USCF SummerHaven Dynamic Commodity Strat No K-1 Fd (SDCI)

SDCI
🏛️ アメリカ →
23.23
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
2021-12-31 18.60 18.60 18.48 18.51 0.1M
2021-12-30 20.13 20.13 18.61 18.61 0.0M
2021-12-29 18.54 18.57 18.53 18.57 0.0M
2021-12-28 19.06 19.24 18.51 18.51 0.0M
2021-12-27 20.15 20.35 20.15 20.35 0.0M
2021-12-23 20.00 20.20 20.00 20.20 0.0M
2021-12-22 19.95 19.95 19.95 19.95 0.0M
2021-12-21 19.53 19.66 19.53 19.60 0.0M
2021-12-20 19.22 19.22 19.22 19.22 0.0M
2021-12-17 19.48 19.48 19.48 19.48 0.0M
2021-12-16 19.63 19.63 19.63 19.63 0.0M
2021-12-15 19.07 19.29 19.07 19.29 0.0M
2021-12-14 19.28 19.28 19.28 19.28 0.0M
2021-12-13 19.44 19.44 19.44 19.44 0.0M
2021-12-10 19.45 19.45 19.45 19.45 0.0M
2021-12-09 19.80 19.80 19.41 19.41 0.0M
2021-12-08 19.61 19.62 19.59 19.59 0.0M
2021-12-07 19.43 19.43 19.35 19.35 0.0M
2021-12-06 19.14 19.14 19.14 19.14 0.0M
2021-12-03 18.80 18.88 18.80 18.88 0.0M
2021-12-02 18.82 18.82 18.82 18.82 0.0M
2021-12-01 18.77 18.77 18.77 18.77 0.0M
2021-11-30 18.95 18.95 18.95 18.95 0.0M
2021-11-29 19.46 19.46 19.30 19.30 0.0M
2021-11-26 19.25 19.25 19.25 19.25 0.0M
2021-11-24 20.34 20.34 20.34 20.34 0.0M
2021-11-23 20.10 20.34 20.10 20.29 0.0M
2021-11-22 20.09 20.10 20.08 20.08 0.0M
2021-11-19 20.07 20.07 19.90 19.97 0.0M
2021-11-18 20.23 20.23 20.23 20.23 0.0M
2021-11-17 20.45 20.45 20.24 20.24 0.0M
2021-11-16 20.25 20.45 20.25 20.40 0.0M
2021-11-15 20.32 20.32 20.32 20.32 0.0M
2021-11-12 20.39 20.39 20.39 20.39 0.0M
2021-11-11 20.41 20.41 20.40 20.40 0.0M
2021-11-10 20.42 20.42 20.29 20.29 0.0M
2021-11-09 20.47 20.59 20.44 20.51 0.0M
2021-11-08 20.23 20.24 20.23 20.24 0.0M
2021-11-05 20.17 20.18 20.17 20.18 0.0M
2021-11-04 20.15 20.15 19.99 19.99 0.0M
2021-11-03 20.14 20.18 20.13 20.18 0.0M
2021-11-02 20.33 20.37 20.33 20.37 0.0M
2021-11-01 20.50 20.50 20.50 20.50 0.0M
2021-10-29 20.30 20.30 20.30 20.30 0.0M
2021-10-27 20.17 20.17 20.08 20.14 0.0M
2021-10-26 20.65 20.65 20.59 20.59 0.0M
2021-10-25 20.63 20.83 20.63 20.69 0.0M
2021-10-22 20.50 20.50 20.44 20.47 0.0M
2021-10-21 20.47 20.50 20.47 20.50 0.0M
2021-10-20 20.71 20.96 20.71 20.96 0.0M
2021-10-19 20.55 20.55 20.55 20.55 0.0M
2021-10-18 20.75 20.75 20.53 20.58 0.0M
2021-10-15 20.50 20.50 20.50 20.50 0.0M
2021-10-14 20.19 20.31 20.19 20.31 0.0M
2021-10-13 19.90 19.95 19.90 19.95 0.0M
2021-10-12 20.04 20.04 19.77 19.77 0.0M
2021-10-11 19.98 19.98 19.98 19.98 0.0M
2021-10-08 20.04 20.06 19.99 19.99 0.0M
2021-10-07 19.69 19.81 19.69 19.81 0.0M
2021-10-06 19.54 19.54 19.54 19.54 0.0M
