United States Commodity Index Fund, LP (USCI)

USCI
🏛️ アメリカ →
78.73
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
2025-09-26 78.51 78.97 78.36 78.73 0.0M
2025-09-25 78.18 78.44 77.90 78.43 0.0M
2025-09-24 77.78 78.29 77.75 78.18 0.0M
2025-09-23 77.09 77.55 77.09 77.41 0.0M
2025-09-22 76.54 77.11 76.54 76.99 0.0M
2025-09-19 76.87 77.04 76.76 76.88 0.0M
2025-09-18 77.42 77.55 77.18 77.41 0.0M
2025-09-17 78.19 78.27 77.48 77.61 0.0M
2025-09-16 78.78 78.97 78.69 78.86 0.0M
2025-09-15 78.10 78.49 78.10 78.46 0.0M
2025-09-12 77.60 77.91 77.45 77.50 0.0M
2025-09-11 76.70 77.21 76.70 77.21 0.0M
2025-09-10 76.92 77.44 76.92 77.28 0.0M
2025-09-09 76.85 77.07 76.58 76.68 0.0M
2025-09-08 76.63 76.71 76.41 76.55 0.0M
2025-09-05 76.31 76.31 76.01 76.13 0.0M
2025-09-04 76.49 76.62 76.29 76.48 0.0M
2025-09-03 77.22 77.30 76.77 76.86 0.0M
2025-09-02 76.85 77.56 76.71 77.47 0.1M
2025-08-29 76.32 76.60 76.32 76.49 0.0M
2025-08-28 76.19 76.31 75.88 76.19 0.0M
2025-08-27 75.56 76.15 75.56 76.06 0.0M
2025-08-26 75.98 76.14 75.55 75.71 0.0M
2025-08-25 76.49 76.97 76.49 76.67 0.0M
2025-08-22 75.49 76.48 75.49 76.33 0.0M
2025-08-21 74.86 75.52 74.86 75.40 0.0M
2025-08-20 74.53 74.80 74.35 74.73 0.0M
2025-08-19 74.13 74.40 74.11 74.29 0.0M
2025-08-18 74.61 74.66 73.84 74.52 0.0M
2025-08-15 73.84 74.46 73.84 74.40 0.0M
2025-08-14 74.13 74.34 73.85 74.19 0.0M
2025-08-13 74.55 74.57 73.89 74.32 0.0M
2025-08-12 74.25 74.56 74.25 74.42 0.0M
2025-08-11 74.30 74.53 74.15 74.28 0.0M
2025-08-08 73.97 74.18 73.78 73.88 0.0M
2025-08-07 73.68 73.93 73.55 73.68 0.0M
2025-08-06 74.05 74.29 73.40 73.44 0.0M
2025-08-05 73.34 73.65 73.25 73.25 0.0M
2025-08-04 72.92 73.63 72.75 73.35 0.0M
2025-08-01 74.18 74.18 73.08 73.08 0.0M
2025-07-31 74.76 74.89 74.31 74.37 0.0M
2025-07-30 76.07 76.19 74.66 75.32 0.0M
2025-07-29 75.70 76.30 75.14 76.15 0.0M
2025-07-28 75.99 75.99 75.38 75.66 0.0M
2025-07-25 75.20 75.26 74.95 75.02 0.0M
2025-07-24 75.56 75.58 75.12 75.39 0.0M
2025-07-23 75.26 75.84 75.13 75.74 0.0M
2025-07-22 75.28 75.32 74.99 75.20 0.0M
2025-07-21 75.14 75.69 74.90 75.41 0.0M
2025-07-18 75.40 75.72 74.93 74.93 0.0M
2025-07-17 74.23 74.85 73.98 74.77 0.0M
2025-07-16 73.89 74.28 73.77 74.28 0.0M
2025-07-15 74.38 74.38 73.98 73.99 0.0M
2025-07-14 74.87 74.87 74.25 74.27 0.0M
2025-07-11 74.54 74.98 74.50 74.93 0.0M
2025-07-10 74.15 74.33 73.74 73.98 0.0M
2025-07-09 74.07 74.51 73.93 74.33 0.0M
2025-07-08 73.44 74.36 73.44 74.19 0.0M
2025-07-07 73.38 73.80 73.25 73.61 0.0M
