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
2024-12-31 60.49 60.74 60.47 60.73 0.0M
2024-12-30 60.53 60.53 60.09 60.30 0.0M
2024-12-27 60.64 60.77 60.51 60.69 0.0M
2024-12-26 60.95 61.19 60.88 61.14 0.0M
2024-12-24 60.63 60.74 60.63 60.71 0.0M
2024-12-23 60.51 60.61 60.35 60.45 0.0M
2024-12-20 62.80 63.29 62.80 63.20 0.0M
2024-12-19 62.53 62.53 62.23 62.37 0.1M
2024-12-18 63.63 63.73 62.44 62.44 0.0M
2024-12-17 63.69 63.92 63.42 63.81 0.0M
2024-12-16 64.16 64.16 63.93 63.99 0.0M
2024-12-13 64.04 64.22 63.88 63.88 0.0M
2024-12-12 65.00 65.00 64.69 64.69 0.0M
2024-12-11 66.13 66.23 65.87 65.99 0.0M
2024-12-10 65.32 65.37 65.30 65.35 0.0M
2024-12-09 64.90 65.03 64.48 64.56 0.1M
2024-12-06 63.68 63.87 63.62 63.68 0.0M
2024-12-05 64.09 64.09 63.48 63.83 0.0M
2024-12-04 64.22 64.29 64.06 64.16 0.3M
2024-12-03 64.12 64.19 63.77 63.88 0.0M
2024-12-02 63.73 63.81 63.41 63.49 0.0M
2024-11-29 64.06 64.09 64.04 64.08 0.0M
2024-11-27 63.90 63.90 63.34 63.47 0.0M
2024-11-26 63.43 63.50 63.34 63.50 0.0M
2024-11-25 63.79 63.85 63.14 63.36 0.0M
2024-11-22 64.96 65.48 64.96 65.32 0.0M
2024-11-21 64.16 64.45 64.16 64.37 0.0M
2024-11-20 63.85 64.11 63.85 63.99 0.0M
2024-11-19 63.63 63.90 63.61 63.90 0.0M
2024-11-18 63.32 63.52 63.25 63.42 0.0M
2024-11-15 62.38 62.57 62.03 62.10 0.0M
2024-11-14 62.03 62.43 62.00 62.22 0.0M
2024-11-13 63.27 63.44 62.29 62.38 0.1M
2024-11-12 63.31 63.31 62.89 63.01 0.0M
2024-11-11 63.47 63.50 63.08 63.35 0.0M
2024-11-08 65.22 65.22 64.77 64.87 0.0M
2024-11-07 65.07 65.73 65.07 65.46 0.0M
2024-11-06 64.24 64.75 63.98 64.36 0.0M
2024-11-05 66.76 66.80 66.44 66.50 0.0M
2024-11-04 66.54 66.58 66.22 66.32 0.0M
2024-11-01 66.82 66.86 66.17 66.21 0.0M
2024-10-31 67.21 67.22 66.27 66.58 0.0M
2024-10-30 67.63 67.89 67.41 67.72 0.0M
2024-10-29 67.68 67.88 67.57 67.85 0.0M
2024-10-28 66.88 67.07 66.88 66.95 0.0M
2024-10-25 66.63 67.04 66.54 66.88 0.0M
2024-10-24 66.79 66.83 66.59 66.79 0.0M
2024-10-23 67.11 67.11 66.19 66.34 0.1M
2024-10-22 67.25 67.51 67.19 67.51 0.0M
2024-10-21 66.99 67.08 66.32 66.56 0.0M
2024-10-18 65.75 66.52 65.75 66.51 0.0M
2024-10-17 65.01 65.16 64.88 65.15 0.0M
2024-10-16 65.00 65.17 64.72 64.82 0.0M
2024-10-15 64.60 64.60 64.46 64.47 0.0M
2024-10-14 64.23 64.30 63.99 64.21 0.0M
2024-10-11 64.35 64.44 64.35 64.38 0.0M
2024-10-10 63.27 63.79 63.27 63.79 0.0M
2024-10-09 62.99 63.20 62.98 63.11 0.0M
2024-10-08 63.80 63.80 63.00 63.42 0.0M
2024-10-07 64.41 64.41 64.14 64.26 0.0M
2024-10-04 64.56 65.15 64.36 64.59 0.0M
2024-10-03 64.38 64.79 64.22 64.67 0.0M
