Overlay Shares Short Term Bond ETF (OVT)

OVT
🏛️ アメリカ →
22.33
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 22.34 22.34 22.30 22.33 0.0M
2025-09-25 22.28 22.30 22.28 22.30 0.0M
2025-09-24 22.41 22.42 22.38 22.39 0.0M
2025-09-23 22.41 22.42 22.39 22.42 0.0M
2025-09-22 22.44 22.46 22.44 22.44 0.0M
2025-09-19 22.49 22.50 22.45 22.45 0.0M
2025-09-18 22.38 22.42 22.38 22.42 0.0M
2025-09-17 22.41 22.43 22.38 22.41 0.0M
2025-09-16 22.44 22.44 22.43 22.44 0.0M
2025-09-15 22.42 22.44 22.42 22.44 0.0M
2025-09-12 22.38 22.38 22.38 22.38 0.0M
2025-09-11 22.40 22.41 22.39 22.41 0.0M
2025-09-10 22.32 22.42 22.30 22.36 0.0M
2025-09-09 22.39 22.40 22.35 22.35 0.0M
2025-09-08 21.85 22.36 21.85 22.36 0.0M
2025-09-05 22.33 22.33 22.32 22.32 0.0M
2025-09-04 22.30 22.33 22.26 22.31 0.0M
2025-09-03 22.23 22.28 22.22 22.25 0.0M
2025-09-02 22.17 22.20 21.91 22.20 0.0M
2025-08-29 22.21 22.22 22.20 22.22 0.0M
2025-08-28 22.25 22.26 22.23 22.23 0.0M
2025-08-27 22.23 22.24 22.17 22.22 0.0M
2025-08-26 22.24 22.24 22.17 22.19 0.0M
2025-08-25 22.25 22.25 22.16 22.16 0.0M
2025-08-22 22.15 22.17 22.15 22.17 0.0M
2025-08-21 22.06 22.09 22.06 22.09 0.0M
2025-08-20 22.10 22.12 22.09 22.10 0.0M
2025-08-19 22.12 22.16 22.09 22.10 0.0M
2025-08-18 22.20 22.20 22.12 22.13 0.0M
2025-08-15 22.16 22.18 22.16 22.16 0.0M
2025-08-14 22.18 22.21 22.13 22.19 0.0M
2025-08-13 22.21 22.21 22.15 22.18 0.0M
2025-08-12 22.21 22.21 22.10 22.13 0.0M
2025-08-11 22.09 22.12 22.08 22.08 0.0M
2025-08-08 22.10 22.14 22.08 22.11 0.0M
2025-08-07 22.14 22.15 22.07 22.11 0.0M
2025-08-06 22.07 22.12 22.07 22.12 0.0M
2025-08-05 22.08 22.09 22.03 22.09 0.0M
2025-08-04 22.06 22.13 22.06 22.13 0.0M
2025-08-01 22.00 22.07 22.00 22.06 0.0M
2025-07-31 21.97 21.99 21.97 21.98 0.0M
2025-07-30 21.98 22.01 21.97 21.99 0.0M
2025-07-29 21.99 22.02 21.99 22.02 0.0M
2025-07-28 21.99 22.01 21.97 22.00 0.0M
2025-07-25 21.96 22.04 21.96 22.01 0.0M
2025-07-24 21.95 22.01 21.95 21.98 0.0M
2025-07-23 21.96 21.99 21.96 21.99 0.0M
2025-07-22 21.96 22.03 21.96 22.00 0.0M
2025-07-21 21.95 22.02 21.94 21.98 0.0M
2025-07-18 21.91 22.00 21.91 21.92 0.0M
2025-07-17 21.88 21.96 21.88 21.96 0.0M
2025-07-16 21.87 21.92 21.83 21.89 0.0M
2025-07-15 21.82 21.88 21.82 21.84 0.0M
2025-07-14 21.86 21.91 21.82 21.91 0.0M
2025-07-11 21.86 21.91 21.82 21.82 0.0M
2025-07-10 21.91 21.93 21.87 21.89 0.0M
2025-07-09 21.86 21.88 21.82 21.88 0.0M
