Calvert International Responsible Index ETF (CVIE)

CVIE
🏛️ アメリカ →
67.41
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 54.02 54.02 53.74 53.80 0.0M
2023-12-28 54.00 54.00 53.81 53.81 0.0M
2023-12-27 53.77 53.88 53.75 53.87 0.0M
2023-12-26 53.44 53.66 53.44 53.62 0.0M
2023-12-22 53.35 53.42 53.22 53.28 0.0M
2023-12-21 52.91 53.18 52.91 53.18 0.0M
2023-12-20 52.99 53.09 52.39 52.39 0.0M
2023-12-19 52.82 52.95 52.82 52.95 0.0M
2023-12-18 52.46 52.50 52.46 52.49 0.0M
2023-12-15 52.97 52.97 52.67 52.67 0.0M
2023-12-14 52.95 53.16 52.95 53.16 0.0M
2023-12-13 51.91 52.71 51.85 52.71 0.0M
2023-12-12 51.79 51.95 51.77 51.95 0.0M
2023-12-11 51.74 51.85 51.72 51.85 0.0M
2023-12-08 51.51 51.68 51.46 51.68 0.0M
2023-12-07 51.27 51.57 51.27 51.57 0.0M
2023-12-06 51.30 51.30 51.27 51.27 0.0M
2023-12-05 51.22 51.25 51.17 51.17 0.0M
2023-12-04 51.38 51.39 51.30 51.35 0.0M
2023-12-01 51.38 51.75 51.37 51.74 0.0M
2023-11-30 51.09 51.24 51.09 51.24 0.0M
2023-11-29 51.11 51.37 51.11 51.20 0.0M
2023-11-28 50.94 51.22 50.90 51.04 0.0M
2023-11-27 51.01 51.04 50.96 50.97 0.0M
2023-11-24 51.10 51.13 51.10 51.13 0.0M
2023-11-22 50.77 50.80 50.77 50.80 0.0M
2023-11-21 50.91 50.91 50.69 50.69 0.0M
2023-11-20 50.74 50.94 50.74 50.85 0.0M
2023-11-17 50.51 50.63 50.51 50.62 0.0M
2023-11-16 49.97 50.21 49.96 50.08 0.0M
2023-11-15 50.05 50.27 50.05 50.06 0.0M
2023-11-14 49.57 50.06 49.57 50.06 0.0M
2023-11-13 48.56 48.88 48.56 48.85 0.0M
2023-11-10 48.39 48.78 48.30 48.73 0.0M
2023-11-09 48.92 48.94 48.47 48.47 0.0M
2023-11-08 48.67 48.67 48.32 48.48 0.0M
2023-11-07 48.46 48.58 48.41 48.49 0.0M
2023-11-06 48.79 48.79 48.78 48.78 0.0M
2023-11-03 48.79 49.05 48.79 48.90 0.0M
2023-11-02 48.22 48.30 48.22 48.30 0.0M
2023-11-01 46.95 47.27 46.95 47.27 0.0M
2023-10-31 46.72 46.76 46.64 46.76 0.0M
2023-10-30 46.52 46.60 46.32 46.59 0.0M
2023-10-27 45.97 46.08 45.91 45.97 0.1M
2023-10-26 46.27 46.39 46.23 46.23 0.0M
2023-10-25 46.54 46.54 46.54 46.54 0.0M
2023-10-24 46.91 46.99 46.85 46.99 0.0M
2023-10-23 46.84 46.85 46.76 46.76 0.0M
2023-10-20 47.07 47.07 46.70 46.70 0.0M
2023-10-19 47.44 47.55 47.18 47.19 0.0M
2023-10-18 47.91 47.91 47.50 47.56 0.0M
2023-10-17 48.52 48.52 48.32 48.40 0.0M
2023-10-16 48.14 48.45 48.13 48.45 0.0M
2023-10-13 48.35 48.35 47.99 48.07 0.0M
2023-10-12 48.77 48.77 48.48 48.55 0.0M
