Calvert Ultra-Short Investment Grade ETF (CVSB)

CVSB
🏛️ アメリカ →
50.88
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 50.21 50.28 50.21 50.25 0.0M
2023-12-28 50.21 50.25 50.21 50.25 0.0M
2023-12-27 50.17 50.23 50.17 50.21 0.0M
2023-12-26 50.19 50.22 50.19 50.20 0.0M
2023-12-22 50.19 50.30 50.15 50.21 0.0M
2023-12-21 50.15 50.18 50.15 50.18 0.0M
2023-12-20 50.34 50.42 50.34 50.41 0.0M
2023-12-19 50.37 50.43 50.37 50.41 0.0M
2023-12-18 50.38 50.40 50.36 50.36 0.0M
2023-12-15 50.39 50.39 50.38 50.39 0.0M
2023-12-14 50.34 50.36 50.31 50.32 0.0M
2023-12-13 50.30 50.33 50.26 50.32 0.0M
2023-12-12 50.26 50.28 50.26 50.26 0.0M
2023-12-11 50.24 50.26 50.16 50.23 0.0M
2023-12-08 50.26 50.26 50.24 50.24 0.0M
2023-12-07 50.21 50.31 50.20 50.27 0.0M
2023-12-06 50.19 50.21 50.19 50.21 0.0M
2023-12-05 50.19 50.20 50.19 50.19 0.0M
2023-12-04 50.18 50.22 50.14 50.19 0.0M
2023-12-01 50.19 50.26 50.17 50.20 0.0M
2023-11-30 50.10 50.15 50.10 50.13 0.0M
2023-11-29 50.31 50.51 50.31 50.40 0.0M
2023-11-28 50.25 50.33 50.25 50.31 0.0M
2023-11-27 50.24 50.28 50.23 50.28 0.0M
2023-11-24 50.09 50.28 50.09 50.25 0.0M
2023-11-22 50.22 50.46 50.22 50.28 0.0M
2023-11-21 50.22 50.22 50.22 50.22 0.0M
2023-11-20 50.21 50.22 50.21 50.22 0.0M
2023-11-17 50.20 50.21 50.20 50.20 0.0M
2023-11-16 50.20 50.20 50.20 50.20 0.0M
2023-11-15 50.16 50.20 50.16 50.19 0.0M
2023-11-14 50.20 50.23 50.16 50.19 0.0M
2023-11-13 50.11 50.12 50.08 50.12 0.0M
2023-11-10 50.14 50.26 50.11 50.14 0.0M
2023-11-09 50.14 50.16 50.11 50.14 0.0M
2023-11-08 50.09 50.10 50.09 50.10 0.0M
2023-11-07 50.12 50.12 50.06 50.09 0.0M
2023-11-06 50.05 50.08 50.05 50.05 0.0M
2023-11-03 50.09 50.10 50.06 50.08 0.0M
2023-11-02 50.05 50.08 50.03 50.06 0.0M
2023-11-01 49.98 50.01 49.98 50.01 0.0M
2023-10-31 49.97 49.99 49.96 49.96 0.0M
2023-10-30 50.15 50.21 50.15 50.18 0.0M
2023-10-27 50.19 50.19 50.18 50.18 0.0M
2023-10-26 50.16 50.21 50.16 50.19 0.0M
2023-10-25 50.17 50.18 50.16 50.17 0.0M
2023-10-24 50.16 50.19 50.11 50.18 0.0M
2023-10-23 50.12 50.13 50.11 50.13 0.0M
2023-10-20 50.15 50.16 50.13 50.15 0.0M
2023-10-19 50.07 50.12 50.07 50.10 0.0M
2023-10-18 50.11 50.24 50.11 50.24 0.0M
2023-10-17 50.12 50.12 50.09 50.09 0.0M
2023-10-16 50.09 50.13 50.09 50.13 0.0M
2023-10-13 50.11 50.11 50.10 50.10 0.0M
2023-10-12 50.11 50.11 50.08 50.08 0.0M
