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
2022-12-30 47.80 48.05 47.71 48.05 0.0M
2022-12-29 47.63 47.93 47.63 47.84 0.0M
2022-12-28 47.39 47.53 47.35 47.43 0.0M
2022-12-27 47.44 48.09 47.44 47.91 0.0M
2022-12-23 47.12 47.50 47.12 47.32 0.0M
2022-12-22 47.33 47.36 46.92 47.11 0.0M
2022-12-21 47.82 48.12 47.80 47.86 0.1M
2022-12-20 47.55 48.01 47.55 47.96 0.0M
2022-12-19 46.90 46.91 46.77 46.79 0.0M
2022-12-16 47.14 47.26 47.07 47.22 0.1M
2022-12-15 47.19 47.19 46.83 46.91 0.1M
2022-12-14 47.95 48.04 47.55 47.90 0.0M
2022-12-13 48.17 48.17 47.64 47.85 0.2M
2022-12-12 47.43 47.43 47.02 47.10 0.0M
2022-12-09 47.38 47.73 47.32 47.45 0.0M
2022-12-08 47.27 47.37 47.16 47.18 0.0M
2022-12-07 46.54 47.00 46.54 46.90 0.0M
2022-12-06 46.66 46.66 46.28 46.45 0.0M
2022-12-05 47.21 47.21 46.37 46.49 0.0M
2022-12-02 46.74 47.45 46.74 47.41 0.2M
2022-12-01 47.09 47.41 47.09 47.34 0.0M
2022-11-30 46.00 46.44 45.80 46.41 0.3M
2022-11-29 45.55 45.73 45.53 45.53 0.0M
2022-11-28 45.74 45.78 45.29 45.30 0.2M
2022-11-25 45.70 45.86 45.70 45.84 0.0M
2022-11-23 45.38 45.94 45.34 45.93 0.0M
2022-11-22 45.36 45.40 45.35 45.40 0.0M
2022-11-21 45.35 45.35 45.25 45.25 0.0M
2022-11-18 45.50 45.57 45.50 45.56 0.0M
2022-11-17 45.60 45.82 45.60 45.79 0.0M
2022-11-16 46.43 46.47 46.21 46.26 0.1M
2022-11-15 46.36 46.43 46.25 46.42 0.0M
2022-11-14 46.16 46.53 46.16 46.46 0.1M
2022-11-11 45.88 46.17 45.88 46.17 0.0M
2022-11-10 45.63 45.92 45.63 45.89 0.0M
2022-11-09 45.02 45.02 44.60 44.60 0.0M
2022-11-08 43.94 45.08 43.94 44.94 0.0M
2022-11-07 43.95 43.95 43.91 43.91 0.0M
2022-11-04 43.70 44.09 43.67 44.09 0.0M
2022-11-03 42.15 42.49 42.15 42.46 0.0M
2022-11-02 43.08 43.35 42.51 42.51 0.0M
2022-11-01 43.08 43.08 42.76 42.88 0.0M
2022-10-31 42.26 42.51 42.26 42.31 0.0M
2022-10-28 42.61 42.63 42.48 42.63 0.0M
2022-10-27 43.08 43.21 43.02 43.09 0.0M
2022-10-26 43.06 43.29 43.06 43.16 0.1M
2022-10-25 42.78 43.00 42.74 42.90 0.0M
2022-10-24 42.72 42.78 42.68 42.73 0.0M
2022-10-21 42.14 42.91 42.14 42.91 0.0M
2022-10-20 42.08 42.28 41.98 41.98 0.0M
2022-10-19 41.98 42.00 41.98 41.98 0.0M
2022-10-18 42.69 42.71 42.45 42.55 0.0M
2022-10-17 42.94 42.95 42.48 42.48 0.0M
2022-10-14 42.43 42.43 42.14 42.18 0.0M
2022-10-13 42.46 43.12 42.46 42.94 0.0M
2022-10-12 43.26 43.30 43.05 43.25 0.0M
2022-10-11 43.20 43.59 43.11 43.11 0.0M
2022-10-10 43.51 43.51 43.27 43.32 0.0M
2022-10-07 44.23 44.25 44.13 44.13 0.0M
2022-10-06 44.51 44.75 44.51 44.75 0.0M
2022-10-05 44.28 44.80 44.25 44.80 0.0M
2022-10-04 44.81 45.18 44.80 45.12 0.0M