2023-10-11 48.93 49.00 48.67 48.96 0.0M
2023-10-10 48.53 48.86 48.53 48.72 0.0M
2023-10-09 47.87 48.14 47.75 48.12 0.0M
2023-10-06 47.62 48.44 47.62 48.23 0.0M
2023-10-05 47.45 47.71 47.45 47.71 0.0M
2023-10-04 47.29 47.29 46.89 47.29 0.0M
2023-10-03 47.23 47.23 47.06 47.11 0.0M
2023-10-02 48.03 48.03 47.61 47.67 0.0M
2023-09-29 48.82 48.82 48.35 48.35 0.0M
2023-09-28 48.18 48.57 48.18 48.47 0.0M
2023-09-27 48.21 48.21 47.86 48.06 0.0M
2023-09-26 48.47 48.47 48.16 48.20 0.0M
2023-09-25 48.61 48.87 48.60 48.87 0.0M
2023-09-22 49.16 49.19 49.02 49.04 0.0M
2023-09-21 49.29 49.33 49.02 49.02 0.0M
2023-09-20 50.39 50.43 49.84 49.84 0.0M
2023-09-19 50.10 50.11 49.90 50.00 0.0M
2023-09-18 49.95 50.11 49.90 50.03 0.0M
2023-09-15 50.57 50.60 50.46 50.46 0.0M
2023-09-14 50.26 50.54 50.26 50.54 0.0M
2023-09-13 49.89 50.08 49.89 49.90 0.0M
2023-09-12 49.96 50.12 49.96 50.01 0.0M
2023-09-11 50.02 50.17 50.02 50.17 0.0M
2023-09-08 49.75 49.75 49.62 49.62 0.0M
2023-09-07 49.82 49.82 49.69 49.72 0.0M
2023-09-06 50.03 50.05 49.75 49.86 0.0M
2023-09-05 50.10 50.17 50.06 50.06 0.0M
2023-09-01 50.50 50.52 50.48 50.51 0.0M
2023-08-31 50.67 50.78 50.45 50.52 0.0M
2023-08-30 50.80 50.80 50.69 50.71 0.0M
2023-08-29 50.13 50.73 50.13 50.73 0.0M
2023-08-28 49.98 50.06 49.98 50.06 0.0M
2023-08-25 49.25 49.63 49.25 49.63 0.0M
2023-08-24 49.59 49.59 49.37 49.37 0.0M
2023-08-23 49.83 50.02 49.83 49.92 0.0M
2023-08-22 49.48 49.51 49.38 49.38 0.0M
2023-08-21 49.28 49.54 49.28 49.51 0.0M
2023-08-18 49.04 49.32 49.04 49.32 0.0M
2023-08-17 49.58 49.64 49.35 49.41 0.0M
2023-08-16 49.79 49.79 49.75 49.75 0.0M
2023-08-15 50.31 50.31 50.06 50.07 0.0M
2023-08-14 50.67 50.75 50.67 50.74 0.0M
2023-08-11 50.92 50.95 50.82 50.87 0.0M
2023-08-10 51.68 51.68 51.24 51.24 0.0M
2023-08-09 51.24 51.28 51.13 51.13 0.0M
2023-08-08 50.87 51.17 50.85 51.17 0.0M
2023-08-07 51.33 51.52 51.24 51.52 0.0M
2023-08-04 51.41 51.52 51.07 51.07 0.0M
2023-08-03 50.82 51.10 50.82 50.99 0.0M
2023-08-02 51.35 51.39 51.22 51.27 0.0M
2023-08-01 52.38 52.40 52.16 52.27 0.0M
2023-07-31 52.94 52.95 52.79 52.81 0.0M
2023-07-28 53.03 53.03 52.81 52.90 0.0M
2023-07-27 52.96 52.97 52.43 52.49 0.0M
2023-07-26 52.29 52.57 52.24 52.57 0.0M
2023-07-25 52.35 52.54 52.35 52.53 0.0M
2023-07-24 52.40 52.43 52.34 52.34 0.0M
2023-07-21 52.45 52.51 52.45 52.46 0.0M
