Calvert US Mid-Cap Core Responsible Index ETF (CVMC)

CVMC
🏛️ アメリカ →
63.14
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 62.66 63.14 62.66 63.14 0.0M
2025-09-25 62.59 62.59 62.39 62.46 0.0M
2025-09-24 63.04 63.04 63.00 63.03 0.0M
2025-09-23 63.63 63.68 63.27 63.35 0.0M
2025-09-22 63.26 63.46 63.15 63.46 0.0M
2025-09-19 63.73 63.78 63.46 63.63 0.0M
2025-09-18 63.94 64.01 63.85 63.91 0.0M
2025-09-17 63.49 63.82 63.34 63.34 0.0M
2025-09-16 63.45 63.45 63.19 63.35 0.0M
2025-09-15 63.69 63.69 63.55 63.55 0.0M
2025-09-12 64.10 64.10 63.64 63.64 0.0M
2025-09-11 63.95 64.15 63.95 64.15 0.0M
2025-09-10 63.37 63.37 62.96 63.15 0.0M
2025-09-09 63.19 63.30 63.19 63.30 0.0M
2025-09-08 63.70 63.70 63.15 63.64 0.0M
2025-09-05 63.57 63.58 63.44 63.58 0.0M
2025-09-04 62.72 63.37 62.72 63.37 0.0M
2025-09-03 62.63 62.69 62.47 62.69 0.0M
2025-09-02 62.53 62.74 62.53 62.74 0.0M
2025-08-29 63.53 63.53 63.07 63.12 0.0M
2025-08-28 63.18 63.41 63.18 63.41 0.0M
2025-08-27 63.29 63.48 63.29 63.44 0.0M
2025-08-26 63.25 63.33 62.98 63.13 0.0M
2025-08-25 63.38 63.38 63.08 63.09 0.0M
2025-08-22 63.77 63.77 63.57 63.59 0.0M
2025-08-21 62.19 62.28 62.17 62.17 0.0M
2025-08-20 62.14 62.34 62.14 62.34 0.0M
2025-08-19 62.60 62.85 62.37 62.47 0.0M
2025-08-18 62.24 62.30 62.22 62.27 0.0M
2025-08-15 62.43 62.43 62.16 62.16 0.0M
2025-08-14 62.29 62.39 62.17 62.39 0.0M
2025-08-13 62.29 62.99 62.29 62.99 0.0M
2025-08-12 61.78 62.31 61.78 62.02 0.0M
2025-08-11 60.98 61.06 60.94 60.94 0.0M
2025-08-08 61.33 61.33 61.24 61.24 0.0M
2025-08-07 61.73 61.73 61.20 61.35 0.0M
2025-08-06 61.46 61.52 61.36 61.41 0.0M
2025-08-05 61.63 61.63 61.58 61.58 0.0M
2025-08-04 61.58 61.78 61.58 61.78 0.0M
2025-08-01 60.69 61.02 60.69 61.00 0.0M
2025-07-31 62.23 62.23 61.63 61.63 0.0M
2025-07-30 62.56 62.60 62.03 62.24 0.0M
2025-07-29 62.60 62.63 62.44 62.54 0.0M
2025-07-28 62.78 62.80 62.54 62.57 0.0M
2025-07-25 62.76 62.87 62.35 62.87 0.0M
2025-07-24 62.70 62.70 62.48 62.48 0.0M
2025-07-23 62.63 62.74 62.59 62.67 0.0M
2025-07-22 61.51 62.22 61.51 62.22 0.0M
2025-07-21 61.78 61.78 61.36 61.36 0.0M
2025-07-18 61.61 61.61 61.53 61.59 0.0M
2025-07-17 61.33 61.59 61.29 61.59 0.0M
2025-07-16 60.71 60.99 60.44 60.99 0.0M
2025-07-15 61.51 61.51 60.73 60.73 0.0M
2025-07-14 61.57 61.58 61.40 61.58 0.0M
2025-07-11 61.55 61.64 61.48 61.48 0.0M
2025-07-10 61.67 62.25 61.67 62.03 0.0M
2025-07-09 61.54 61.73 61.47 61.73 0.0M
2025-07-08 61.65 61.65 61.49 61.49 0.0M
2025-07-07 61.90 61.90 61.18 61.40 0.0M
