VanEck Commodity Strategy ETF (PIT)

PIT
🏛️ アメリカ →
55.13
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
2023-12-29 45.95 45.95 45.95 45.95 0.0M
2023-12-28 46.30 46.30 46.30 46.30 0.0M
2023-12-27 46.76 46.76 46.76 46.76 0.0M
2023-12-26 50.18 50.19 46.86 46.86 0.0M
2023-12-22 46.81 46.81 46.51 46.51 0.0M
2023-12-21 46.68 46.68 46.68 46.68 0.0M
2023-12-20 47.41 47.41 46.74 46.74 0.0M
2023-12-19 46.90 47.07 46.90 47.07 0.0M
2023-12-18 47.08 47.08 46.44 46.57 0.0M
2023-12-15 49.10 49.24 49.10 49.24 0.0M
2023-12-14 49.06 49.22 49.06 49.22 0.0M
2023-12-13 47.95 48.30 47.79 48.30 0.0M
2023-12-12 47.76 47.81 47.41 47.81 0.0M
2023-12-11 48.71 48.72 48.71 48.72 0.0M
2023-12-08 48.62 48.84 48.62 48.84 0.0M
2023-12-07 48.62 48.62 48.26 48.43 0.0M
2023-12-06 48.29 48.29 48.29 48.29 0.0M
2023-12-05 49.97 49.97 49.59 49.59 0.0M
2023-12-04 50.32 50.32 50.09 50.09 0.0M
2023-12-01 51.22 51.30 50.42 50.71 0.0M
2023-11-30 51.01 51.01 51.01 51.01 0.0M
2023-11-29 51.35 52.15 51.35 52.04 0.0M
2023-11-28 51.23 51.81 51.22 51.81 0.0M
2023-11-27 51.04 51.04 50.87 50.87 0.0M
2023-11-24 51.41 51.41 51.10 51.10 0.0M
2023-11-22 50.91 51.41 50.91 51.41 0.1M
2023-11-21 51.96 51.96 51.96 51.96 0.0M
2023-11-20 51.70 51.78 51.63 51.63 0.0M
2023-11-17 50.88 50.88 50.87 50.87 0.0M
2023-11-16 50.15 50.15 50.15 50.15 0.0M
2023-11-15 51.42 51.42 51.21 51.21 0.0M
2023-11-14 51.41 51.41 51.41 51.41 0.0M
2023-11-13 51.00 51.48 51.00 51.48 0.0M
2023-11-10 50.63 50.63 50.63 50.63 0.0M
2023-11-09 50.62 50.66 50.43 50.49 0.0M
2023-11-08 50.42 50.42 50.42 50.42 0.0M
2023-11-07 51.14 51.14 51.14 51.14 0.0M
2023-11-06 52.32 52.32 52.32 52.32 0.0M
2023-11-02 52.46 52.46 52.46 52.46 0.0M
2023-11-01 51.88 51.88 51.88 51.88 0.0M
2023-10-31 51.89 51.89 51.89 51.89 0.0M
2023-10-30 51.95 51.95 51.95 51.95 0.0M
2023-10-27 52.84 52.84 52.84 52.84 0.0M
2023-10-26 52.18 52.18 52.18 52.18 0.0M
2023-10-25 52.20 52.61 52.20 52.61 0.0M
2023-10-24 52.28 52.28 52.28 52.28 0.0M
2023-10-23 52.77 52.77 52.77 52.77 0.0M
2023-10-20 53.14 53.18 53.13 53.18 0.0M
2023-10-19 53.09 53.61 53.09 53.61 0.0M
2023-10-18 53.07 53.07 53.07 53.07 0.0M
2023-10-17 52.59 52.59 52.59 52.59 0.0M
2023-10-16 52.53 52.53 52.39 52.46 0.0M
2023-10-13 52.60 52.60 52.60 52.60 0.0M
2023-10-12 51.21 51.21 51.21 51.21 0.0M
2023-10-11 51.26 51.26 51.26 51.26 0.0M
2023-10-10 51.39 51.58 51.27 51.58 0.0M
2023-10-09 51.65 51.65 51.65 51.65 0.0M
2023-10-06 50.59 50.59 50.59 50.59 0.0M
2023-10-05 50.25 50.29 50.25 50.29 0.0M
2023-10-04 50.73 50.73 50.73 50.73 0.0M