2024-10-02 64.81 64.81 64.31 64.58 0.0M
2024-10-01 64.70 64.83 64.41 64.42 0.0M
2024-09-30 63.99 63.99 63.62 63.79 0.0M
2024-09-27 64.93 64.93 64.18 64.37 0.0M
2024-09-26 64.93 65.01 64.59 64.96 0.0M
2024-09-25 64.81 64.81 64.45 64.67 0.0M
2024-09-24 63.83 64.91 63.80 64.91 0.0M
2024-09-23 63.57 63.72 63.50 63.50 0.0M
2024-09-20 63.52 63.76 63.46 63.62 0.0M
2024-09-19 62.65 63.02 62.41 62.80 0.0M
2024-09-18 62.31 62.50 61.71 61.71 0.0M
2024-09-17 62.59 62.59 62.31 62.42 0.0M
2024-09-16 62.87 62.98 62.59 62.75 0.0M
2024-09-13 62.47 62.78 62.47 62.71 0.0M
2024-09-12 61.44 61.89 61.44 61.89 0.0M
2024-09-11 60.39 60.57 60.14 60.49 0.0M
2024-09-10 60.22 60.45 60.22 60.45 0.0M
2024-09-09 60.02 60.22 59.96 60.22 0.0M
2024-09-06 60.50 60.50 59.55 59.87 0.0M
2024-09-05 60.68 60.68 60.48 60.55 0.0M
2024-09-04 59.91 60.15 59.91 59.95 0.0M
2024-09-03 60.06 60.06 59.47 59.83 0.0M
2024-08-30 60.86 60.90 60.31 60.42 0.0M
2024-08-29 60.70 61.10 60.70 60.97 0.0M
2024-08-28 60.65 60.79 60.50 60.64 0.0M
2024-08-27 60.96 61.37 60.96 61.37 0.0M
2024-08-26 61.34 61.35 61.12 61.23 0.0M
2024-08-23 60.87 61.03 60.87 61.00 0.0M
2024-08-22 60.57 60.57 59.89 60.08 0.0M
2024-08-21 60.79 61.07 60.47 60.95 0.0M
2024-08-20 61.40 61.40 60.80 61.00 0.2M
2024-08-19 60.42 60.78 60.21 60.72 0.0M
2024-08-16 59.90 60.60 59.90 60.60 0.0M
2024-08-15 58.80 59.31 58.80 59.31 0.0M
2024-08-14 59.00 59.00 58.60 58.80 0.0M
2024-08-13 59.02 59.40 59.02 59.29 0.0M
2024-08-12 59.06 59.48 58.91 59.48 0.0M
2024-08-09 58.28 58.57 58.28 58.43 0.0M
2024-08-08 58.31 58.46 58.29 58.35 0.0M
2024-08-07 57.72 57.80 57.24 57.33 0.0M
2024-08-06 57.60 57.68 57.42 57.53 0.0M
2024-08-05 57.38 58.03 57.38 58.01 0.0M
2024-08-02 59.73 59.96 58.46 59.10 0.0M
2024-08-01 59.65 59.73 58.91 59.25 0.0M
2024-07-31 58.90 59.55 58.90 59.55 0.0M
2024-07-30 58.13 58.46 58.02 58.43 0.0M
2024-07-29 57.93 57.93 57.57 57.82 0.0M
2024-07-26 57.80 57.83 57.73 57.83 0.0M
2024-07-25 57.37 57.56 57.22 57.30 0.0M
2024-07-24 59.12 59.36 58.52 58.53 0.0M
2024-07-23 58.47 58.89 58.47 58.86 0.0M
2024-07-22 58.55 58.67 58.36 58.67 0.0M
2024-07-19 58.67 58.76 58.67 58.69 0.0M
2024-07-18 60.49 60.49 59.74 59.76 0.0M
2024-07-17 60.98 60.99 60.17 60.30 0.0M
2024-07-16 60.15 60.93 60.15 60.91 0.0M
2024-07-15 59.87 60.17 59.75 59.75 0.0M
2024-07-12 59.38 59.79 59.38 59.63 0.0M
2024-07-11 59.71 60.11 59.71 59.96 0.0M
2024-07-10 58.99 59.08 58.79 58.87 0.0M
2024-07-09 58.69 58.70 58.41 58.70 0.0M
2024-07-08 59.14 59.14 58.36 58.64 0.1M
2024-07-05 58.98 59.53 58.98 59.39 0.0M