2023-07-20 52.65 52.65 52.39 52.39 0.0M
2023-07-19 52.65 52.75 52.65 52.73 0.0M
2023-07-18 52.77 52.81 52.67 52.80 0.0M
2023-07-17 52.42 52.54 52.42 52.52 0.0M
2023-07-14 52.60 52.60 52.47 52.47 0.0M
2023-07-13 52.56 52.67 52.53 52.67 0.0M
2023-07-12 51.65 51.93 51.65 51.88 0.0M
2023-07-11 50.65 50.91 50.63 50.91 0.0M
2023-07-10 50.44 50.52 50.35 50.50 0.0M
2023-07-07 50.21 50.58 50.21 50.37 0.0M
2023-07-06 50.29 50.29 49.79 50.07 0.0M
2023-07-05 51.00 51.00 50.92 50.92 0.0M
2023-07-03 51.55 51.55 51.52 51.52 0.0M
2023-06-30 51.42 51.59 51.42 51.52 0.0M
2023-06-29 50.82 50.89 50.82 50.89 0.0M
2023-06-28 50.90 51.38 50.88 51.04 0.0M
2023-06-27 50.56 51.01 50.56 50.99 0.0M
2023-06-26 50.47 50.59 50.47 50.53 0.0M
2023-06-23 50.48 50.48 50.39 50.42 0.0M
2023-06-22 51.02 51.21 51.02 51.17 0.0M
2023-06-21 51.30 51.44 51.30 51.42 0.0M
2023-06-20 51.57 51.57 51.32 51.42 0.0M
2023-06-16 52.91 52.91 52.54 52.54 0.0M
2023-06-15 52.54 52.67 52.54 52.67 0.0M
2023-06-14 52.29 52.44 52.02 52.17 0.0M
2023-06-13 51.96 52.00 51.96 52.00 0.0M
2023-06-12 51.37 51.54 51.31 51.49 0.0M
2023-06-09 51.23 51.23 51.15 51.21 0.0M
2023-06-08 51.13 51.26 51.13 51.26 0.0M
2023-06-07 51.13 51.13 50.84 50.84 0.0M
2023-06-06 51.10 51.28 51.08 51.27 0.0M
2023-06-05 50.98 50.98 50.84 50.86 0.0M
2023-06-02 51.05 51.11 50.99 51.11 0.0M
2023-06-01 50.24 50.41 50.24 50.41 0.0M
2023-05-31 49.57 49.76 49.43 49.75 0.0M
2023-05-30 50.11 50.26 50.11 50.20 0.0M
2023-05-26 50.35 50.54 50.35 50.54 0.0M
2023-05-25 49.97 50.11 49.94 50.04 0.0M
2023-05-24 50.25 50.25 49.97 50.00 0.0M
2023-05-23 50.75 50.79 50.70 50.70 0.0M
2023-05-22 51.39 51.58 51.39 51.50 0.0M
2023-05-19 51.37 51.46 51.36 51.46 0.0M
2023-05-18 50.99 51.10 50.89 51.10 0.0M
2023-05-17 50.86 51.14 50.84 51.12 0.0M
2023-05-16 50.92 51.00 50.83 50.83 0.0M
2023-05-15 51.10 51.28 50.96 51.25 0.0M
2023-05-12 51.03 51.03 50.72 50.84 0.0M
2023-05-11 50.81 51.07 50.81 51.01 0.0M
2023-05-10 51.24 51.24 50.88 51.21 0.0M
2023-05-09 51.19 51.28 51.19 51.26 0.0M
2023-05-08 51.46 51.48 51.44 51.44 0.0M
2023-05-05 51.27 51.41 51.27 51.41 0.0M
2023-05-04 50.68 50.73 50.66 50.66 0.0M
2023-05-03 50.87 51.03 50.77 50.80 0.0M
2023-05-02 50.73 50.73 50.48 50.68 0.0M
2023-05-01 51.41 51.41 51.11 51.16 0.0M
2023-04-28 51.03 51.55 51.00 51.18 0.0M
2023-04-27 51.00 51.12 51.00 51.12 0.0M
