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
2025-09-26 67.20 67.41 67.18 67.41 0.0M
2025-09-25 67.12 67.13 66.88 67.09 0.0M
2025-09-24 67.72 67.80 67.57 67.67 0.0M
2025-09-23 68.46 68.48 68.12 68.12 0.0M
2025-09-22 67.91 68.19 67.80 68.17 0.0M
2025-09-19 68.11 68.11 68.01 68.07 0.0M
2025-09-18 68.08 68.41 67.99 68.30 0.0M
2025-09-17 68.14 68.43 67.91 67.98 0.0M
2025-09-16 68.34 68.34 68.00 68.25 0.0M
2025-09-15 68.07 68.23 67.99 68.23 0.0M
2025-09-12 67.85 67.86 67.64 67.83 0.0M
2025-09-11 67.90 68.03 67.81 68.01 0.0M
2025-09-10 68.58 68.58 67.23 67.29 0.0M
2025-09-09 67.12 67.20 66.96 67.16 0.0M
2025-09-08 67.01 67.23 66.90 67.23 0.0M
2025-09-05 66.77 66.93 66.39 66.59 0.0M
2025-09-04 65.86 66.17 65.69 66.14 0.0M
2025-09-03 65.44 65.73 65.44 65.69 0.0M
2025-09-02 65.14 65.56 65.14 65.50 0.0M
2025-08-29 66.23 66.24 66.05 66.23 0.0M
2025-08-28 66.48 66.64 66.48 66.60 0.0M
2025-08-27 65.93 66.30 65.89 66.30 0.0M
2025-08-26 66.18 66.38 66.17 66.35 0.0M
2025-08-25 66.85 66.89 66.26 66.29 0.0M
2025-08-22 66.31 67.22 66.31 67.13 0.0M
2025-08-21 66.22 66.24 66.07 66.10 0.0M
2025-08-20 66.56 66.59 66.36 66.57 0.0M
2025-08-19 66.83 66.83 66.47 66.50 0.0M
2025-08-18 66.49 66.62 66.47 66.62 0.0M
2025-08-15 66.73 66.74 66.66 66.67 0.0M
2025-08-14 66.23 66.46 66.22 66.43 0.3M
2025-08-13 66.60 66.63 66.51 66.61 0.0M
2025-08-12 65.71 66.24 65.71 66.21 0.0M
2025-08-11 65.62 65.63 65.47 65.48 0.0M
2025-08-08 65.75 65.81 65.68 65.72 0.0M
2025-08-07 65.66 65.66 65.19 65.41 0.0M
2025-08-06 64.66 64.91 64.63 64.85 0.0M
2025-08-05 64.47 64.52 64.25 64.40 0.0M
2025-08-04 64.19 64.33 64.13 64.33 0.0M
2025-08-01 63.41 63.51 63.21 63.51 0.0M
2025-07-31 64.15 64.15 63.73 63.73 0.0M
2025-07-30 64.78 64.88 64.34 64.48 0.0M
2025-07-29 64.95 64.99 64.85 64.96 0.0M
2025-07-28 65.43 65.43 64.97 65.03 0.0M
2025-07-25 65.54 65.92 65.50 65.92 0.0M
2025-07-24 66.29 66.34 66.09 66.09 0.0M
2025-07-23 65.88 66.45 65.84 66.44 0.0M
2025-07-22 64.87 65.13 64.78 65.12 0.0M
2025-07-21 64.89 65.22 64.89 64.97 0.0M
2025-07-18 64.94 64.95 64.50 64.56 0.0M
2025-07-17 64.45 64.83 64.45 64.76 0.0M
2025-07-16 64.16 64.53 64.04 64.53 0.0M
2025-07-15 64.86 64.86 64.20 64.24 0.0M
2025-07-14 64.55 64.76 64.55 64.72 0.0M
2025-07-11 64.86 64.88 64.69 64.71 0.0M
2025-07-10 65.20 65.33 65.07 65.33 0.0M
2025-07-09 65.04 65.28 65.00 65.27 0.0M
2025-07-08 64.72 64.90 64.59 64.86 0.0M
2025-07-07 64.78 64.85 64.35 64.50 0.0M
2025-07-03 65.32 65.34 65.03 65.34 0.0M