2022-10-03 43.49 44.48 43.49 44.48 0.0M
2022-09-30 42.97 43.29 42.92 42.92 0.0M
2022-09-29 42.70 42.83 42.39 42.83 0.0M
2022-09-28 42.32 42.91 42.32 42.91 0.0M
2022-09-27 42.24 42.24 41.93 41.93 0.0M
2022-09-26 42.37 42.59 41.84 41.89 0.0M
2022-09-23 42.46 42.47 42.35 42.42 0.0M
2022-09-22 43.60 43.60 43.29 43.40 0.0M
2022-09-21 43.39 43.84 43.02 43.43 0.0M
2022-09-20 43.01 43.10 42.97 43.08 0.0M
2022-09-19 43.08 43.42 43.08 43.42 0.0M
2022-09-16 42.89 43.45 42.85 43.39 0.0M
2022-09-15 43.53 43.55 42.96 43.06 0.0M
2022-09-14 44.06 44.11 43.78 43.85 0.0M
2022-09-13 44.03 44.24 43.90 43.98 0.0M
2022-09-12 44.62 44.89 44.58 44.61 0.0M
2022-09-09 43.89 44.06 43.89 44.00 0.0M
2022-09-08 43.83 43.83 43.61 43.66 0.0M
2022-09-07 43.37 43.89 43.37 43.89 0.1M
2022-09-06 43.56 43.64 43.27 43.27 0.0M
2022-09-02 43.50 43.78 43.48 43.51 0.1M
2022-09-01 43.16 43.25 42.98 43.13 0.0M
2022-08-31 43.57 43.75 43.50 43.50 0.0M
2022-08-30 44.24 44.24 43.98 43.98 0.0M
2022-08-29 44.43 44.56 44.43 44.44 0.0M
2022-08-26 44.93 44.99 44.48 44.52 0.0M
2022-08-25 45.13 45.13 45.01 45.05 0.0M
2022-08-24 44.69 45.04 44.69 44.93 0.0M
2022-08-23 44.90 44.90 44.78 44.79 0.0M
2022-08-22 44.66 44.66 44.52 44.52 0.0M
2022-08-19 44.90 44.92 44.81 44.81 0.0M
2022-08-18 45.59 45.59 45.22 45.29 0.0M
2022-08-17 45.41 45.54 45.41 45.54 0.0M
2022-08-16 45.69 45.96 45.69 45.94 0.0M
2022-08-15 46.16 46.16 45.94 46.09 0.0M
2022-08-12 46.52 46.81 46.46 46.81 0.0M
2022-08-11 46.51 46.51 46.18 46.18 0.0M
2022-08-10 46.47 46.77 46.34 46.40 0.0M
2022-08-09 46.61 46.61 46.42 46.44 0.0M
2022-08-08 46.25 46.50 46.25 46.50 0.0M
2022-08-05 45.75 45.83 45.75 45.83 0.0M
2022-08-04 46.18 46.43 46.18 46.35 0.0M
2022-08-03 45.50 45.71 45.43 45.71 0.2M
2022-08-02 46.00 46.10 45.60 45.60 0.0M
2022-08-01 45.81 45.99 45.71 45.90 0.0M
2022-07-29 45.47 45.80 45.47 45.70 0.0M
2022-07-28 45.28 45.42 45.22 45.42 0.0M
2022-07-27 44.08 44.70 43.93 44.61 0.0M
2022-07-26 44.08 44.20 44.01 44.09 0.0M
2022-07-25 44.00 44.06 43.97 43.97 0.0M
2022-07-22 44.25 44.54 44.11 44.17 0.0M
2022-07-21 43.62 44.24 43.62 44.24 0.0M
2022-07-20 44.08 44.15 43.60 43.60 0.0M
2022-07-19 44.06 44.06 43.95 43.97 0.0M
2022-07-18 44.21 44.21 43.86 43.86 0.0M
2022-07-15 43.81 43.81 43.78 43.78 0.0M
2022-07-14 43.50 43.90 43.50 43.78 0.0M
2022-07-13 44.18 44.99 44.18 44.64 0.0M
2022-07-12 44.49 44.63 44.36 44.36 0.0M
2022-07-11 44.71 44.78 44.56 44.56 0.0M
2022-07-08 44.83 45.09 44.73 44.88 0.0M
2022-07-07 44.92 45.05 44.81 44.81 0.0M
2022-07-06 45.31 45.34 44.64 44.81 0.1M