2025-07-03 61.87 62.05 61.87 61.93 0.0M
2025-07-02 61.25 61.58 61.25 61.58 0.0M
2025-07-01 60.87 61.66 60.87 61.39 0.0M
2025-06-30 60.44 60.70 60.44 60.70 0.0M
2025-06-27 60.49 60.76 60.22 60.45 0.0M
2025-06-26 60.18 60.28 60.11 60.28 0.0M
2025-06-25 59.80 59.93 59.78 59.81 0.0M
2025-06-24 60.23 60.26 60.23 60.26 0.0M
2025-06-23 59.02 59.63 59.02 59.63 0.0M
2025-06-20 59.24 59.24 59.05 59.21 0.0M
2025-06-18 58.66 59.54 58.66 59.20 0.0M
2025-06-17 59.20 59.37 58.98 59.08 0.0M
2025-06-16 59.52 59.57 59.52 59.57 0.0M
2025-06-13 59.30 59.49 58.94 59.01 0.0M
2025-06-12 59.78 59.87 59.78 59.85 0.0M
2025-06-11 60.06 60.11 59.73 59.80 0.0M
2025-06-10 60.14 60.15 60.14 60.15 0.0M
2025-06-09 60.14 60.14 59.93 59.93 0.0M
2025-06-06 60.12 60.12 59.84 60.01 0.0M
2025-06-05 59.57 59.86 59.36 59.49 0.0M
2025-06-04 59.81 59.84 59.57 59.57 0.0M
2025-06-03 58.94 59.56 58.90 59.56 0.0M
2025-06-02 59.18 59.18 58.72 58.95 0.0M
2025-05-30 58.71 59.08 58.71 59.08 0.0M
2025-05-29 58.88 59.04 58.88 58.95 0.0M
2025-05-28 59.02 59.09 58.79 58.79 0.0M
2025-05-27 58.75 59.50 58.75 59.41 0.0M
2025-05-23 57.88 58.36 57.88 58.17 0.0M
2025-05-22 58.47 58.69 58.41 58.41 0.0M
2025-05-21 59.41 59.41 58.52 58.53 0.0M
2025-05-20 60.10 60.11 59.92 59.92 0.0M
2025-05-19 59.89 60.10 59.89 60.10 0.0M
2025-05-16 59.45 60.14 59.45 60.14 0.0M
2025-05-15 58.99 59.51 58.99 59.50 0.0M
2025-05-14 59.20 59.23 58.99 59.16 0.0M
2025-05-13 59.49 59.62 59.44 59.44 0.0M
2025-05-12 58.98 59.23 58.97 59.23 0.0M
2025-05-09 57.84 57.84 57.26 57.42 0.0M
2025-05-08 57.07 57.82 57.07 57.48 0.0M
2025-05-07 56.80 56.91 56.54 56.77 0.0M
2025-05-06 56.30 56.81 56.30 56.47 0.0M
2025-05-05 57.24 57.24 56.91 56.91 0.0M
2025-05-02 56.62 57.05 56.62 57.02 0.0M
2025-05-01 56.20 56.22 55.98 55.98 0.0M
2025-04-30 55.21 55.92 54.70 55.92 0.0M
2025-04-29 55.27 55.90 55.27 55.73 0.0M
2025-04-28 55.31 55.39 55.10 55.39 0.0M
2025-04-25 55.28 55.28 54.87 55.16 0.0M
2025-04-24 54.88 55.45 54.88 55.28 0.0M
2025-04-23 55.17 55.46 54.15 54.23 0.0M
2025-04-22 53.11 53.69 53.10 53.55 0.0M
2025-04-21 52.90 52.90 51.74 52.11 0.0M
2025-04-17 53.30 53.68 53.30 53.34 0.0M
2025-04-16 53.78 53.78 52.57 52.77 0.0M
2025-04-15 53.69 54.03 53.64 53.68 0.0M
2025-04-14 53.42 54.01 53.42 53.83 0.0M
2025-04-11 51.87 53.19 51.59 53.16 0.0M
2025-04-10 53.00 53.00 51.32 52.38 0.0M
2025-04-09 50.12 54.39 49.40 54.35 0.0M
2025-04-08 52.78 52.78 49.41 49.41 0.0M
2025-04-07 49.43 51.41 49.43 51.11 0.0M
2025-04-04 52.99 53.15 51.48 51.56 0.0M
2025-04-03 55.44 55.44 54.51 54.51 0.0M