2024-07-03 58.37 58.59 58.37 58.50 0.0M
2024-07-02 57.50 57.56 57.39 57.55 0.0M
2024-07-01 57.49 57.54 57.24 57.51 0.0M
2024-06-28 57.47 57.47 57.24 57.30 0.0M
2024-06-27 57.19 57.37 57.15 57.26 0.0M
2024-06-26 56.49 56.75 56.49 56.63 0.0M
2024-06-25 57.31 57.40 57.05 57.08 0.0M
2024-06-24 57.63 57.65 57.47 57.60 0.0M
2024-06-21 58.36 58.36 57.28 57.37 0.0M
2024-06-20 57.89 58.67 57.89 58.58 0.0M
2024-06-18 57.20 57.57 57.20 57.57 0.0M
2024-06-17 57.44 57.47 57.21 57.34 0.0M
2024-06-14 57.33 57.65 57.33 57.65 0.0M
2024-06-13 56.73 56.86 56.73 56.84 0.0M
2024-06-12 57.68 57.68 57.34 57.43 0.0M
2024-06-11 57.11 57.25 57.01 57.20 0.0M
2024-06-10 57.06 57.36 57.06 57.36 0.0M
2024-06-07 57.15 57.15 56.65 56.65 0.0M
2024-06-06 58.51 59.15 58.51 59.05 0.0M
2024-06-05 57.83 58.30 57.83 58.23 0.0M
2024-06-04 57.36 57.61 57.36 57.57 0.0M
2024-06-03 58.02 58.39 58.02 58.33 0.0M
2024-05-31 58.45 58.45 57.74 57.90 0.0M
2024-05-30 58.71 58.84 58.39 58.46 0.0M
2024-05-29 58.68 58.97 58.68 58.77 0.0M
2024-05-28 59.20 59.31 58.92 59.23 0.0M
2024-05-24 58.37 58.37 58.00 58.04 0.0M
2024-05-23 58.77 58.84 57.89 57.94 0.0M
2024-05-22 60.20 60.20 59.02 59.11 0.0M
2024-05-21 60.53 60.70 60.32 60.46 0.0M
2024-05-20 60.27 60.86 59.95 60.46 0.0M
2024-05-17 59.42 60.10 59.35 60.10 0.0M
2024-05-16 58.33 58.64 58.33 58.57 0.0M
2024-05-15 57.81 58.78 57.81 58.78 0.0M
2024-05-14 57.48 57.73 57.48 57.72 0.0M
2024-05-13 57.33 57.41 57.15 57.23 0.0M
2024-05-10 57.78 57.87 57.58 57.71 0.0M
2024-05-09 56.85 57.35 56.85 57.35 0.0M
2024-05-08 56.53 56.56 56.30 56.30 0.0M
2024-05-07 56.58 56.61 56.39 56.39 0.0M
2024-05-06 56.54 56.71 56.50 56.63 0.0M
2024-05-03 55.86 55.86 55.39 55.79 0.0M
2024-05-02 55.59 55.92 55.59 55.90 0.0M
2024-05-01 55.68 55.97 55.68 55.96 0.0M
2024-04-30 55.69 55.75 55.55 55.60 0.0M
2024-04-29 56.67 57.06 56.67 56.75 0.0M
2024-04-26 57.03 57.11 56.72 56.85 0.0M
2024-04-25 56.92 56.95 56.68 56.76 0.0M
2024-04-24 56.40 56.69 56.40 56.50 0.0M
2024-04-23 56.13 56.67 56.13 56.49 0.0M
2024-04-22 56.85 56.96 56.54 56.65 0.0M
2024-04-19 58.18 58.62 58.18 58.40 0.0M
2024-04-18 58.37 58.37 57.85 58.07 0.0M
2024-04-17 58.35 58.50 57.67 57.85 0.0M
2024-04-16 57.95 58.40 57.72 58.21 0.0M
2024-04-15 57.71 58.40 57.05 58.40 0.1M
2024-04-12 58.84 59.37 57.09 57.24 0.0M
2024-04-11 57.31 58.00 57.13 58.00 0.0M
2024-04-10 56.80 57.56 56.72 56.86 0.0M
2024-04-09 57.61 57.68 57.09 57.35 0.0M
2024-04-08 56.89 57.08 56.42 56.99 0.0M
2024-04-05 55.79 56.69 55.79 56.52 0.0M
2024-04-04 55.70 55.99 55.53 55.53 0.1M
2024-04-03 55.27 55.87 55.14 55.87 0.0M