2023-10-11 50.04 50.11 50.04 50.07 0.0M
2023-10-10 50.03 50.03 49.85 50.00 0.1M
2023-10-09 50.03 50.09 50.03 50.06 0.0M
2023-10-06 50.13 50.13 50.03 50.03 0.0M
2023-10-05 50.06 50.06 50.04 50.04 0.0M
2023-10-04 50.03 50.03 50.03 50.03 0.0M
2023-10-03 49.99 50.00 49.99 49.99 0.0M
2023-10-02 50.01 50.01 49.98 50.00 0.0M
2023-09-29 50.00 50.01 50.00 50.01 0.0M
2023-09-28 50.21 50.23 50.21 50.23 0.0M
2023-09-27 50.21 50.21 50.18 50.18 0.0M
2023-09-26 50.20 50.20 50.20 50.20 0.0M
2023-09-25 50.20 50.21 50.19 50.20 0.0M
2023-09-22 50.20 50.20 50.19 50.19 0.0M
2023-09-21 50.18 50.18 50.17 50.18 0.0M
2023-09-20 50.17 50.17 50.15 50.16 0.0M
2023-09-19 50.13 50.14 50.13 50.13 0.0M
2023-09-18 50.13 50.14 50.13 50.13 0.0M
2023-09-15 50.13 50.13 50.12 50.12 0.0M
2023-09-14 50.12 50.14 50.12 50.12 0.0M
2023-09-13 50.16 50.16 50.00 50.09 0.0M
2023-09-12 50.14 50.15 50.14 50.14 0.0M
2023-09-11 50.12 50.13 50.11 50.13 0.0M
2023-09-08 50.14 50.14 50.12 50.12 0.0M
2023-09-07 50.11 50.12 50.11 50.12 0.0M
2023-09-06 50.09 50.09 50.07 50.07 0.0M
2023-09-05 50.06 50.07 50.06 50.06 0.0M
2023-09-01 50.09 50.09 50.08 50.08 0.0M
2023-08-31 50.06 50.08 50.06 50.08 0.0M
2023-08-30 50.28 50.28 50.26 50.27 0.0M
2023-08-29 50.24 50.27 50.24 50.26 0.0M
2023-08-28 50.22 50.22 50.22 50.22 0.0M
2023-08-25 50.30 50.30 50.21 50.21 0.0M
2023-08-24 50.19 50.22 50.19 50.21 0.0M
2023-08-23 50.18 50.21 50.18 50.20 0.0M
2023-08-22 50.17 50.18 50.16 50.16 0.0M
2023-08-21 50.13 50.16 50.13 50.16 0.0M
2023-08-18 50.17 50.18 50.16 50.17 0.0M
2023-08-17 50.15 50.16 50.15 50.16 0.0M
2023-08-16 50.18 50.18 50.14 50.14 0.0M
2023-08-15 50.14 50.14 50.14 50.14 0.0M
2023-08-14 50.13 50.13 50.11 50.11 0.0M
2023-08-11 50.17 50.17 50.16 50.16 0.0M
2023-08-10 50.17 50.17 50.15 50.15 0.0M
2023-08-09 50.13 50.13 50.12 50.12 0.0M
2023-08-08 50.12 50.13 50.12 50.12 0.0M
2023-08-07 50.11 50.11 50.11 50.11 0.0M
2023-08-04 50.10 50.11 50.10 50.10 0.0M
2023-08-03 50.08 50.08 50.07 50.07 0.0M
2023-08-02 50.06 50.06 50.05 50.05 0.0M
2023-08-01 50.05 50.06 50.05 50.05 0.0M
2023-07-31 50.06 50.06 50.05 50.05 0.0M
2023-07-28 50.24 50.25 50.24 50.25 0.0M
2023-07-27 50.24 50.24 50.16 50.22 0.0M
2023-07-26 50.22 50.23 50.22 50.23 0.0M
2023-07-25 50.21 50.21 50.21 50.21 0.0M
2023-07-24 50.22 50.22 50.18 50.18 0.0M
2023-07-21 50.20 50.20 50.19 50.19 0.0M
2023-07-20 50.16 50.18 50.16 50.17 0.0M