2025-07-03 73.64 74.21 73.59 73.64 0.0M
2025-07-02 73.25 74.21 73.15 74.17 0.0M
2025-07-01 73.13 73.21 72.73 72.95 0.0M
2025-06-30 73.18 73.41 73.13 73.29 0.0M
2025-06-27 73.11 73.28 72.80 73.13 0.0M
2025-06-26 73.29 73.82 73.08 73.58 0.0M
2025-06-25 73.07 73.16 72.72 72.78 0.0M
2025-06-24 73.00 73.23 72.72 73.02 0.0M
2025-06-23 75.97 76.38 74.16 74.16 0.0M
2025-06-20 76.20 76.20 75.62 75.75 0.0M
2025-06-18 76.45 76.48 75.50 76.24 0.0M
2025-06-17 75.80 76.11 75.49 76.03 0.0M
2025-06-16 74.83 75.25 74.17 75.12 0.0M
2025-06-13 74.46 75.10 74.33 74.83 0.0M
2025-06-12 73.35 73.74 73.27 73.72 0.0M
2025-06-11 73.31 73.59 72.97 73.38 0.0M
2025-06-10 73.07 73.07 72.40 72.44 0.0M
2025-06-09 72.73 72.99 72.40 72.94 0.0M
2025-06-06 72.49 72.57 72.23 72.49 0.0M
2025-06-05 70.72 71.96 70.72 71.79 0.0M
2025-06-04 71.36 71.36 70.85 70.88 0.0M
2025-06-03 70.40 71.05 70.40 70.91 0.0M
2025-06-02 70.38 70.50 70.20 70.30 0.0M
2025-05-30 69.63 69.68 69.30 69.49 0.0M
2025-05-29 70.41 70.41 69.84 69.94 0.0M
2025-05-28 70.76 70.98 70.50 70.50 0.0M
2025-05-27 70.89 71.37 70.71 71.04 0.0M
2025-05-23 70.96 71.69 70.96 71.50 0.0M
2025-05-22 70.99 71.46 70.99 71.27 0.0M
2025-05-21 72.32 72.34 71.94 71.94 0.0M
2025-05-20 71.80 72.11 71.59 72.02 0.0M
2025-05-19 71.33 71.91 71.33 71.69 0.0M
2025-05-16 71.69 71.69 71.27 71.45 0.0M
2025-05-15 71.85 71.85 70.84 71.54 0.0M
2025-05-14 72.18 72.20 71.87 71.87 0.0M
2025-05-13 71.38 72.29 71.38 72.18 0.0M
2025-05-12 71.27 71.27 70.47 70.56 0.0M
2025-05-09 70.00 70.44 70.00 70.44 0.0M
2025-05-08 68.78 69.59 68.78 69.52 0.0M
2025-05-07 69.14 69.14 68.65 68.76 0.0M
2025-05-06 69.13 69.60 69.13 69.19 0.0M
2025-05-05 68.50 68.50 67.93 68.00 0.0M
2025-05-02 69.03 69.03 68.43 68.65 0.0M
2025-05-01 68.41 68.69 68.02 68.64 0.1M
2025-04-30 69.20 70.10 68.43 68.43 0.0M
2025-04-29 70.54 70.65 70.01 70.12 0.0M
2025-04-28 70.92 71.06 70.72 71.06 0.0M
2025-04-25 71.00 71.25 70.88 71.23 0.0M
2025-04-24 69.59 70.89 69.59 70.85 0.0M
2025-04-23 70.48 70.52 69.48 70.01 0.0M
2025-04-22 69.85 70.44 69.85 70.20 0.0M
2025-04-21 69.85 69.85 69.09 69.28 0.0M
2025-04-17 69.36 69.75 68.88 69.31 0.0M
2025-04-16 68.05 68.74 68.05 68.69 0.0M
2025-04-15 67.75 67.89 67.47 67.65 0.0M
2025-04-14 68.00 68.11 67.57 67.92 0.0M
2025-04-11 66.78 67.78 66.78 67.73 0.1M
2025-04-10 66.21 66.71 65.91 66.54 0.0M
2025-04-09 64.54 67.64 64.26 67.37 0.0M
2025-04-08 66.93 66.94 65.01 65.22 0.0M
2025-04-07 67.17 68.63 66.31 66.44 0.0M
2025-04-04 69.06 69.15 68.02 68.41 0.0M
2025-04-03 72.44 72.44 71.54 71.77 0.0M