2021-10-05 19.51 19.69 19.51 19.69 0.0M
2021-10-04 19.42 19.42 19.42 19.42 0.0M
2021-10-01 19.25 19.25 19.25 19.25 0.0M
2021-09-30 18.93 19.10 18.86 19.06 0.0M
2021-09-29 19.31 19.31 18.93 19.06 0.0M
2021-09-28 19.11 19.11 18.94 18.99 0.0M
2021-09-27 19.63 20.61 18.96 18.97 0.0M
2021-09-24 20.70 20.70 20.70 20.70 0.0M
2021-09-23 20.49 20.49 20.49 20.49 0.0M
2021-09-22 20.38 20.38 20.36 20.36 0.0M
2021-09-21 20.05 20.13 20.05 20.13 0.0M
2021-09-20 20.04 20.07 20.00 20.00 0.0M
2021-09-17 20.32 20.32 20.32 20.32 0.0M
2021-09-16 20.39 20.39 20.39 20.39 0.0M
2021-09-15 20.43 20.43 20.43 20.43 0.0M
2021-09-14 20.23 20.23 20.23 20.23 0.0M
2021-09-13 20.25 20.25 20.25 20.25 0.0M
2021-09-10 20.26 20.26 20.14 20.14 0.0M
2021-09-09 20.16 20.16 20.16 20.16 0.0M
2021-09-08 20.28 20.28 20.28 20.28 0.0M
2021-09-07 20.26 20.26 20.26 20.26 0.0M
2021-09-03 20.51 20.51 20.51 20.51 0.0M
2021-09-02 20.45 20.45 20.45 20.45 0.0M
2021-09-01 20.18 20.26 20.18 20.26 0.0M
2021-08-31 20.33 20.35 20.33 20.35 0.0M
2021-08-30 20.46 20.46 20.46 20.46 0.0M
2021-08-27 20.46 20.53 20.45 20.53 0.0M
2021-08-26 20.34 20.34 20.30 20.30 0.0M
2021-08-25 20.42 20.44 20.37 20.37 0.0M
2021-08-24 20.28 20.28 20.22 20.22 0.0M
2021-08-23 19.92 19.92 19.92 19.92 0.0M
2021-08-20 19.83 19.83 19.62 19.62 0.0M
2021-08-19 20.00 20.00 19.83 19.85 0.0M
2021-08-18 20.26 20.26 20.26 20.26 0.0M
2021-08-17 20.39 20.39 20.39 20.39 0.0M
2021-08-16 20.59 20.59 20.59 20.59 0.0M
2021-08-13 20.58 20.58 20.58 20.58 0.0M
2021-08-12 20.42 20.51 20.42 20.51 0.0M
2021-08-11 20.41 20.56 20.41 20.51 0.0M
2021-08-10 20.25 20.36 20.25 20.36 0.0M
2021-08-09 20.14 20.15 20.14 20.15 0.0M
2021-08-06 20.46 20.46 20.34 20.39 0.0M
2021-08-05 20.50 20.50 20.50 20.50 0.0M
2021-08-04 20.49 20.51 20.46 20.46 0.0M
2021-08-03 20.65 20.65 20.55 20.61 0.0M
2021-08-02 20.71 20.71 20.71 20.71 0.0M
2021-07-30 20.85 20.85 20.71 20.71 0.0M
2021-07-29 20.87 20.91 20.87 20.90 0.0M
2021-07-28 20.66 20.66 20.62 20.62 0.0M
2021-07-27 20.62 20.67 20.61 20.66 0.0M
2021-07-26 20.69 20.78 20.66 20.72 0.0M
2021-07-23 20.48 20.51 20.48 20.51 0.0M
2021-07-22 20.40 20.49 20.40 20.49 0.0M
2021-07-21 20.29 20.40 20.29 20.40 0.0M
2021-07-20 20.27 20.27 20.27 20.27 0.0M
2021-07-19 20.78 20.78 20.06 20.15 0.0M
2021-07-16 20.54 20.54 20.54 20.54 0.0M
2021-07-15 20.47 20.51 20.40 20.51 0.0M
2021-07-14 20.59 20.59 20.59 20.59 0.0M
2021-07-13 20.50 20.62 20.50 20.55 0.0M
2021-07-12 20.24 20.36 20.24 20.36 0.0M
2021-07-09 20.23 20.23 20.23 20.23 0.0M
2021-07-08 19.99 20.09 19.99 20.03 0.0M
2021-07-07 19.97 20.09 19.96 20.09 0.0M
