abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)

BCD
🏛️ アメリカ →
34.37
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 31.21 31.34 31.20 31.33 0.0M
2024-12-30 31.46 31.48 31.20 31.28 0.0M
2024-12-27 31.06 31.18 31.01 31.07 0.0M
2024-12-26 31.07 31.13 31.04 31.07 0.0M
2024-12-24 30.98 31.07 30.98 31.05 0.0M
2024-12-23 30.84 30.93 30.74 30.93 0.0M
2024-12-20 30.61 30.92 30.61 30.88 0.2M
2024-12-19 30.70 30.76 30.48 30.58 0.1M
2024-12-18 32.00 32.09 31.67 31.67 0.0M
2024-12-17 31.96 32.09 31.84 32.08 0.1M
2024-12-16 32.32 32.34 32.17 32.17 0.0M
2024-12-13 32.34 32.40 32.30 32.30 0.1M
2024-12-12 32.50 32.55 32.37 32.48 0.1M
2024-12-11 32.58 32.75 32.55 32.67 0.0M
2024-12-10 32.40 32.56 32.40 32.51 0.0M
2024-12-09 32.42 32.52 32.33 32.33 0.0M
2024-12-06 32.04 32.17 32.01 32.07 0.0M
2024-12-05 32.18 32.19 32.04 32.16 0.0M
2024-12-04 32.15 32.20 32.03 32.10 0.0M
2024-12-03 32.14 32.20 32.04 32.12 0.0M
2024-12-02 32.02 32.05 31.89 31.91 0.0M
2024-11-29 32.25 32.34 32.23 32.24 0.0M
2024-11-27 32.17 32.29 32.08 32.15 0.0M
2024-11-26 32.33 32.35 32.15 32.27 0.0M
2024-11-25 32.30 32.38 32.11 32.18 0.0M
2024-11-22 32.25 32.49 32.21 32.47 0.1M
2024-11-21 32.41 32.41 32.27 32.33 0.0M
2024-11-20 32.26 32.33 32.19 32.28 0.0M
2024-11-19 32.14 32.20 32.09 32.16 0.2M
2024-11-18 31.63 32.07 31.63 32.06 0.1M
2024-11-15 31.61 31.71 31.51 31.51 0.2M
2024-11-14 31.77 31.77 31.51 31.53 0.0M
2024-11-13 31.70 31.76 31.56 31.68 0.1M
2024-11-12 31.94 31.96 31.73 31.76 0.0M
2024-11-11 32.06 32.07 31.89 32.01 0.0M
2024-11-08 32.40 32.46 32.21 32.25 0.1M
2024-11-07 32.41 32.65 32.37 32.64 0.0M
2024-11-06 31.92 32.26 31.86 32.20 0.0M
2024-11-05 32.61 32.64 32.47 32.49 0.0M
2024-11-04 32.33 32.48 32.33 32.43 0.0M
2024-11-01 32.43 32.49 32.12 32.16 0.0M
2024-10-31 32.37 32.37 32.16 32.32 0.0M
2024-10-30 32.30 32.45 32.25 32.41 0.0M
2024-10-29 32.25 32.33 32.18 32.32 0.0M
2024-10-28 32.26 32.28 32.19 32.25 0.1M
2024-10-25 32.68 32.80 32.63 32.77 0.1M
2024-10-24 32.77 32.89 32.50 32.70 0.0M
2024-10-23 32.60 32.66 32.50 32.63 0.0M
2024-10-22 32.55 32.76 32.55 32.73 0.1M
2024-10-21 32.44 32.52 32.28 32.33 0.1M
2024-10-18 32.25 32.29 32.14 32.27 0.0M
2024-10-17 32.11 32.23 32.08 32.20 0.0M
2024-10-16 32.32 32.32 32.16 32.20 0.1M
2024-10-15 32.25 32.29 32.12 32.27 0.1M
2024-10-14 32.65 32.76 32.53 32.60 0.1M
2024-10-11 32.93 33.07 32.91 32.92 0.1M
2024-10-10 32.66 32.93 32.64 32.92 0.0M
2024-10-09 32.53 32.58 32.38 32.56 0.0M
2024-10-08 33.00 33.00 32.63 32.83 0.1M
2024-10-07 33.27 33.40 33.22 33.39 0.1M
2024-10-04 33.37 33.41 33.25 33.31 0.1M