2025-04-02 73.85 74.13 73.25 74.13 0.0M
2025-04-01 72.18 73.20 72.18 73.15 0.0M
2025-03-31 71.59 72.24 71.47 72.12 0.0M
2025-03-28 72.11 72.11 71.30 71.59 0.0M
2025-03-27 70.95 71.60 70.95 71.33 0.0M
2025-03-26 72.00 72.00 71.33 71.45 0.0M
2025-03-25 71.11 71.68 71.11 71.42 0.0M
2025-03-24 71.11 71.20 70.80 70.80 0.0M
2025-03-21 71.44 71.44 70.89 71.00 0.0M
2025-03-20 71.58 71.61 71.10 71.47 0.0M
2025-03-19 71.15 71.43 70.89 71.38 0.1M
2025-03-18 71.16 71.25 70.58 70.88 0.0M
2025-03-17 69.82 70.80 69.82 70.60 0.0M
2025-03-14 69.59 70.18 69.59 69.93 0.0M
2025-03-13 70.13 70.43 69.78 69.92 0.0M
2025-03-12 69.75 70.02 69.66 69.70 0.0M
2025-03-11 69.81 70.01 69.51 69.64 0.0M
2025-03-10 69.80 69.80 69.19 69.41 0.0M
2025-03-07 68.89 69.93 68.89 69.69 0.1M
2025-03-06 69.42 69.61 68.98 69.17 0.1M
2025-03-05 69.22 69.78 69.13 69.78 0.1M
2025-03-04 68.43 69.46 68.43 69.31 0.0M
2025-03-03 68.43 69.25 68.43 68.78 0.0M
2025-02-28 69.35 69.35 68.52 68.72 0.1M
2025-02-27 70.32 70.32 69.37 69.47 0.0M
2025-02-26 70.04 70.04 69.27 69.49 0.0M
2025-02-25 70.67 70.67 69.41 70.00 0.0M
2025-02-24 70.68 70.70 70.01 70.20 0.1M
2025-02-21 71.74 71.74 70.86 71.05 0.0M
2025-02-20 72.45 72.45 71.96 72.12 0.0M
2025-02-19 72.89 72.89 72.00 72.30 0.0M
2025-02-18 70.96 71.82 70.82 71.82 0.0M
2025-02-14 71.62 71.62 70.75 70.96 0.0M
2025-02-13 70.53 71.23 70.47 71.23 0.0M
2025-02-12 70.48 70.74 70.33 70.56 0.0M
2025-02-11 70.95 70.95 70.38 70.75 0.0M
2025-02-10 69.85 70.51 69.85 70.51 0.0M
2025-02-07 69.44 69.53 69.07 69.31 0.0M
2025-02-06 69.55 69.55 68.78 69.22 0.0M
2025-02-05 69.42 69.59 69.09 69.59 0.0M
2025-02-04 69.78 69.83 69.32 69.57 0.0M
2025-02-03 69.10 69.81 69.10 69.65 0.0M
2025-01-31 68.96 69.09 68.41 69.03 0.0M
2025-01-30 69.06 69.21 68.83 68.97 0.0M
2025-01-29 68.83 69.30 68.83 69.13 0.0M
2025-01-28 68.50 68.81 68.39 68.68 0.1M
2025-01-27 69.00 69.04 68.29 68.67 0.0M
2025-01-24 69.34 69.63 69.26 69.51 0.0M
2025-01-23 69.51 69.52 69.06 69.24 0.0M
2025-01-22 68.89 69.53 68.81 69.41 0.0M
2025-01-21 69.29 69.29 68.64 68.95 0.0M
2025-01-17 68.84 69.41 68.84 69.17 0.0M
2025-01-16 69.86 69.86 68.70 69.12 0.0M
2025-01-15 68.97 69.61 68.94 69.61 0.1M
2025-01-14 69.00 69.00 68.39 68.67 0.0M
2025-01-13 69.54 69.54 68.77 69.11 0.1M
2025-01-10 68.55 68.80 68.07 68.64 0.0M
2025-01-08 67.06 67.26 66.62 67.23 0.0M
2025-01-07 67.34 67.35 67.03 67.13 0.0M
2025-01-06 67.19 67.48 66.62 66.76 0.1M
2025-01-03 66.53 66.63 66.41 66.48 0.0M
2025-01-02 66.02 66.99 66.02 66.53 0.0M