2021-07-06 20.29 20.31 19.98 19.98 0.0M
2021-07-02 20.60 20.60 20.60 20.60 0.0M
2021-07-01 20.51 20.51 20.42 20.51 0.0M
2021-06-30 20.15 20.42 20.15 20.42 0.0M
2021-06-29 20.00 20.19 20.00 20.14 0.0M
2021-06-28 20.23 20.23 20.10 20.13 0.0M
2021-06-25 20.02 20.02 20.02 20.02 0.0M
2021-06-24 20.03 20.16 20.03 20.16 0.0M
2021-06-23 20.20 20.20 20.12 20.12 0.0M
2021-06-22 20.03 20.03 20.03 20.03 0.0M
2021-06-21 19.70 20.03 19.60 19.96 0.0M
2021-06-18 19.64 19.76 19.63 19.76 0.0M
2021-06-17 20.31 20.31 19.54 19.54 0.0M
2021-06-16 20.60 20.60 20.17 20.39 0.0M
2021-06-15 20.50 20.57 20.46 20.55 0.0M
2021-06-14 20.82 20.82 20.67 20.69 0.0M
2021-06-11 20.84 20.93 20.81 20.93 0.0M
2021-06-10 21.05 21.05 21.05 21.05 0.0M
2021-06-09 22.43 22.43 21.00 21.08 0.0M
2021-06-08 21.10 21.14 21.10 21.13 0.0M
2021-06-07 20.93 20.95 20.93 20.95 0.0M
2021-06-04 20.93 20.98 20.93 20.93 0.0M
2021-06-03 20.75 20.75 20.63 20.63 0.0M
2021-06-02 20.95 20.98 20.95 20.98 0.0M
2021-06-01 20.75 20.91 20.71 20.85 0.0M
2021-05-28 20.59 20.59 20.51 20.51 0.0M
2021-05-27 20.47 20.54 20.47 20.48 0.0M
2021-05-26 20.26 20.26 20.16 20.20 0.0M
2021-05-25 20.39 20.39 20.24 20.25 0.0M
2021-05-24 20.29 20.29 20.15 20.25 0.0M
2021-05-21 20.11 20.28 20.10 20.11 0.0M
2021-05-20 20.28 20.28 20.18 20.26 0.0M
2021-05-19 20.45 20.45 20.10 20.29 0.0M
2021-05-18 20.47 20.62 20.47 20.59 0.0M
2021-05-17 20.53 20.60 20.47 20.54 0.0M
2021-05-14 20.20 20.52 20.20 20.29 0.0M
2021-05-13 20.41 20.41 20.20 20.28 0.0M
2021-05-12 20.98 20.98 20.65 20.76 0.0M
2021-05-11 20.66 20.87 20.66 20.84 0.0M
2021-05-10 21.06 21.06 20.59 20.59 0.1M
2021-05-07 21.14 21.14 20.79 20.83 0.0M
2021-05-06 20.63 20.63 20.63 20.63 0.0M
2021-05-05 20.26 20.38 20.21 20.34 0.0M
2021-05-04 20.20 20.20 20.20 20.20 0.0M
2021-05-03 20.82 20.82 20.08 20.09 0.0M
2021-04-30 19.80 19.99 19.80 19.98 0.0M
2021-04-29 19.77 19.77 19.71 19.73 0.0M
2021-04-28 19.80 19.94 19.80 19.81 0.0M
2021-04-27 19.70 19.88 19.70 19.76 0.0M
2021-04-26 19.66 19.84 19.54 19.84 0.0M
2021-04-23 19.89 19.89 19.37 19.43 0.0M
2021-04-22 19.33 19.42 19.33 19.38 0.0M
2021-04-21 19.17 19.22 19.11 19.14 0.0M
2021-04-20 19.16 19.16 18.95 18.95 0.0M
2021-04-19 18.89 18.89 18.83 18.83 0.0M
2021-04-16 18.73 18.73 18.76 18.76 0.0M
2021-04-15 18.76 18.76 18.76 18.76 0.0M
2021-04-14 18.59 18.59 18.59 18.59 0.0M
2021-04-13 18.32 18.37 18.26 18.26 0.0M
2021-04-12 18.08 18.14 18.08 18.14 0.0M
2021-04-09 18.29 18.29 18.29 18.29 0.0M
2021-04-08 18.34 18.34 18.34 18.34 0.0M
2021-04-07 18.09 18.28 18.09 18.19 0.0M