2023-07-19 50.18 50.18 50.15 50.16 0.0M
2023-07-18 50.16 50.16 50.16 50.16 0.0M
2023-07-17 50.14 50.15 50.13 50.15 0.0M
2023-07-14 50.14 50.21 50.13 50.14 0.1M
2023-07-13 50.15 50.17 50.15 50.17 0.0M
2023-07-12 50.12 50.12 50.11 50.11 0.0M
2023-07-11 50.15 50.15 50.05 50.06 0.0M
2023-07-10 50.04 50.05 50.04 50.04 0.0M
2023-07-07 50.03 50.03 50.02 50.02 0.0M
2023-07-06 49.99 50.01 49.99 50.01 0.0M
2023-07-05 49.99 50.00 49.99 49.99 0.0M
2023-07-03 49.97 50.06 49.97 50.06 0.0M
2023-06-30 49.97 49.98 49.97 49.98 0.0M
2023-06-29 50.18 50.18 50.18 50.18 0.0M
2023-06-28 50.18 50.18 50.18 50.18 0.0M
2023-06-27 50.16 50.16 50.15 50.15 0.0M
2023-06-26 50.29 50.29 50.14 50.14 0.0M
2023-06-23 50.14 50.14 50.13 50.13 0.0M
2023-06-22 50.13 50.13 50.13 50.13 0.0M
2023-06-21 50.12 50.12 50.12 50.12 0.0M
2023-06-20 50.09 50.12 50.08 50.12 0.0M
2023-06-16 50.10 50.10 50.07 50.08 0.0M
2023-06-15 50.10 50.12 50.09 50.12 0.0M
2023-06-14 50.08 50.08 50.03 50.04 0.0M
2023-06-13 50.33 50.33 50.04 50.04 0.0M
2023-06-12 50.04 50.05 49.99 50.05 0.0M
2023-06-09 50.03 50.03 50.02 50.02 0.0M
2023-06-08 50.03 50.05 50.03 50.04 0.0M
2023-06-07 50.01 50.02 50.00 50.01 0.0M
2023-06-06 50.00 50.01 50.00 50.01 0.0M
2023-06-05 49.97 49.98 49.97 49.98 0.0M
2023-06-02 49.99 49.99 49.98 49.98 0.0M
2023-06-01 50.04 50.04 50.03 50.03 0.0M
2023-05-31 49.98 49.98 49.95 49.98 0.0M
2023-05-30 50.09 50.13 50.09 50.12 0.0M
2023-05-26 50.09 50.10 50.09 50.09 0.0M
2023-05-25 50.13 50.15 50.13 50.14 0.0M
2023-05-24 50.10 50.12 50.10 50.10 0.0M
2023-05-23 50.09 50.10 50.09 50.10 0.0M
2023-05-22 50.09 50.10 50.09 50.10 0.0M
2023-05-19 50.09 50.09 50.08 50.08 0.0M
2023-05-18 50.12 50.14 50.12 50.14 0.0M
2023-05-17 50.10 50.11 50.09 50.11 0.0M
2023-05-16 50.09 50.09 50.09 50.09 0.0M
2023-05-15 50.09 50.09 50.09 50.09 0.0M
2023-05-12 50.10 50.10 50.08 50.09 0.0M
2023-05-11 50.12 50.13 50.12 50.12 0.0M
2023-05-10 50.07 50.15 50.07 50.14 0.0M
2023-05-09 50.04 50.07 50.04 50.06 0.0M
2023-05-08 50.03 50.04 50.03 50.04 0.0M
2023-05-05 50.08 50.20 50.04 50.07 0.1M
2023-05-04 50.08 50.25 50.07 50.12 0.2M
2023-05-03 50.05 50.06 50.05 50.06 0.0M
2023-05-02 50.02 50.05 50.02 50.04 0.0M
2023-05-01 50.01 50.01 49.95 49.95 0.0M
2023-04-28 49.99 49.99 49.99 49.99 0.0M
2023-04-27 50.18 50.18 50.16 50.17 0.0M
2023-04-26 50.19 50.19 50.18 50.18 0.0M
