 52.30 52.95 0.0M
2021-05-24 52.52 52.55 52.30 52.55 0.0M
2021-05-21 52.73 52.73 52.12 52.36 0.0M
2021-05-20 52.37 52.58 52.21 52.37 0.0M
2021-05-19 52.32 52.79 52.09 52.24 0.0M
2021-05-18 52.59 52.59 52.21 52.45 0.0M
2021-05-17 51.78 52.39 51.56 52.28 0.0M
2021-05-14 51.36 51.50 51.25 51.50 0.0M
2021-05-13 50.65 51.05 50.65 51.05 0.0M
2021-05-12 51.29 51.39 50.83 50.83 0.0M
2021-05-11 51.00 51.49 50.85 51.47 0.1M
2021-05-10 51.74 51.80 51.17 51.38 0.0M
2021-05-07 51.32 51.44 51.17 51.33 0.0M
2021-05-06 50.22 50.90 50.22 50.82 0.0M
2021-05-05 49.73 49.90 49.73 49.89 0.0M
2021-05-04 50.19 50.38 49.42 49.68 0.1M
2021-05-03 49.86 50.28 49.82 50.18 0.0M
2021-04-30 49.43 49.43 49.15 49.19 0.0M
2021-04-29 49.15 49.42 49.02 49.42 0.0M
2021-04-28 49.25 49.62 49.25 49.62 0.0M
2021-04-27 49.79 49.79 49.58 49.58 0.0M
2021-04-26 49.48 49.66 49.48 49.62 0.0M
2021-04-23 49.69 49.69 49.30 49.39 0.0M
2021-04-22 49.76 49.84 49.54 49.66 0.0M
2021-04-21 50.05 50.17 49.98 50.13 0.0M
2021-04-20 49.16 49.58 49.16 49.47 0.0M
2021-04-19 49.35 49.40 49.21 49.25 0.0M
2021-04-16 49.51 49.67 49.45 49.51 0.0M
2021-04-15 48.90 49.32 48.79 49.19 0.0M
2021-04-14 48.27 48.41 48.27 48.37 0.0M
2021-04-13 48.51 48.63 48.46 48.51 0.0M
2021-04-12 48.15 48.26 47.88 48.00 0.0M
2021-04-09 48.30 48.63 48.26 48.44 0.0M
2021-04-08 48.80 48.90 48.79 48.79 0.0M
2021-04-07 48.30 48.40 48.24 48.34 0.0M
2021-04-06 48.24 48.47 48.11 48.43 0.0M
2021-04-05 47.99 48.05 47.78 47.93 0.1M
2021-04-01 47.90 48.09 47.72 48.09 0.0M
2021-03-31 46.70 47.40 46.70 47.32 0.0M
2021-03-30 46.88 46.88 46.51 46.59 0.0M
2021-03-29 47.81 47.81 47.32 47.50 0.0M
2021-03-26 47.92 48.25 47.92 48.10 0.0M
2021-03-25 48.18 48.44 48.00 48.02 0.0M
2021-03-24 48.21 48.40 48.15 48.18 0.0M
2021-03-23 48.40 48.40 48.01 48.12 0.0M
2021-03-22 48.40 48.70 48.40 48.63 0.0M
2021-03-19 48.60 48.93 48.60 48.86 0.0M
2021-03-18 48.23 48.65 48.21 48.59 0.0M
2021-03-17 48.56 49.13 48.30 49.03 0.0M
2021-03-16 48.68 48.68 48.34 48.55 0.0M
2021-03-15 48.46 48.66 48.34 48.64 0.0M
2021-03-12 47.71 48.32 47.71 48.32 0.0M
2021-03-11 48.42 48.46 48.34 48.34 0.0M
2021-03-10 48.31 48.49 48.23 48.49 0.0M
2021-03-09 48.14 48.31 48.04 48.20 0.0M
2021-03-08 47.40 47.41 47.01 47.10 0.0M
2021-03-05 47.43 47.70 47.43 47.55 0.0M
2021-03-04 48.11 48.37 47.41 47.58 0.0M
2021-03-03 48.25 48.65 47.90 48.23 0.0M
2021-03-02 48.63 49.14 48.50 48.99 0.1M
2021-03-01 49.08 49.11 48.50 48.64 0.0M
2021-02-26 49.55 49.55 48.47 48.79 0.0M
2021-02-25 50.43 50.43 49.99 50.05 0.0M
2021-02-24 50.45 50.91 50.34 50.91 0.0M
2021-02-23 51.15 51.15 50.68 50.78 0.0M
2021-02-22 50.63 51.24 50.63 51.24 0.0M
2021-02-19 50.22 50.50 50.13 50.22 0.0M
2021-02-18 50.31 50.31 49.92 49.96 0.0M
2021-02-17 50.28 50.30 49.96 50.13 0.0M
2021-02-16 50.40 51.11 50.35 50.55 0.0M
2021-02-12 51.04 51.35 50.90 51.06 0.0M
2021-02-11 51.50 51.52 50.96 51.09 0.0M
2021-02-10 51.63 51.65 51.34 51.40 0.0M
2021-02-09 51.36 51.53 51.36 51.39 0.0M
2021-02-08 51.46 51.59 51.30 51.30 0.0M
2021-02-05 50.53 50.82 50.52 50.69 0.0M
2021-02-04 50.12 50.22 49.76 50.09 0.0M
2021-02-03 51.34 51.41 51.07 51.23 0.1M
2021-02-02 51.20 51.39 51.02 51.05 0.1M
2021-02-01 53.03 53.16 52.35 52.61 0.0M
2021-01-29 52.02 52.15 51.36 51.36 0.0M
2021-01-28 51.58 51.94 51.00 51.38 0.0M
2021-01-27 50.64 50.87 50.37 50.68 0.0M
2021-01-26 51.05 51.20 51.05 51.05 0.0M
2021-01-25 51.33 51.44 50.94 51.10 0.0M
2021-01-22 51.00 51.22 51.00 51.12 0.0M
2021-01-21 51.57 51.72 51.45 51.72 0.0M
2021-01-20 51.35 51.67 51.35 51.59 0.0M
2021-01-19 51.00 51.00 50.57 50.67 0.0M
2021-01-15 50.79 50.79 50.12 50.25 0.0M
2021-01-14 51.05 51.46 50.98 51.11 0.2M
2021-01-13 51.28 51.45 51.01 51.01 0.0M
2021-01-12 50.95 51.40 50.83 51.36 0.0M
2021-01-11 50.51 51.07 50.51 50.86 0.0M
2021-01-08 52.55 52.55 50.47 51.11 0.0M
2021-01-07 53.35 53.46 53.18 53.34 0.0M
2021-01-06 53.86 53.86 52.98 53.50 0.0M
2021-01-05 54.35 54.44 54.00 54.42 0.1M
2021-01-04 54.19 54.25 53.66 54.06 0.0M