2021-04-06 18.21 18.21 18.21 18.21 0.0M
2021-04-05 18.09 18.09 18.09 18.09 0.0M
2021-04-01 18.11 18.11 18.11 18.11 0.0M
2021-03-31 17.95 18.01 17.81 17.98 0.0M
2021-03-30 17.84 17.84 17.75 17.75 0.0M
2021-03-29 18.16 18.16 17.88 17.96 0.0M
2021-03-26 18.02 18.02 18.02 18.02 0.0M
2021-03-25 17.80 17.93 17.78 17.93 0.0M
2021-03-24 18.14 18.14 18.14 18.14 0.0M
2021-03-23 17.97 17.97 17.97 17.97 0.0M
2021-03-22 18.35 18.37 18.34 18.34 0.0M
2021-03-19 18.34 18.34 18.34 18.34 0.0M
2021-03-18 18.32 18.41 18.20 18.20 0.0M
2021-03-17 18.59 18.59 18.59 18.59 0.0M
2021-03-16 18.48 18.56 18.38 18.47 0.0M
2021-03-15 18.65 18.66 18.65 18.66 0.0M
2021-03-12 19.00 19.00 18.73 18.73 0.0M
2021-03-11 18.68 18.82 18.66 18.82 0.0M
2021-03-10 18.69 18.74 18.53 18.74 0.0M
2021-03-09 18.56 18.59 18.40 18.50 0.0M
2021-03-08 18.74 18.74 18.40 18.56 0.0M
2021-03-05 18.43 18.43 18.43 18.43 0.0M
2021-03-04 18.43 18.54 18.27 18.27 0.0M
2021-03-03 18.38 18.38 18.21 18.31 0.0M
2021-03-02 18.47 18.47 18.41 18.41 0.0M
2021-03-01 18.55 18.55 18.11 18.16 0.0M
2021-02-26 18.70 18.70 18.42 18.42 0.0M
2021-02-25 18.96 18.96 18.83 18.83 0.0M
2021-02-24 18.92 18.94 18.92 18.94 0.0M
2021-02-23 18.90 18.90 18.68 18.68 0.0M
2021-02-22 18.48 18.87 18.48 18.87 0.0M
2021-02-19 18.41 18.50 18.35 18.35 0.0M
2021-02-18 18.15 18.22 18.12 18.12 0.0M
2021-02-17 17.90 18.16 17.90 18.12 0.0M
2021-02-16 17.85 18.00 17.85 17.93 0.0M
2021-02-12 17.70 17.71 17.69 17.69 0.0M
2021-02-11 17.55 17.55 17.55 17.55 0.0M
2021-02-10 17.64 17.64 17.64 17.64 0.0M
2021-02-09 17.57 17.57 17.53 17.53 0.0M
2021-02-08 17.40 17.40 17.40 17.40 0.0M
2021-02-05 17.22 17.22 17.22 17.22 0.0M
2021-02-04 17.18 17.18 17.02 17.02 0.0M
2021-02-03 16.94 17.03 16.94 17.03 0.0M
2021-02-02 16.97 16.97 16.97 16.97 0.0M
2021-02-01 16.98 16.98 16.98 16.98 0.0M
2021-01-29 16.65 16.71 16.65 16.71 0.0M
2021-01-28 16.70 16.70 16.70 16.70 0.0M
2021-01-27 16.85 16.85 16.72 16.72 0.0M
2021-01-26 16.79 16.79 16.79 16.79 0.0M
2021-01-25 16.53 16.64 16.40 16.64 0.0M
2021-01-22 16.25 16.36 16.25 16.36 0.0M
2021-01-21 16.63 16.73 16.63 16.73 0.0M
2021-01-20 16.72 16.72 16.72 16.72 0.0M
2021-01-19 16.67 16.67 16.67 16.67 0.0M
2021-01-15 16.79 16.79 16.79 16.79 0.0M
2021-01-14 16.97 16.98 16.91 16.91 0.0M
2021-01-13 16.76 16.82 16.74 16.74 0.0M
2021-01-12 16.81 16.83 16.81 16.83 0.0M
2021-01-11 16.57 16.57 16.57 16.57 0.0M
2021-01-08 16.60 16.69 16.60 16.69 0.0M
2021-01-07 16.71 16.71 16.67 16.68 0.0M
2021-01-06 16.74 16.74 16.68 16.68 0.0M
2021-01-05 16.68 16.68 16.68 16.68 0.0M
2021-01-04 16.37 16.38 16.37 16.38 0.0M