2025-04-02 56.28 57.66 56.28 57.55 0.0M
2025-04-01 56.45 56.93 56.16 56.87 0.0M
2025-03-31 57.50 57.54 55.78 56.72 0.0M
2025-03-28 57.03 57.03 56.31 56.49 0.0M
2025-03-27 57.49 57.63 57.29 57.39 0.0M
2025-03-26 57.62 57.72 57.62 57.72 0.0M
2025-03-25 58.05 58.19 57.99 58.03 0.0M
2025-03-24 57.83 58.17 57.83 58.17 0.0M
2025-03-21 56.78 57.24 56.67 57.18 0.0M
2025-03-20 57.24 57.79 57.19 57.19 0.0M
2025-03-19 57.46 57.90 57.46 57.62 0.0M
2025-03-18 57.30 57.30 56.87 57.03 0.0M
2025-03-17 56.53 57.68 56.53 57.48 0.0M
2025-03-14 55.79 56.71 55.79 56.71 0.0M
2025-03-13 56.12 56.12 55.33 55.44 0.0M
2025-03-12 56.61 56.66 56.10 56.25 0.0M
2025-03-11 56.91 56.91 56.38 56.49 0.0M
2025-03-10 57.85 57.85 56.71 57.14 0.0M
2025-03-07 57.71 58.44 57.23 58.39 0.0M
2025-03-06 58.50 58.50 57.92 57.92 0.0M
2025-03-05 58.53 58.86 58.24 58.86 0.0M
2025-03-04 57.95 58.97 57.95 58.33 0.0M
2025-03-03 60.38 60.38 59.08 59.18 0.0M
2025-02-28 59.84 60.10 59.47 60.10 0.0M
2025-02-27 59.73 59.73 59.47 59.47 0.0M
2025-02-26 60.49 60.57 59.99 60.06 0.0M
2025-02-25 59.88 60.21 59.88 60.14 0.0M
2025-02-24 60.04 60.41 60.03 60.15 0.0M
2025-02-21 61.09 61.09 60.07 60.13 0.0M
2025-02-20 61.10 61.34 60.98 61.34 0.0M
2025-02-19 61.52 61.85 61.52 61.74 0.0M
2025-02-18 61.58 61.90 61.58 61.90 0.0M
2025-02-14 61.51 61.63 61.47 61.59 0.0M
2025-02-13 61.30 61.66 61.29 61.66 0.0M
2025-02-12 60.87 61.14 60.87 61.14 0.0M
2025-02-11 61.42 61.58 61.41 61.54 0.0M
2025-02-10 61.71 61.83 61.71 61.80 0.0M
2025-02-07 62.04 62.13 61.68 61.68 0.0M
2025-02-06 62.04 62.04 61.81 62.00 0.0M
2025-02-05 61.69 62.06 61.69 62.06 0.0M
2025-02-04 61.59 61.63 61.56 61.60 0.0M
2025-02-03 61.17 61.63 61.17 61.50 0.0M
2025-01-31 62.38 62.38 61.98 61.99 0.0M
2025-01-30 62.27 62.35 62.23 62.35 0.0M
2025-01-29 61.94 61.94 61.75 61.75 0.0M
2025-01-28 62.11 62.21 62.08 62.13 0.0M
2025-01-27 62.06 62.06 61.81 61.99 0.0M
2025-01-24 62.26 62.26 62.06 62.19 0.0M
2025-01-23 62.03 62.14 62.03 62.14 0.0M
2025-01-22 62.19 62.19 61.99 61.99 0.0M
2025-01-21 61.78 62.17 61.72 62.16 0.0M
2025-01-17 61.31 61.38 61.22 61.22 0.0M
2025-01-16 60.55 61.04 60.55 60.99 0.0M
2025-01-15 60.80 60.80 60.44 60.46 0.0M
2025-01-14 59.39 60.05 59.39 59.88 0.0M
2025-01-13 58.87 59.30 58.85 59.30 0.0M
2025-01-10 59.12 59.12 58.85 58.85 0.0M
2025-01-08 59.30 59.78 59.30 59.78 0.0M
2025-01-07 59.78 59.88 59.56 59.60 0.0M
2025-01-06 60.45 60.82 59.99 60.00 0.0M
2025-01-03 59.68 60.03 59.68 59.97 0.0M
2025-01-02 59.99 59.99 59.17 59.27 0.0M