2022-07-05 46.01 46.01 45.31 45.45 0.3M
2022-07-01 46.08 46.65 46.08 46.57 0.0M
2022-06-30 46.71 46.78 46.68 46.75 0.0M
2022-06-29 47.51 47.51 47.16 47.19 0.0M
2022-06-28 47.43 47.43 47.22 47.22 0.0M
2022-06-27 47.78 47.78 47.45 47.45 0.0M
2022-06-24 47.48 47.62 47.48 47.51 0.0M
2022-06-23 47.77 47.98 47.42 47.48 0.0M
2022-06-22 47.84 48.14 47.84 47.96 0.0M
2022-06-21 47.87 48.18 47.81 47.81 0.1M
2022-06-17 48.25 48.25 47.86 48.00 0.0M
2022-06-16 47.82 48.42 47.74 48.41 0.0M
2022-06-15 47.64 47.97 47.42 47.86 0.0M
2022-06-14 47.41 47.41 47.04 47.10 0.0M
2022-06-13 47.84 47.84 47.43 47.43 0.0M
2022-06-10 47.81 48.98 47.73 48.95 0.0M
2022-06-09 48.32 48.37 48.13 48.27 0.0M
2022-06-08 48.42 48.60 48.42 48.57 0.0M
2022-06-07 48.41 48.64 48.41 48.64 0.0M
2022-06-06 48.74 48.74 48.32 48.37 0.1M
2022-06-03 48.80 48.86 48.35 48.49 0.0M
2022-06-02 48.79 49.03 48.78 49.03 0.2M
2022-06-01 48.13 48.41 48.11 48.32 0.0M
2022-05-31 48.32 48.32 47.97 47.97 0.0M
2022-05-27 48.73 48.73 48.56 48.62 0.0M
2022-05-26 48.32 48.57 48.28 48.50 0.0M
2022-05-25 48.43 48.62 48.28 48.62 0.0M
2022-05-24 48.95 48.95 48.83 48.89 0.0M
2022-05-23 48.50 48.60 48.39 48.50 0.0M
2022-05-20 48.18 48.31 48.10 48.31 0.0M
2022-05-19 48.18 48.36 48.18 48.36 0.0M
2022-05-18 47.59 47.78 47.50 47.52 0.0M
2022-05-17 47.78 47.81 47.55 47.59 0.0M
2022-05-16 47.41 47.85 47.41 47.85 0.0M
2022-05-13 47.30 47.35 47.18 47.28 0.0M
2022-05-12 48.02 48.02 47.35 47.47 0.0M
2022-05-11 48.38 48.60 48.38 48.42 0.0M
2022-05-10 48.70 48.70 47.85 47.85 0.0M
2022-05-09 48.69 48.81 48.47 48.48 0.0M
2022-05-06 49.26 49.63 49.26 49.36 0.0M
2022-05-05 49.57 49.57 49.21 49.37 0.0M
2022-05-04 49.08 49.80 48.88 49.72 0.0M
2022-05-03 49.08 49.47 49.08 49.14 0.0M
2022-05-02 48.93 49.36 48.77 49.08 0.0M
2022-04-29 50.19 50.39 49.90 49.94 0.0M
2022-04-28 49.80 50.06 49.76 50.06 0.0M
2022-04-27 50.17 50.17 49.87 49.87 0.0M
2022-04-26 50.57 50.57 50.26 50.26 0.0M
2022-04-25 50.33 50.44 50.19 50.36 0.0M
2022-04-22 51.59 51.59 51.10 51.30 0.0M
2022-04-21 51.82 51.93 51.52 51.92 0.0M
2022-04-20 52.01 52.30 52.01 52.30 0.0M
2022-04-19 52.73 52.73 51.99 52.07 0.0M
2022-04-18 53.39 53.49 53.00 53.05 0.0M
2022-04-14 52.86 52.86 52.41 52.85 0.0M
2022-04-13 53.00 53.08 52.97 52.97 0.0M
2022-04-12 52.60 52.97 52.49 52.69 0.0M
2022-04-11 52.69 52.69 52.00 52.24 0.0M
2022-04-08 51.93 51.93 51.81 51.84 0.0M
2022-04-07 51.33 51.62 51.33 51.51 0.0M
2022-04-06 51.47 51.47 51.06 51.26 0.0M
2022-04-05 51.77 51.77 51.18 51.18 0.0M
2022-04-04 51.70 51.70 51.34 51.52 0.1M