2024-10-03 33.13 33.37 33.06 33.35 0.1M
2024-10-02 33.22 33.32 33.04 33.21 0.1M
2024-10-01 32.67 33.14 32.67 32.98 0.0M
2024-09-30 32.60 32.75 32.54 32.68 0.1M
2024-09-27 32.55 32.72 32.54 32.67 0.0M
2024-09-26 32.63 32.74 32.55 32.60 0.1M
2024-09-25 32.65 32.73 32.60 32.67 0.1M
2024-09-24 32.66 32.74 32.55 32.74 0.2M
2024-09-23 32.15 32.38 32.11 32.26 0.2M
2024-09-20 31.91 32.07 31.79 32.04 0.1M
2024-09-19 31.79 31.96 31.72 31.90 0.3M
2024-09-18 31.73 31.83 31.51 31.53 0.5M
2024-09-17 31.51 31.68 31.51 31.65 0.1M
2024-09-16 31.49 31.61 31.46 31.55 0.0M
2024-09-13 31.38 31.48 31.29 31.39 0.1M
2024-09-12 31.01 31.25 30.97 31.25 0.1M
2024-09-11 30.70 30.82 30.49 30.80 0.1M
2024-09-10 30.80 30.80 30.47 30.58 0.1M
2024-09-09 30.70 30.84 30.60 30.80 0.2M
2024-09-06 31.13 31.13 30.58 30.65 0.0M
2024-09-05 31.11 31.22 31.01 31.07 0.0M
2024-09-04 30.90 31.04 30.89 30.89 0.0M
2024-09-03 30.99 31.06 30.80 31.02 0.0M
2024-08-30 31.40 31.42 31.25 31.29 0.0M
2024-08-29 31.32 31.53 31.32 31.48 0.0M
2024-08-28 31.37 31.42 31.30 31.34 0.0M
2024-08-27 31.59 31.69 31.57 31.65 0.1M
2024-08-26 31.55 31.64 31.51 31.55 0.0M
2024-08-23 31.19 31.40 31.17 31.37 0.0M
2024-08-22 31.11 31.11 30.92 30.94 0.0M
2024-08-21 31.36 31.36 31.16 31.27 0.0M
2024-08-20 31.36 31.47 31.21 31.25 0.0M
2024-08-19 31.18 31.40 31.18 31.27 0.0M
2024-08-16 31.11 31.19 31.05 31.19 0.0M
2024-08-15 31.24 31.35 31.14 31.17 0.0M
2024-08-14 31.11 31.19 30.95 31.00 0.0M
2024-08-13 31.23 31.23 31.03 31.11 0.0M
2024-08-12 31.39 31.41 31.20 31.39 0.0M
2024-08-09 31.08 31.10 30.99 31.04 0.0M
2024-08-08 30.84 30.98 30.77 30.93 0.0M
2024-08-07 30.70 30.83 30.68 30.69 0.0M
2024-08-06 30.36 30.70 30.36 30.53 0.1M
2024-08-05 30.40 30.67 30.32 30.65 0.1M
2024-08-02 31.14 31.14 30.78 30.93 0.0M
2024-08-01 31.46 31.47 31.00 31.09 0.1M
2024-07-31 31.28 31.47 31.20 31.43 0.1M
2024-07-30 30.86 31.02 30.83 30.99 0.2M
2024-07-29 31.15 31.15 30.87 31.02 0.2M
2024-07-26 31.24 31.26 31.04 31.11 0.1M
2024-07-25 31.16 31.36 31.11 31.28 0.5M
2024-07-24 31.53 31.64 31.38 31.39 0.0M
2024-07-23 31.63 31.68 31.56 31.63 0.0M
2024-07-22 31.53 31.77 31.53 31.73 0.0M
2024-07-19 31.69 31.76 31.55 31.55 0.1M
2024-07-18 32.10 32.10 31.83 31.89 0.0M
2024-07-17 32.18 32.19 32.05 32.05 0.0M
2024-07-16 32.02 32.25 32.02 32.17 0.0M
2024-07-15 32.20 32.31 32.13 32.13 0.1M
2024-07-12 32.27 32.49 32.27 32.36 0.0M
2024-07-11 32.28 32.51 32.28 32.45 0.0M
2024-07-10 32.37 32.41 32.28 32.33 0.0M
2024-07-09 32.59 32.63 32.36 32.37 0.0M
2024-07-08 32.82 32.82 32.55 32.57 0.0M