2023-04-25 50.16 50.19 50.16 50.18 0.0M
2023-04-24 50.10 50.11 50.09 50.09 0.0M
2023-04-21 50.09 50.10 50.08 50.10 0.0M
2023-04-20 50.07 50.09 50.07 50.09 0.0M
2023-04-19 50.03 50.03 50.03 50.03 0.0M
2023-04-18 50.02 50.02 50.01 50.01 0.0M
2023-04-17 50.01 50.02 50.01 50.02 0.0M
2023-04-14 50.03 50.04 50.02 50.02 0.0M
2023-04-13 50.05 50.06 50.05 50.06 0.0M
2023-04-12 50.01 50.01 50.01 50.01 0.0M
2023-04-11 49.98 49.98 49.98 49.98 0.0M
2023-04-10 50.01 50.01 49.95 49.95 0.0M
2023-04-06 50.01 50.01 50.00 50.00 0.0M
2023-04-05 50.03 50.03 50.03 50.03 0.0M
2023-04-04 49.90 49.94 49.90 49.94 0.0M
2023-04-03 49.90 49.92 49.90 49.91 0.0M
2023-03-31 49.89 49.91 49.89 49.89 0.0M
2023-03-30 50.11 50.11 50.09 50.09 0.0M
2023-03-29 50.09 50.09 50.05 50.05 0.0M
2023-03-28 50.01 50.01 50.01 50.01 0.0M
2023-03-27 50.06 50.06 50.02 50.02 0.0M
2023-03-24 50.08 50.08 50.06 50.08 0.0M
2023-03-23 50.09 50.09 50.09 50.09 0.0M
2023-03-22 50.01 50.01 50.01 50.01 0.0M
2023-03-21 50.00 50.00 50.00 50.00 0.0M
2023-03-20 50.17 50.17 50.03 50.03 0.0M
2023-03-17 50.10 50.10 50.10 50.10 0.0M
2023-03-16 50.08 50.08 50.08 50.08 0.0M
2023-03-15 50.12 50.12 50.08 50.08 0.0M
2023-03-14 50.08 50.08 50.08 50.08 0.0M
2023-03-13 50.18 50.18 50.12 50.12 0.0M
2023-03-10 50.10 50.10 50.10 50.10 0.0M
2023-03-09 50.07 50.08 50.07 50.07 0.0M
2023-03-08 50.02 50.02 50.02 50.02 0.0M
2023-03-07 50.05 50.05 50.02 50.02 0.0M
2023-03-06 50.05 50.05 50.03 50.04 0.0M
2023-03-03 50.00 50.31 50.00 50.06 0.0M
2023-03-02 50.03 50.05 50.02 50.04 0.0M
2023-03-01 50.01 50.02 49.99 49.99 0.0M
2023-02-28 50.00 50.01 50.00 50.01 0.0M
2023-02-27 50.20 50.20 50.19 50.19 0.0M
2023-02-24 50.15 50.16 50.13 50.16 0.0M
2023-02-23 50.21 50.22 50.21 50.22 0.0M
2023-02-22 50.18 50.18 50.16 50.16 0.0M
2023-02-21 50.15 50.16 50.15 50.15 0.0M
2023-02-17 50.19 50.21 50.19 50.20 0.0M
2023-02-16 50.20 50.20 50.19 50.19 0.0M
2023-02-15 50.17 50.17 50.16 50.16 0.0M
2023-02-14 50.14 50.14 50.13 50.13 0.0M
2023-02-13 50.15 50.15 50.13 50.13 0.0M
2023-02-10 50.15 50.15 50.15 50.15 0.0M
2023-02-09 50.14 50.15 50.13 50.13 0.0M
2023-02-08 50.11 50.12 50.10 50.12 0.0M
2023-02-07 50.11 50.34 50.11 50.12 0.1M
2023-02-06 50.07 50.08 50.06 50.07 0.0M
2023-02-03 50.11 50.12 50.10 50.10 0.0M
2023-02-02 50.10 50.11 50.09 50.09 0.0M
2023-02-01 50.08 50.11 50.06 50.11 0.0M