iShares Commodity Curve Carry Strategy ETF (CCRV)

CCRV
🏛️ アメリカ →
20.00
最終更新: 2025-08-18
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
2025-08-18 19.94 20.00 19.90 20.00 0.0M
2025-08-15 19.83 19.99 19.83 19.97 0.0M
2025-08-14 20.07 20.20 20.07 20.19 0.0M
2025-08-13 19.96 19.96 19.76 19.90 0.0M
2025-08-12 19.95 20.04 19.95 19.98 0.0M
2025-08-11 20.05 20.05 19.96 20.04 0.0M
2025-08-08 20.10 20.10 19.90 19.93 0.0M
2025-08-07 20.00 20.02 19.91 19.91 0.0M
2025-08-06 20.22 20.28 19.87 19.87 0.0M
2025-08-05 19.97 20.03 19.93 19.97 0.0M
2025-08-04 19.95 20.15 19.95 20.05 0.0M
2025-08-01 20.24 20.24 20.07 20.07 0.2M
2025-07-31 20.59 20.65 20.47 20.49 0.0M
2025-07-30 20.67 20.76 20.15 20.72 0.0M
2025-07-29 20.42 20.72 20.39 20.71 0.0M
2025-07-28 20.32 20.41 20.29 20.41 0.0M
2025-07-25 20.15 20.17 20.09 20.09 0.0M
2025-07-24 20.21 20.26 20.15 20.26 0.0M
2025-07-23 20.13 20.22 20.12 20.22 0.0M
2025-07-22 20.11 20.19 20.09 20.18 0.0M
2025-07-21 20.12 20.23 20.10 20.21 0.0M
2025-07-18 20.27 20.29 20.13 20.15 0.0M
2025-07-17 19.95 20.13 19.91 20.10 0.0M
2025-07-16 19.82 19.92 19.82 19.90 0.0M
2025-07-15 19.97 20.00 19.90 19.91 0.0M
2025-07-14 20.10 20.10 19.96 19.98 0.0M
2025-07-11 19.99 20.14 19.99 20.12 0.0M
2025-07-10 19.90 20.04 19.86 19.89 0.2M
2025-07-09 19.97 20.11 19.96 20.06 0.0M
2025-07-08 19.97 20.10 19.97 20.09 0.0M
2025-07-07 19.82 20.02 19.82 19.97 0.0M
2025-07-03 19.92 19.98 19.89 19.90 0.0M
2025-07-02 19.73 20.01 19.66 19.97 0.0M
2025-07-01 19.64 19.71 19.61 19.71 0.0M
2025-06-30 19.67 19.70 19.59 19.65 0.0M
2025-06-27 19.67 19.67 19.54 19.61 0.0M
2025-06-26 19.67 19.75 19.57 19.65 0.0M
2025-06-25 19.71 19.73 19.56 19.58 0.0M
2025-06-24 19.89 19.93 19.67 19.77 0.0M
2025-06-23 21.16 21.18 20.33 20.34 0.0M
2025-06-20 21.10 21.23 21.10 21.19 0.0M
2025-06-18 21.18 21.30 20.96 21.17 0.0M
2025-06-17 20.87 21.12 20.87 21.06 0.1M
2025-06-16 20.69 20.77 20.37 20.68 0.0M
2025-06-13 20.72 20.77 20.61 20.75 0.0M
2025-06-12 20.00 20.17 20.00 20.15 0.0M
2025-06-11 19.91 20.15 19.91 20.13 0.0M
2025-06-10 19.86 19.88 19.74 19.76 0.0M
2025-06-09 19.77 19.83 19.75 19.82 0.0M
2025-06-06 19.76 19.84 19.76 19.80 0.0M
2025-06-05 19.58 19.65 19.58 19.61 0.0M
2025-06-04 18.58 19.58 18.52 19.41 0.0M
2025-06-03 19.40 19.52 19.35 19.51 0.0M
2025-06-02 19.43 19.43 19.27 19.34 0.0M
2025-05-30 19.09 19.09 18.96 19.03 0.0M
2025-05-29 19.19 19.22 19.13 19.16 0.0M
2025-05-28 19.45 19.53 19.34 19.34 0.0M
2025-05-27 19.44 19.44 19.28 19.37 0.0M
2025-05-23 19.38 19.50 19.38 19.47 0.0M
2025-05-22 19.47 19.51 19.40 19.45 0.0M
2025-05-21 19.67 19.67 19.57 19.57 0.0M
2025-05-20 19.54 19.63 19.49 19.63 0.0M
2025-05-19 19.43 19.58 19.43 19.50 0.0M
2025-05-16 19.43 19.50 19.43 19.44 0.0M
2025-05-15 19.40 19.45 19.34 19.45 0.0M
2025-05-14 19.71 19.79 19.63 19.64 0.0M
2025-05-13 19.65 19.82 19.62 19.79 0.1M
2025-05-12 19.60 19.67 19.50 19.50 0.0M
2025-05-09 19.19 19.27 19.19 19.27 0.0M
2025-05-08 18.99 19.11 18.99 19.11 0.0M
2025-05-07 18.95 19.01 18.81 18.82 0.0M
2025-05-06 18.95 19.09 18.95 18.99 0.0M
2025-05-05 18.94 18.94 18.64 18.71 0.0M
2025-05-02 19.01 19.01 18.83 18.94 0.0M
2025-05-01 18.78 19.29 18.74 18.89 0.0M
2025-04-30 19.02 19.11 18.75 18.77 0.0M