2024-07-05 32.95 33.08 32.92 33.02 0.0M
2024-07-03 32.75 32.86 32.71 32.85 0.0M
2024-07-02 32.59 32.67 32.51 32.55 0.0M
2024-07-01 32.41 32.59 32.36 32.59 0.1M
2024-06-28 32.61 32.61 32.35 32.42 0.0M
2024-06-27 32.62 32.63 32.44 32.53 0.0M
2024-06-26 32.40 32.54 32.35 32.43 0.0M
2024-06-25 32.66 32.66 32.47 32.47 0.0M
2024-06-24 32.69 32.89 32.69 32.84 0.1M
2024-06-21 33.00 33.00 32.61 32.61 0.1M
2024-06-20 32.99 33.10 32.91 32.96 0.0M
2024-06-18 32.68 32.90 32.66 32.90 0.0M
2024-06-17 32.64 32.71 32.57 32.70 0.0M
2024-06-14 32.86 32.95 32.82 32.82 0.0M
2024-06-13 32.99 33.07 32.81 32.88 0.0M
2024-06-12 33.11 33.11 32.94 32.96 0.0M
2024-06-11 32.87 32.93 32.75 32.93 0.0M
2024-06-10 32.85 32.92 32.74 32.88 0.1M
2024-06-07 32.69 32.73 32.55 32.60 0.0M
2024-06-06 32.93 33.14 32.93 33.14 0.0M
2024-06-05 32.62 32.77 32.56 32.75 0.0M
2024-06-04 32.73 32.73 32.50 32.58 0.0M
2024-06-03 33.17 33.24 32.83 32.88 0.0M
2024-05-31 33.43 33.45 33.00 33.04 0.1M
2024-05-30 33.51 33.55 33.30 33.30 0.0M
2024-05-29 33.93 33.93 33.70 33.73 0.0M
2024-05-28 33.98 34.11 33.86 34.11 0.0M
2024-05-24 33.49 33.56 33.48 33.56 0.0M
2024-05-23 33.89 34.03 33.39 33.48 0.0M
2024-05-22 33.94 33.94 33.67 33.68 0.0M
2024-05-21 34.11 34.19 33.95 34.07 0.1M
2024-05-20 33.83 34.11 33.79 34.06 0.0M
2024-05-17 33.50 33.72 33.47 33.67 0.1M
2024-05-16 33.17 33.23 33.11 33.23 0.0M
2024-05-15 32.98 33.18 32.88 33.12 0.0M
2024-05-14 32.83 32.95 32.82 32.91 0.1M
2024-05-13 32.83 32.98 32.83 32.98 0.0M
2024-05-10 32.83 32.88 32.76 32.77 0.0M
2024-05-09 32.68 32.80 32.60 32.80 0.0M
2024-05-08 32.50 32.68 32.49 32.57 0.1M
2024-05-07 32.62 32.80 32.62 32.70 0.1M
2024-05-06 32.61 32.81 32.55 32.71 0.2M
2024-05-03 32.39 32.43 32.28 32.42 0.0M
2024-05-02 32.06 32.30 32.06 32.21 0.0M
2024-05-01 32.19 32.35 32.09 32.17 0.0M
2024-04-30 32.71 32.71 32.35 32.39 0.1M
2024-04-29 32.95 33.04 32.84 32.95 0.1M
2024-04-26 32.89 32.91 32.76 32.76 0.1M
2024-04-25 32.65 32.83 32.58 32.83 0.0M
2024-04-24 32.61 32.75 32.60 32.60 0.0M
2024-04-23 32.42 32.73 32.37 32.73 0.1M
2024-04-22 32.58 32.69 32.47 32.69 0.0M
2024-04-19 32.56 32.78 32.56 32.75 0.0M
2024-04-18 32.47 32.55 32.41 32.47 0.0M
2024-04-17 32.26 32.77 32.26 32.45 0.0M
2024-04-16 32.59 32.73 32.41 32.66 0.0M
2024-04-15 32.59 32.73 32.39 32.71 0.0M
2024-04-12 32.90 33.08 32.51 32.54 0.0M
2024-04-11 32.62 32.63 32.39 32.56 0.0M
2024-04-10 32.52 32.67 32.45 32.56 0.0M
2024-04-09 32.77 32.77 32.54 32.64 0.0M
2024-04-08 32.67 32.69 32.48 32.65 0.0M
2024-04-05 32.41 32.65 32.41 32.51 0.0M
2024-04-04 32.31 32.47 32.25 32.36 0.0M