2025-07-02 64.96 65.14 64.89 65.14 0.0M
2025-07-01 64.84 65.04 64.77 64.91 0.0M
2025-06-30 64.84 65.11 64.75 65.10 0.0M
2025-06-27 64.66 65.07 64.66 64.84 0.0M
2025-06-26 64.16 64.53 64.14 64.38 0.0M
2025-06-25 63.90 63.93 63.74 63.80 0.1M
2025-06-24 63.90 64.26 63.88 64.15 0.0M
2025-06-23 62.28 63.17 62.28 63.17 0.0M
2025-06-20 63.94 63.94 63.33 63.33 0.1M
2025-06-18 63.97 64.17 63.77 63.86 0.0M
2025-06-17 64.34 64.34 63.72 63.73 0.0M
2025-06-16 64.80 65.03 64.57 64.57 0.0M
2025-06-13 64.26 65.75 64.14 64.18 0.0M
2025-06-12 65.00 65.19 65.00 65.10 0.0M
2025-06-11 64.85 64.92 64.58 64.63 0.0M
2025-06-10 64.77 64.78 64.54 64.62 0.0M
2025-06-09 64.42 64.68 64.40 64.49 0.0M
2025-06-06 64.45 64.45 64.32 64.43 0.0M
2025-06-05 64.43 64.43 64.00 64.17 0.0M
2025-06-04 64.04 64.29 64.04 64.18 0.0M
2025-06-03 63.53 63.82 63.53 63.77 0.0M
2025-06-02 63.47 64.09 63.47 64.07 0.0M
2025-05-30 63.41 63.55 63.25 63.55 0.0M
2025-05-29 63.37 63.52 63.34 63.46 0.0M
2025-05-28 63.32 63.42 63.21 63.28 0.0M
2025-05-27 63.90 63.90 63.83 63.87 0.0M
2025-05-23 62.68 63.21 62.62 63.00 0.1M
2025-05-22 62.76 63.14 62.75 62.95 0.0M
2025-05-21 63.58 63.58 62.95 63.03 0.0M
2025-05-20 63.18 63.36 63.15 63.33 0.0M
2025-05-19 62.48 63.05 62.48 63.05 0.0M
2025-05-16 62.40 62.61 62.39 62.58 0.0M
2025-05-15 62.21 62.50 62.21 62.46 0.0M
2025-05-14 62.31 62.31 61.82 61.88 0.0M
2025-05-13 61.80 62.12 61.80 61.94 0.0M
2025-05-12 61.55 61.80 61.46 61.72 0.0M
2025-05-09 61.59 61.59 61.26 61.33 0.0M
2025-05-08 61.27 61.28 61.06 61.06 0.0M
2025-05-07 61.31 61.49 61.09 61.34 0.0M
2025-05-06 61.37 61.65 61.37 61.54 0.0M
2025-05-05 61.74 61.83 61.72 61.72 0.0M
2025-05-02 61.38 61.48 61.35 61.48 0.0M
2025-05-01 60.54 60.54 60.23 60.27 0.0M
2025-04-30 59.67 60.43 59.67 60.43 0.0M
2025-04-29 60.18 60.36 60.08 60.31 0.0M
2025-04-28 59.76 60.13 59.76 60.13 0.0M
2025-04-25 59.71 59.77 59.38 59.76 0.0M
2025-04-24 59.11 59.53 59.11 59.42 0.0M
2025-04-23 58.91 59.17 58.65 58.76 0.0M
2025-04-22 57.84 58.55 57.84 58.34 0.0M
2025-04-21 57.72 57.72 56.91 57.16 0.0M
2025-04-17 57.60 57.85 57.49 57.63 0.0M
2025-04-16 57.36 57.57 56.98 57.19 0.0M
2025-04-15 57.43 57.67 57.32 57.40 0.0M
2025-04-14 57.06 57.14 56.65 56.95 0.0M
2025-04-11 55.33 56.48 55.33 56.39 0.0M
2025-04-10 54.78 55.09 53.98 54.93 0.0M
2025-04-09 52.42 56.22 52.00 56.03 0.0M
2025-04-08 53.94 54.00 51.56 52.05 0.1M
2025-04-07 51.89 54.02 51.75 52.40 0.0M
2025-04-04 55.22 55.22 53.38 53.42 0.0M
2025-04-03 57.89 57.89 56.95 56.98 0.0M