2023-10-03 52.17 52.17 52.17 52.17 0.0M
2023-10-02 52.44 52.44 52.44 52.44 0.0M
2023-09-29 52.85 52.89 52.85 52.89 0.0M
2023-09-28 53.43 53.43 53.43 53.43 0.0M
2023-09-27 53.54 53.54 53.54 53.54 0.0M
2023-09-26 53.16 53.16 53.16 53.16 0.0M
2023-09-25 53.21 53.21 53.21 53.21 0.0M
2023-09-22 53.54 53.54 53.54 53.54 0.0M
2023-09-21 53.91 53.91 53.61 53.61 0.0M
2023-09-20 53.73 53.73 53.73 53.73 0.0M
2023-09-19 54.26 54.26 54.26 54.26 0.0M
2023-09-18 54.20 54.20 54.20 54.20 0.0M
2023-09-15 54.28 54.28 54.28 54.28 0.0M
2023-09-14 54.49 54.49 54.49 54.49 0.0M
2023-09-13 54.00 54.00 53.98 53.98 0.0M
2023-09-12 53.84 53.84 53.84 53.84 0.0M
2023-09-11 53.64 53.64 53.64 53.64 0.0M
2023-09-08 53.26 53.26 53.26 53.26 0.0M
2023-09-07 53.11 53.16 53.08 53.16 0.0M
2023-09-06 53.16 53.16 53.16 53.16 0.0M
2023-09-05 53.13 53.13 53.13 53.13 0.0M
2023-09-01 52.72 52.72 52.72 52.72 0.0M
2023-08-30 51.93 51.93 51.93 51.93 0.0M
2023-08-29 51.83 51.95 51.83 51.95 0.0M
2023-08-28 51.79 51.79 51.79 51.79 0.0M
2023-08-25 51.51 51.92 51.51 51.92 0.0M
2023-08-24 51.15 51.27 51.12 51.27 0.0M
2023-08-23 51.04 51.04 51.04 51.04 0.0M
2023-08-22 50.95 50.95 50.95 50.95 0.0M
2023-08-21 50.97 50.97 50.97 50.97 0.0M
2023-08-18 50.89 51.26 50.77 51.12 0.1M
2023-08-17 50.91 50.91 50.84 50.84 0.0M
2023-08-16 50.71 50.71 50.71 50.71 0.0M
2023-08-15 50.88 50.92 50.88 50.92 0.0M
2023-08-14 51.54 51.54 51.54 51.54 0.0M
2023-08-11 51.86 51.86 51.78 51.78 0.0M
2023-08-10 51.82 51.82 51.74 51.74 0.0M
2023-08-09 52.08 52.08 52.08 52.08 0.0M
2023-08-08 51.48 51.48 51.48 51.48 0.0M
2023-08-07 51.44 51.44 51.44 51.44 0.0M
2023-08-04 51.48 51.48 51.48 51.48 0.0M
2023-08-03 51.45 51.45 51.30 51.41 0.0M
2023-08-02 50.91 51.03 50.91 51.00 0.0M
2023-08-01 51.73 51.74 51.72 51.74 0.0M
2023-07-31 51.90 51.90 51.90 51.90 0.0M
2023-07-28 51.66 51.66 51.66 51.66 0.0M
2023-07-27 51.47 51.47 51.47 51.47 0.0M
2023-07-26 51.47 51.47 51.47 51.47 0.0M
2023-07-25 51.53 51.53 51.53 51.53 0.0M
2023-07-24 51.38 51.38 51.38 51.38 0.0M
2023-07-21 50.17 50.48 50.17 50.48 0.0M
2023-07-20 50.07 50.07 50.07 50.07 0.0M
2023-07-19 49.84 49.84 49.84 49.84 0.0M
2023-07-18 49.64 49.64 49.64 49.64 0.0M
2023-07-17 49.06 49.06 49.02 49.02 0.0M
2023-07-14 49.51 49.51 49.46 49.46 0.0M
2023-07-13 49.81 49.81 49.81 49.81 0.0M
2023-07-12 49.09 49.11 49.09 49.11 0.0M
2023-07-11 48.75 48.75 48.75 48.75 0.0M
2023-07-10 48.16 48.16 48.16 48.16 0.0M
2023-07-07 47.92 48.01 47.92 48.01 0.0M
2023-07-06 47.58 47.58 47.58 47.58 0.0M