2024-04-02 54.45 55.10 54.45 55.10 0.0M
2024-04-01 54.38 54.38 53.73 54.00 0.0M
2024-03-28 53.10 53.55 53.08 53.55 0.0M
2024-03-27 52.60 52.80 52.60 52.76 0.0M
2024-03-26 52.76 52.76 52.48 52.48 0.0M
2024-03-25 52.52 52.66 52.46 52.46 0.0M
2024-03-22 52.57 52.69 52.24 52.29 0.0M
2024-03-21 53.28 53.28 52.62 52.68 0.0M
2024-03-20 52.18 53.09 52.18 53.05 0.0M
2024-03-19 52.16 52.33 52.16 52.29 0.0M
2024-03-18 52.48 52.48 52.38 52.40 0.0M
2024-03-15 52.49 52.60 52.39 52.39 0.0M
2024-03-14 52.40 52.43 52.21 52.36 0.0M
2024-03-13 52.45 52.70 52.45 52.58 0.0M
2024-03-12 51.95 52.07 51.85 51.93 0.0M
2024-03-11 52.56 52.59 52.43 52.51 0.0M
2024-03-08 52.17 52.73 52.13 52.31 0.0M
2024-03-07 51.87 52.10 51.76 52.01 0.0M
2024-03-06 51.42 51.80 51.42 51.75 0.0M
2024-03-05 51.44 51.44 51.18 51.19 0.0M
2024-03-04 50.49 51.10 50.49 51.10 0.0M
2024-03-01 49.34 50.24 49.18 50.08 0.0M
2024-02-29 49.28 49.33 49.12 49.16 0.0M
2024-02-28 48.84 48.89 48.80 48.89 0.0M
2024-02-27 48.94 48.94 48.83 48.83 0.0M
2024-02-26 48.76 48.94 48.74 48.91 0.0M
2024-02-23 48.80 49.22 48.80 49.10 0.0M
2024-02-22 48.81 48.83 48.75 48.83 0.0M
2024-02-21 48.96 48.96 48.74 48.82 0.0M
2024-02-20 49.01 49.01 48.89 48.89 0.0M
2024-02-16 48.35 48.93 48.35 48.87 0.0M
2024-02-15 48.51 48.56 48.35 48.49 0.0M
2024-02-14 47.89 48.07 47.89 48.07 0.0M
2024-02-13 48.19 48.19 47.88 47.94 0.0M
2024-02-12 48.60 48.74 48.53 48.69 0.0M
2024-02-09 48.73 48.75 48.70 48.75 0.0M
2024-02-08 48.77 48.89 48.77 48.88 0.0M
2024-02-07 48.77 48.91 48.77 48.77 0.0M
2024-02-06 48.66 48.93 48.66 48.92 0.0M
2024-02-05 48.49 48.70 48.49 48.66 0.0M
2024-02-02 48.75 48.98 48.73 48.98 0.0M
2024-02-01 49.25 49.64 49.12 49.49 0.0M
2024-01-31 49.37 49.54 48.97 48.97 0.0M
2024-01-30 49.46 49.46 49.04 49.15 0.0M
2024-01-29 48.88 49.14 48.75 49.14 0.0M
2024-01-26 48.69 48.72 48.64 48.69 0.0M
2024-01-25 48.77 48.77 48.50 48.70 0.0M
2024-01-24 48.95 48.96 48.46 48.48 0.0M
2024-01-23 48.58 48.75 48.54 48.74 0.0M
2024-01-22 48.45 48.60 48.38 48.40 0.0M
2024-01-19 48.88 48.88 48.68 48.80 0.0M
2024-01-18 48.57 48.71 48.54 48.64 0.2M
2024-01-17 48.65 48.65 48.32 48.37 0.0M
2024-01-16 49.24 49.24 48.84 48.93 0.0M
2024-01-12 49.59 49.76 49.27 49.38 0.0M
2024-01-11 48.90 48.92 48.51 48.85 0.0M
2024-01-10 48.93 48.93 48.81 48.83 0.0M
2024-01-09 49.17 49.18 48.94 49.03 0.0M
2024-01-08 48.86 49.06 48.86 49.06 0.0M
2024-01-05 49.49 49.75 49.35 49.39 0.0M
2024-01-04 49.11 49.32 49.07 49.29 0.0M
2024-01-03 49.15 49.28 49.00 49.24 0.0M
2024-01-02 50.03 50.12 49.81 49.84 0.0M