株探米国株

PR
DBCNYSE Arca

インベスコDBコモディティ・インデックス・トラッキング・ファンド 日足四本値・時系列データ

24.14$
-0.11$
-0.45%
NY 10日 16:00
日本 11日 06:00
24.14$
0
+0.00%
NY 10日 16:10
日本 11日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
25.69 (26/01/29)
19.84 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/10 24.23 24.23 24.03 24.14 -0.11 -0.45% 383,487

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 23.98 24.29 23.97 24.25 +0.24 +1.00% 630,402
26/02/06 23.84 24.15 23.83 24.01 +0.25 +1.05% 913,122
26/02/05 23.86 24.01 23.64 23.76 -0.43 -1.78% 916,089
26/02/04 24.18 24.27 23.93 24.19 +0.04 +0.17% 1,310,352
26/02/03 23.97 24.17 23.87 24.15 +0.61 +2.59% 1,165,230
26/02/02 23.66 23.76 23.39 23.54 -0.89 -3.64% 3,064,343
26/01/30 24.79 24.86 23.95 24.43 -0.87 -3.44% 2,266,805
26/01/29 25.67 25.69 24.77 25.30 +0.36 +1.44% 1,001,618
26/01/28 24.77 24.97 24.71 24.94 +0.32 +1.30% 557,417
26/01/27 24.30 24.63 24.23 24.62 +0.33 +1.36% 928,571
26/01/26 24.35 24.50 24.19 24.29 +0.11 +0.45% 749,098
26/01/23 24.05 24.20 24.05 24.18 +0.44 +1.85% 890,598
26/01/22 23.72 23.76 23.65 23.74 -0.01 -0.04% 409,448
26/01/21 23.78 23.79 23.65 23.75 +0.27 +1.15% 693,409
26/01/20 23.51 23.59 23.45 23.48 +0.32 +1.38% 428,189
26/01/16 23.20 23.24 23.09 23.16 -0.04 -0.17% 506,880
26/01/15 23.18 23.31 23.12 23.20 -0.19 -0.81% 490,532
26/01/14 23.57 23.65 23.26 23.39 +0.02 +0.09% 1,316,504
26/01/13 23.35 23.47 23.30 23.37 +0.18 +0.78% 826,236
26/01/12 23.06 23.25 23.06 23.19 +0.29 +1.27% 320,991
26/01/09 22.97 23.06 22.89 22.90 +0.02 +0.09% 220,537
26/01/08 22.61 22.90 22.60 22.88 +0.29 +1.28% 776,577
26/01/07 22.71 22.71 22.51 22.59 -0.21 -0.92% 660,034
26/01/06 22.94 22.98 22.78 22.80 -0.01 -0.04% 581,850
26/01/05 22.63 22.82 22.63 22.81 +0.42 +1.88% 860,101
26/01/02 22.39 22.42 22.29 22.39 +0.03 +0.13% 825,363
25/12/31 22.52 22.56 22.35 22.36 -0.28 -1.24% 931,406
25/12/30 22.72 22.73 22.62 22.64 +0.15 +0.67% 597,569
25/12/29 22.59 22.61 22.47 22.49 -0.21 -0.93% 539,425
25/12/26 22.71 22.76 22.63 22.70 +0.07 +0.31% 686,632