2023-07-05 47.68 47.68 47.68 47.68 0.0M
2023-07-03 47.33 47.33 47.33 47.33 0.0M
2023-06-30 47.30 47.30 47.30 47.30 0.0M
2023-06-29 46.55 46.55 46.55 46.55 0.0M
2023-06-28 46.56 46.56 46.56 46.56 0.0M
2023-06-27 46.63 46.63 46.63 46.63 0.0M
2023-06-26 47.36 47.36 47.36 47.36 0.0M
2023-06-23 47.34 47.34 47.34 47.34 0.0M
2023-06-22 47.89 47.89 47.89 47.89 0.0M
2023-06-21 48.89 48.94 48.83 48.94 0.0M
2023-06-20 48.39 48.39 48.39 48.39 0.0M
2023-06-16 48.75 48.75 48.75 48.75 0.0M
2023-06-15 48.09 48.09 48.09 48.09 0.0M
2023-06-14 46.85 46.97 46.79 46.97 0.0M
2023-06-13 46.96 46.97 46.85 46.85 0.0M
2023-06-12 46.12 46.14 46.09 46.12 0.0M
2023-06-09 46.86 46.86 46.86 46.86 0.0M
2023-06-08 47.09 47.09 47.06 47.06 0.0M
2023-06-07 47.04 47.04 47.04 47.04 0.0M
2023-06-06 46.82 46.82 46.82 46.82 0.0M
2023-06-05 46.76 46.76 46.76 46.76 0.0M
2023-06-02 46.97 46.97 46.70 46.72 0.0M
2023-06-01 45.51 46.04 45.51 46.04 0.0M
2023-05-31 45.38 45.38 45.38 45.38 0.0M
2023-05-30 45.80 45.98 45.76 45.98 0.0M
2023-05-26 47.05 47.05 47.05 47.05 0.0M
2023-05-25 46.37 46.37 46.37 46.37 0.0M
2023-05-24 47.24 47.24 46.82 47.01 0.0M
2023-05-23 47.01 47.01 46.77 46.86 0.0M
2023-05-22 46.73 46.81 46.64 46.75 0.0M
2023-05-19 46.53 46.75 46.53 46.73 0.0M
2023-05-18 46.74 46.74 46.74 46.74 0.0M
2023-05-17 47.12 47.12 47.12 47.12 0.0M
2023-05-16 46.85 46.85 46.49 46.53 0.0M
2023-05-15 47.02 47.02 47.02 47.02 0.0M
2023-05-12 46.52 46.52 46.52 46.52 0.0M
2023-05-11 47.16 47.16 46.91 46.91 0.0M
2023-05-10 47.48 47.67 47.42 47.67 0.0M
2023-05-09 47.82 47.82 47.82 47.82 0.0M
2023-05-08 47.68 47.68 47.68 47.68 0.0M
2023-05-05 47.15 47.28 47.15 47.28 0.0M
2023-05-04 46.29 46.29 46.29 46.29 0.0M
2023-05-03 46.07 46.16 45.70 45.98 0.0M
2023-05-02 46.82 46.82 46.82 46.82 0.0M
2023-05-01 48.00 48.00 48.00 48.00 0.0M
2023-04-28 48.30 48.30 48.30 48.30 0.0M
2023-04-27 48.05 48.09 47.86 47.86 0.0M
2023-04-26 47.81 47.81 47.81 47.81 0.0M
2023-04-25 48.71 48.71 48.67 48.67 0.0M
2023-04-24 49.21 49.21 49.21 49.21 0.0M
2023-04-21 48.69 48.69 48.69 48.69 0.0M
2023-04-20 48.73 48.82 48.73 48.82 0.0M
2023-04-19 49.22 49.22 49.22 49.22 0.0M
2023-04-18 49.96 49.96 49.96 49.96 0.0M
2023-04-17 49.94 49.94 49.94 49.94 0.0M
2023-04-14 50.04 50.19 49.94 50.19 0.0M
2023-04-13 50.19 50.19 50.19 50.19 0.0M
2023-04-12 50.33 50.33 50.23 50.23 0.0M
2023-04-11 49.93 49.93 49.93 49.93 0.0M
2023-04-10 49.53 49.53 49.53 49.53 0.0M
2023-04-06 49.62 49.70 49.62 49.63 0.0M
2023-04-05 49.62 49.62 49.62 49.62 0.0M
2023-04-04 49.29 49.29 49.29 49.29 0.0M