2022-04-01 51.32 51.67 51.24 51.40 0.0M
2022-03-31 51.88 51.95 51.78 51.78 0.0M
2022-03-30 51.77 51.87 51.68 51.78 0.0M
2022-03-29 50.66 51.45 50.51 51.43 0.0M
2022-03-28 51.81 52.05 51.39 51.40 0.0M
2022-03-25 52.34 52.64 52.34 52.46 0.0M
2022-03-24 52.57 52.91 52.39 52.70 0.0M
2022-03-23 51.82 52.19 51.78 52.19 0.0M
2022-03-22 51.50 51.52 51.25 51.47 0.0M
2022-03-21 51.58 52.08 51.58 52.00 0.0M
2022-03-18 51.90 51.96 51.41 51.45 0.1M
2022-03-17 52.18 52.36 51.95 51.98 0.0M
2022-03-16 51.52 51.64 50.93 51.64 0.0M
2022-03-15 51.48 51.75 51.27 51.44 0.0M
2022-03-14 52.63 52.63 52.22 52.35 0.0M
2022-03-11 53.20 53.59 53.20 53.40 0.0M
2022-03-10 53.81 53.87 53.57 53.75 0.0M
2022-03-09 53.84 54.03 53.18 53.50 0.0M
2022-03-08 54.48 55.79 54.48 55.24 0.1M
2022-03-07 53.00 53.55 52.90 53.54 0.0M
2022-03-04 52.34 52.92 52.29 52.90 0.0M
2022-03-03 51.79 52.06 51.75 51.94 0.0M
2022-03-02 51.84 51.92 51.44 51.73 0.2M
2022-03-01 51.40 52.28 51.40 52.28 0.0M
2022-02-28 51.04 51.25 50.68 51.09 0.0M
2022-02-25 50.32 50.60 50.30 50.60 0.1M
2022-02-24 52.38 52.38 50.23 50.65 0.0M
2022-02-23 51.01 51.16 51.01 51.16 0.0M
2022-02-22 50.89 50.93 50.73 50.80 0.0M
2022-02-18 50.68 50.68 50.49 50.61 0.0M
2022-02-17 50.53 50.65 50.48 50.65 0.0M
2022-02-16 49.76 50.02 49.66 50.00 0.0M
2022-02-15 49.30 49.49 49.25 49.45 0.0M
2022-02-14 49.96 50.12 49.82 50.09 0.0M
2022-02-11 49.07 49.75 49.07 49.71 0.0M
2022-02-10 49.15 49.21 48.83 48.84 0.0M
2022-02-09 49.00 49.00 48.91 48.94 0.0M
2022-02-08 48.58 48.83 48.58 48.73 0.0M
2022-02-07 48.42 48.64 48.34 48.60 0.0M
2022-02-04 47.91 48.11 47.91 48.10 0.0M
2022-02-03 47.90 48.07 47.56 48.04 0.0M
2022-02-02 47.90 48.27 47.90 48.12 0.1M
2022-02-01 48.02 48.23 47.93 47.98 0.0M
2022-01-31 47.70 47.92 47.70 47.89 0.0M
2022-01-28 47.52 47.70 47.42 47.63 0.0M
2022-01-27 48.06 48.28 47.81 47.91 0.0M
2022-01-26 49.27 49.33 48.70 48.79 0.0M
2022-01-25 49.30 49.70 49.28 49.59 0.0M
2022-01-24 49.37 49.49 49.15 49.49 0.0M
2022-01-21 49.72 49.78 49.30 49.36 0.0M
2022-01-20 49.82 49.82 49.61 49.61 0.0M
2022-01-19 49.01 49.63 49.01 49.63 0.0M
2022-01-18 48.66 48.88 48.56 48.65 0.0M
2022-01-14 48.69 48.76 48.49 48.55 0.0M
2022-01-13 48.72 48.74 48.49 48.68 0.0M
2022-01-12 48.81 48.86 48.81 48.86 0.0M
2022-01-11 48.38 48.59 48.38 48.59 0.0M
2022-01-10 47.57 48.00 47.57 48.00 0.0M
2022-01-07 47.66 47.88 47.66 47.88 0.0M
2022-01-06 47.53 47.76 47.52 47.59 0.0M
2022-01-05 48.90 48.97 48.35 48.38 0.0M
2022-01-04 48.54 48.63 48.51 48.63 0.0M
2022-01-03 48.20 48.37 48.07 48.18 0.0M