2024-04-03 32.13 32.35 32.13 32.35 0.1M
2024-04-02 31.90 32.00 31.88 31.99 0.1M
2024-04-01 31.66 31.75 31.61 31.71 0.2M
2024-03-28 31.34 31.56 31.26 31.55 0.1M
2024-03-27 31.04 31.23 31.04 31.22 0.0M
2024-03-26 31.38 31.43 31.19 31.19 0.0M
2024-03-25 31.25 31.47 31.25 31.44 0.2M
2024-03-22 31.28 31.32 31.18 31.19 0.0M
2024-03-21 31.52 31.60 31.28 31.41 0.1M
2024-03-20 31.26 31.52 31.26 31.47 0.0M
2024-03-19 31.45 31.47 31.40 31.42 0.0M
2024-03-18 31.45 31.53 31.36 31.46 0.0M
2024-03-15 31.25 31.38 31.21 31.32 0.0M
2024-03-14 31.28 31.32 31.19 31.31 0.1M
2024-03-13 31.01 31.31 31.01 31.27 0.1M
2024-03-12 30.90 31.02 30.82 30.94 0.0M
2024-03-11 30.79 31.03 30.78 30.97 0.1M
2024-03-08 30.75 30.87 30.69 30.81 0.0M
2024-03-07 30.73 30.91 30.70 30.86 0.0M
2024-03-06 30.66 30.76 30.61 30.61 0.0M
2024-03-05 30.64 30.64 30.47 30.49 0.0M
2024-03-04 30.62 30.71 30.59 30.63 0.0M
2024-03-01 30.28 30.47 30.24 30.38 0.0M
2024-02-29 30.20 30.36 30.18 30.31 0.1M
2024-02-28 30.26 30.32 30.23 30.25 0.0M
2024-02-27 30.19 30.30 30.02 30.26 0.0M
2024-02-26 29.85 30.04 29.85 30.01 0.0M
2024-02-23 29.99 29.99 29.86 29.87 0.0M
2024-02-22 30.05 30.20 29.99 30.14 0.0M
2024-02-21 29.85 30.14 29.85 30.13 0.2M
2024-02-20 29.98 30.03 29.82 29.90 0.1M
2024-02-16 29.85 30.05 29.85 30.02 0.0M
2024-02-15 29.80 29.94 29.80 29.81 0.0M
2024-02-14 29.95 30.02 29.71 29.71 0.4M
2024-02-13 30.04 30.09 29.95 30.05 0.1M
2024-02-12 30.15 30.23 30.12 30.17 0.0M
2024-02-09 30.16 30.26 30.13 30.16 0.0M
2024-02-08 30.10 30.25 30.10 30.23 0.0M
2024-02-07 30.06 30.17 30.06 30.10 0.0M
2024-02-06 30.12 30.16 30.06 30.09 0.0M
2024-02-05 30.04 30.09 29.91 30.03 0.0M
2024-02-02 30.15 30.25 30.10 30.10 0.0M
2024-02-01 30.58 30.64 30.34 30.40 0.1M
2024-01-31 30.79 30.80 30.61 30.64 0.0M
2024-01-30 30.53 30.83 30.50 30.83 0.0M
2024-01-29 30.56 30.57 30.44 30.56 0.0M
2024-01-26 30.57 30.76 30.52 30.76 0.1M
2024-01-25 30.67 30.72 30.55 30.65 0.1M
2024-01-24 30.54 30.62 30.50 30.58 0.0M
2024-01-23 30.25 30.42 30.25 30.42 0.0M
2024-01-22 29.94 30.19 29.94 30.08 0.0M
2024-01-19 30.25 30.26 30.05 30.14 0.0M
2024-01-18 29.96 30.20 29.92 30.15 0.0M
2024-01-17 30.00 30.03 29.92 30.00 0.0M
2024-01-16 30.36 30.36 30.15 30.18 0.0M
2024-01-12 30.67 30.70 30.24 30.41 0.0M
2024-01-11 30.45 30.54 30.31 30.38 0.1M
2024-01-10 30.50 30.50 30.21 30.23 0.0M
2024-01-09 30.42 30.57 30.33 30.49 0.0M
2024-01-08 30.15 30.29 30.05 30.26 0.0M
2024-01-05 30.54 30.70 30.51 30.60 0.0M
2024-01-04 30.49 30.57 30.38 30.57 0.0M
2024-01-03 30.44 30.61 30.39 30.57 0.0M
2024-01-02 30.71 30.71 30.42 30.43 0.0M