2025-04-29 19.29 19.29 19.19 19.20 0.1M
2025-04-28 19.54 19.54 19.41 19.43 0.0M
2025-04-25 19.45 19.58 19.45 19.58 0.0M
2025-04-24 19.41 19.52 19.37 19.46 0.0M
2025-04-23 19.49 19.54 19.29 19.35 0.0M
2025-04-22 19.37 19.58 19.37 19.51 0.0M
2025-04-21 19.39 19.39 19.22 19.30 0.0M
2025-04-17 19.36 19.50 19.31 19.47 0.0M
2025-04-16 19.10 19.26 19.10 19.26 0.0M
2025-04-15 19.07 19.07 18.98 18.99 0.0M
2025-04-14 19.06 19.09 18.97 19.09 0.0M
2025-04-11 18.67 18.98 18.67 18.95 0.0M
2025-04-10 18.63 18.73 18.52 18.72 0.0M
2025-04-09 18.16 19.06 18.08 18.96 0.0M
2025-04-08 18.96 18.96 18.23 18.23 0.0M
2025-04-07 18.74 19.18 18.66 18.73 0.0M
2025-04-04 19.00 19.04 18.80 19.03 0.0M
2025-04-03 19.83 19.86 19.77 19.83 0.0M
2025-04-02 20.50 20.70 20.50 20.70 0.0M
2025-04-01 20.51 20.52 20.45 20.50 0.0M
2025-03-31 20.31 20.44 20.31 20.43 0.0M
2025-03-28 20.26 20.27 20.18 20.18 0.0M
2025-03-27 20.36 20.36 20.11 20.34 0.0M
2025-03-26 20.38 20.39 20.31 20.35 0.0M
2025-03-25 20.36 20.40 20.30 20.34 0.0M
2025-03-24 20.24 20.31 20.23 20.28 0.0M
2025-03-21 20.22 20.22 20.15 20.19 0.0M
2025-03-20 20.29 20.29 20.06 20.24 0.0M
2025-03-19 20.09 20.14 20.07 20.12 0.0M
2025-03-18 20.20 20.20 20.04 20.04 0.0M
2025-03-17 19.98 20.10 19.98 20.10 0.0M
2025-03-14 19.75 19.89 19.75 19.85 0.0M
2025-03-13 19.86 19.88 19.78 19.80 0.0M
2025-03-12 19.78 19.90 19.78 19.90 0.0M
2025-03-11 19.79 19.79 19.66 19.69 0.0M
2025-03-10 19.74 19.75 19.55 19.55 0.0M
2025-03-07 19.74 19.86 19.68 19.70 0.0M
2025-03-06 19.64 19.64 19.52 19.57 0.0M
2025-03-05 19.62 19.69 19.50 19.65 0.0M
2025-03-04 19.65 19.80 19.60 19.75 0.0M
2025-03-03 20.13 20.13 19.77 19.77 0.0M
2025-02-28 20.10 20.10 19.97 20.00 0.0M
2025-02-27 20.18 20.23 20.18 20.19 0.0M
2025-02-26 20.24 20.48 20.15 20.18 0.0M
2025-02-25 20.40 20.40 20.22 20.25 0.0M
2025-02-24 20.53 20.53 20.45 20.48 0.0M
2025-02-21 20.68 20.68 20.52 20.53 0.0M
2025-02-20 20.88 20.89 20.82 20.85 0.0M
2025-02-19 20.80 20.88 20.71 20.76 0.0M
2025-02-18 20.64 20.72 20.61 20.71 0.0M
2025-02-14 20.60 20.68 20.53 20.57 0.0M
2025-02-13 20.40 20.56 20.40 20.56 0.0M
2025-02-12 20.57 20.63 20.49 20.53 0.0M
2025-02-11 20.63 20.74 20.61 20.66 0.0M
2025-02-10 20.45 20.62 20.44 20.60 0.0M
2025-02-07 20.37 20.40 20.33 20.40 0.0M
2025-02-06 20.39 20.40 20.30 20.34 0.0M
2025-02-05 20.72 20.72 20.35 20.38 0.1M
2025-02-04 20.29 20.55 20.25 20.51 0.0M
2025-02-03 20.29 20.43 20.29 20.38 0.2M
2025-01-31 20.33 20.38 20.26 20.33 0.0M
2025-01-30 20.47 20.47 20.36 20.41 0.0M
2025-01-29 20.39 20.53 20.37 20.40 0.0M
2025-01-28 20.42 20.42 20.32 20.35 0.0M
2025-01-27 20.39 20.46 20.28 20.37 0.0M
2025-01-24 20.53 20.58 20.51 20.52 0.0M
2025-01-23 20.58 20.63 20.51 20.56 0.0M
2025-01-22 20.51 20.56 20.50 20.54 0.0M
2025-01-21 20.46 20.54 20.43 20.54 0.0M
2025-01-17 20.42 20.57 20.42 20.51 0.0M
2025-01-16 20.42 20.45 20.37 20.44 0.0M
2025-01-15 20.48 20.59 20.43 20.57 0.0M
2025-01-14 20.35 20.40 20.35 20.39 0.0M
2025-01-13 20.45 20.45 20.37 20.39 0.0M
2025-01-10 20.26 20.43 20.26 20.41 0.0M
2025-01-08 20.14 20.14 20.02 20.11 0.1M
2025-01-07 20.19 20.23 20.16 20.21 0.1M
2025-01-06 20.17 20.26 20.07 20.10 0.1M
2025-01-03 20.14 20.14 20.01 20.08 0.0M
2025-01-02 20.09 20.19 20.09 20.14 0.0M