2023-04-03 49.41 49.45 49.41 49.45 0.0M
2023-03-31 48.39 48.39 48.39 48.39 0.0M
2023-03-29 47.99 47.99 47.56 47.56 0.0M
2023-03-28 47.87 47.87 47.87 47.87 0.0M
2023-03-27 47.66 47.66 47.66 47.66 0.0M
2023-03-24 46.46 46.64 46.46 46.62 0.0M
2023-03-23 46.58 46.58 46.58 46.58 0.0M
2023-03-22 46.79 46.79 46.79 46.79 0.0M
2023-03-21 46.62 46.62 46.62 46.62 0.0M
2023-03-20 46.36 46.36 46.36 46.36 0.0M
2023-03-17 46.27 46.27 46.08 46.08 0.0M
2023-03-16 46.22 46.22 46.22 46.22 0.0M
2023-03-15 46.11 46.11 46.11 46.11 0.0M
2023-03-14 47.30 47.30 47.30 47.30 0.0M
2023-03-13 48.16 48.16 48.16 48.16 0.0M
2023-03-10 48.52 48.52 48.52 48.52 0.0M
2023-03-09 47.80 47.85 47.80 47.85 0.0M
2023-03-08 48.25 48.56 48.25 48.56 0.0M
2023-03-07 49.13 49.13 47.65 48.85 0.0M
2023-03-06 49.87 49.87 49.87 49.87 0.0M
2023-03-03 48.90 49.80 48.90 49.72 0.0M
2023-03-02 49.02 49.02 49.02 49.02 0.0M
2023-03-01 48.76 49.04 48.76 49.04 0.0M
2023-02-28 48.60 48.60 48.40 48.40 0.0M
2023-02-27 48.41 48.41 48.20 48.32 0.0M
2023-02-24 47.97 48.27 47.79 48.26 0.0M
2023-02-23 48.35 48.35 48.35 48.35 0.0M
2023-02-22 47.93 48.25 47.93 48.25 0.0M
2023-02-21 48.57 48.86 48.57 48.86 0.0M
2023-02-17 48.72 48.72 48.72 48.72 0.0M
2023-02-16 49.01 49.05 49.01 49.05 0.0M
2023-02-15 49.22 49.22 49.22 49.22 0.0M
2023-02-14 49.29 49.66 48.95 49.66 0.0M
2023-02-13 49.50 49.50 49.50 49.50 0.0M
2023-02-10 49.50 49.50 49.50 49.50 0.0M
2023-02-09 49.10 49.10 48.98 48.98 0.0M
2023-02-08 49.79 49.79 49.38 49.43 0.0M
2023-02-07 49.29 49.29 49.29 49.29 0.0M
2023-02-06 47.70 48.39 47.70 48.39 0.0M
2023-02-03 48.70 48.70 48.30 48.30 0.0M
2023-02-02 49.41 49.41 49.41 49.41 0.0M
2023-02-01 49.70 49.80 49.70 49.80 0.0M
2023-01-31 50.65 50.65 50.59 50.59 0.0M
2023-01-30 49.93 49.93 49.93 49.93 0.0M
2023-01-27 50.36 50.36 50.36 50.36 0.0M
2023-01-26 50.85 50.85 50.83 50.83 0.0M
2023-01-25 50.72 50.79 50.61 50.69 0.0M
2023-01-24 50.83 50.84 50.79 50.82 0.0M
2023-01-23 51.14 51.16 51.14 51.16 0.0M
2023-01-20 51.03 51.03 51.03 51.03 0.0M
2023-01-19 50.88 50.90 50.79 50.89 0.0M
2023-01-18 51.13 51.14 50.51 50.51 0.0M
2023-01-17 50.76 50.83 50.72 50.83 0.0M
2023-01-13 50.62 50.62 50.62 50.62 0.0M
2023-01-12 50.17 50.20 50.17 50.20 0.0M
2023-01-11 49.55 49.60 49.45 49.60 0.0M
2023-01-10 49.13 49.13 49.05 49.06 0.0M
2023-01-09 49.40 49.40 49.06 49.13 0.0M
2023-01-06 48.66 48.66 48.66 48.66 0.0M
2023-01-05 48.60 48.62 48.38 48.51 0.3M
2023-01-04 48.88 48.88 48.87 48.87 0.0M
2023-01-03 50.50 50.50 49.62 49.62 0.0M