2023-04-26 50.62 50.62 50.42 50.50 0.0M
2023-04-25 50.84 50.95 50.57 50.57 0.0M
2023-04-24 51.30 51.33 51.21 51.33 0.0M
2023-04-21 50.95 51.24 50.95 51.23 0.0M
2023-04-20 50.97 51.03 50.93 51.03 0.0M
2023-04-19 51.01 51.01 51.01 51.01 0.0M
2023-04-18 51.19 51.27 51.19 51.23 0.0M
2023-04-17 50.89 50.97 50.89 50.97 0.0M
2023-04-14 50.94 51.00 50.94 51.00 0.0M
2023-04-13 51.17 51.19 51.17 51.19 0.0M
2023-04-12 50.69 50.69 50.52 50.52 0.0M
2023-04-11 50.24 50.37 50.22 50.25 0.0M
2023-04-10 49.79 50.06 49.79 50.06 0.0M
2023-04-06 50.11 50.11 50.11 50.11 0.0M
2023-04-05 49.89 49.91 49.88 49.89 0.0M
2023-04-04 50.27 50.27 50.21 50.27 0.0M
2023-04-03 49.99 50.27 49.99 50.25 0.0M
2023-03-31 49.97 49.97 49.97 49.97 0.0M
2023-03-30 49.72 49.72 49.66 49.68 0.0M
2023-03-29 49.19 49.21 49.15 49.21 0.0M
2023-03-28 48.54 48.61 48.54 48.61 0.0M
2023-03-27 48.56 48.56 48.56 48.56 0.0M
2023-03-24 48.11 48.15 48.11 48.15 0.0M
2023-03-23 48.40 48.40 48.16 48.40 0.0M
2023-03-22 48.56 48.56 48.31 48.31 0.0M
2023-03-21 48.24 48.41 48.24 48.41 0.0M
2023-03-20 47.74 47.81 47.74 47.81 0.0M
2023-03-17 47.29 47.29 47.28 47.28 0.1M
2023-03-16 47.73 47.73 47.73 47.73 0.0M
2023-03-15 46.44 47.05 46.44 46.93 0.0M
2023-03-14 48.02 48.19 47.95 48.19 0.0M
2023-03-13 47.68 47.80 47.68 47.68 0.0M
2023-03-10 48.63 48.63 47.84 47.84 0.0M
2023-03-09 48.67 48.67 48.37 48.37 0.0M
2023-03-08 48.78 48.81 48.78 48.81 0.0M
2023-03-07 48.70 48.70 48.61 48.61 0.0M
2023-03-06 49.40 49.44 49.39 49.39 0.0M
2023-03-03 49.48 49.48 49.48 49.48 0.0M
2023-03-01 48.70 48.70 48.70 48.70 0.0M
2023-02-28 48.77 48.84 48.54 48.54 0.0M
2023-02-27 48.86 48.86 48.86 48.86 0.0M
2023-02-24 48.22 48.37 48.22 48.35 0.0M
2023-02-23 49.03 49.12 49.03 49.10 0.0M
2023-02-22 49.09 49.09 48.83 48.83 0.0M
2023-02-21 49.05 49.05 49.05 49.05 0.0M
2023-02-17 49.62 49.64 49.62 49.64 0.0M
2023-02-16 49.50 49.50 49.50 49.50 0.0M
2023-02-15 49.64 49.85 49.62 49.84 0.0M
2023-02-14 49.81 50.17 49.81 50.11 0.0M
2023-02-13 50.03 50.08 50.03 50.08 0.0M
2023-02-10 49.63 49.63 49.63 49.63 0.0M
2023-02-09 50.28 50.28 49.81 49.81 0.0M
2023-02-08 49.86 49.86 49.75 49.75 0.0M
2023-02-07 49.84 50.04 49.84 50.04 0.0M
2023-02-06 49.77 49.77 49.61 49.66 0.0M
2023-02-03 50.28 50.28 50.21 50.21 0.0M
2023-02-02 50.69 50.69 50.69 50.69 0.0M
2023-02-01 50.10 50.65 50.05 50.62 0.0M