2025-04-02 57.97 58.35 57.97 58.35 0.0M
2025-04-01 57.93 58.18 57.65 57.98 0.0M
2025-03-31 57.48 57.91 57.44 57.90 0.0M
2025-03-28 58.70 58.78 58.32 58.32 0.0M
2025-03-27 58.80 59.13 58.80 59.05 0.0M
2025-03-26 59.42 59.47 58.82 58.99 0.0M
2025-03-25 59.87 59.87 59.79 59.80 0.0M
2025-03-24 59.45 59.59 59.38 59.50 0.0M
2025-03-21 59.47 59.61 59.45 59.60 0.0M
2025-03-20 59.66 59.96 59.66 59.95 0.0M
2025-03-19 59.92 60.37 59.92 60.28 0.0M
2025-03-18 60.05 60.07 59.85 60.05 0.0M
2025-03-17 59.64 60.20 59.64 60.17 0.0M
2025-03-14 59.02 59.54 59.00 59.49 0.2M
2025-03-13 58.59 58.62 58.35 58.43 0.0M
2025-03-12 59.00 59.05 58.67 58.99 0.0M
2025-03-11 58.85 58.85 58.22 58.63 0.0M
2025-03-10 59.30 59.39 58.50 58.85 0.0M
2025-03-07 59.78 60.30 59.57 60.30 0.0M
2025-03-06 59.92 60.29 59.71 59.71 0.0M
2025-03-05 59.79 60.44 59.79 60.38 0.1M
2025-03-04 58.75 59.35 58.25 59.08 0.0M
2025-03-03 59.78 59.78 58.85 59.01 0.0M
2025-02-28 58.66 58.71 58.20 58.70 0.2M
2025-02-27 59.25 59.25 58.63 58.67 0.0M
2025-02-26 59.58 59.84 59.49 59.57 0.0M
2025-02-25 59.38 59.57 59.09 59.44 0.0M
2025-02-24 59.05 59.34 58.99 58.99 0.0M
2025-02-21 59.58 59.58 58.98 59.12 0.0M
2025-02-20 59.38 59.45 59.15 59.43 0.0M
2025-02-19 59.24 59.27 59.13 59.27 0.0M
2025-02-18 59.73 59.76 59.60 59.69 0.0M
2025-02-14 59.56 59.61 59.26 59.33 0.0M
2025-02-13 58.97 59.43 58.94 59.43 0.0M
2025-02-12 58.16 58.80 58.07 58.70 0.0M
2025-02-11 58.35 58.65 58.35 58.58 0.0M
2025-02-10 58.31 58.40 58.30 58.36 0.0M
2025-02-07 58.60 58.60 57.93 57.95 0.0M
2025-02-06 58.51 58.60 58.46 58.49 0.0M
2025-02-05 57.98 58.31 57.98 58.31 0.0M
2025-02-04 57.68 57.74 57.65 57.71 0.0M
2025-02-03 56.67 57.19 56.52 57.01 0.0M
2025-01-31 58.17 58.44 57.68 57.71 0.0M
2025-01-30 58.31 58.51 58.14 58.24 0.0M
2025-01-29 57.69 57.78 57.65 57.65 0.0M
2025-01-28 57.53 57.67 57.37 57.63 0.0M
2025-01-27 57.37 57.58 57.37 57.50 0.0M
2025-01-24 57.92 58.06 57.87 57.90 0.0M
2025-01-23 57.35 57.66 57.28 57.63 0.0M
2025-01-22 57.38 57.41 57.24 57.24 0.0M
2025-01-21 56.77 57.23 56.77 57.23 0.0M
2025-01-17 56.11 56.36 56.10 56.10 0.0M
2025-01-16 55.80 55.96 55.73 55.91 0.0M
2025-01-15 55.60 55.65 55.36 55.58 0.0M
2025-01-14 54.72 54.88 54.71 54.84 0.0M
2025-01-13 54.23 54.60 54.23 54.60 0.0M
2025-01-10 55.26 55.26 54.78 54.85 0.0M
2025-01-08 55.54 55.79 55.49 55.79 0.0M
2025-01-07 56.24 56.24 55.84 55.84 0.0M
2025-01-06 56.06 56.27 55.95 56.00 0.0M
2025-01-03 55.26 55.35 55.09 55.34 0.0M
2025-01-02 55.22 55.31 54.86 55.01 0.0M