2025-07-08 21.92 21.92 21.82 21.83 0.0M
2025-07-07 21.89 21.91 21.79 21.82 0.0M
2025-07-03 21.92 21.92 21.82 21.84 0.0M
2025-07-02 22.20 22.24 22.15 22.23 0.0M
2025-07-01 22.26 22.26 22.14 22.16 0.0M
2025-06-30 22.19 22.25 22.14 22.25 0.0M
2025-06-27 22.20 22.20 22.15 22.20 0.0M
2025-06-26 22.16 22.16 22.16 22.16 0.0M
2025-06-25 22.08 22.13 22.04 22.10 0.0M
2025-06-24 22.07 22.15 22.07 22.09 0.0M
2025-06-23 22.01 22.10 22.01 22.07 0.0M
2025-06-20 21.89 22.00 21.89 21.98 0.0M
2025-06-18 21.95 22.02 21.94 21.95 0.0M
2025-06-17 21.91 21.94 21.90 21.93 0.0M
2025-06-16 21.93 21.94 21.93 21.93 0.0M
2025-06-13 21.87 21.90 21.87 21.90 0.0M
2025-06-12 21.95 21.95 21.95 21.95 0.0M
2025-06-11 21.91 21.94 21.91 21.91 0.0M
2025-06-10 21.90 21.94 21.85 21.90 0.0M
2025-06-09 21.85 21.93 21.84 21.88 0.0M
2025-06-06 21.68 21.83 21.68 21.82 0.0M
2025-06-05 21.88 21.90 21.85 21.87 0.0M
2025-06-04 21.89 21.97 21.88 21.93 0.1M
2025-06-03 21.84 21.91 21.84 21.88 0.0M
2025-06-02 21.81 21.90 21.80 21.87 0.0M
2025-05-30 21.80 21.88 21.80 21.88 0.0M
2025-05-29 21.79 21.87 21.79 21.84 0.0M
2025-05-28 21.76 21.83 21.76 21.81 0.0M
2025-05-27 21.82 21.83 21.79 21.83 0.0M
2025-05-23 21.76 21.78 21.75 21.75 0.0M
2025-05-22 21.71 21.79 21.71 21.78 0.0M
2025-05-21 21.80 21.80 21.70 21.70 0.0M
2025-05-20 21.78 21.84 21.78 21.83 0.0M
2025-05-19 21.78 21.83 21.78 21.83 0.0M
2025-05-16 21.84 21.84 21.75 21.80 0.0M
2025-05-15 21.75 21.82 21.74 21.77 0.0M
2025-05-14 21.77 21.77 21.67 21.74 0.0M
2025-05-13 21.70 21.77 21.68 21.70 0.4M
2025-05-12 21.65 21.77 21.65 21.73 0.0M
2025-05-09 21.68 21.73 21.66 21.69 0.0M
2025-05-08 21.71 21.71 21.69 21.69 0.0M
2025-05-07 21.74 21.77 21.69 21.75 0.0M
2025-05-06 21.74 21.75 21.72 21.75 0.0M
2025-05-05 21.66 21.74 21.65 21.71 0.1M
2025-05-02 21.76 21.77 21.70 21.70 0.0M
2025-05-01 21.80 21.80 21.68 21.73 0.0M
2025-04-30 21.75 21.78 21.72 21.76 0.0M
2025-04-29 21.77 21.78 21.70 21.75 0.0M
2025-04-28 21.68 21.75 21.64 21.72 0.0M
2025-04-25 21.71 21.71 21.64 21.68 0.0M
2025-04-24 21.61 21.65 21.61 21.62 0.0M
2025-04-23 21.59 21.61 21.53 21.53 0.0M
2025-04-22 21.50 21.53 21.50 21.51 0.0M
2025-04-21 21.50 21.50 21.35 21.41 0.1M
2025-04-17 21.53 21.54 21.48 21.52 0.0M
2025-04-16 21.42 21.53 21.42 21.47 0.0M
2025-04-15 21.43 21.50 21.43 21.46 0.0M
2025-04-14 21.23 21.48 21.23 21.42 0.0M
2025-04-11 21.27 21.38 21.27 21.38 0.0M
2025-04-10 21.45 21.52 21.32 21.40 0.1M
2025-04-09 21.25 21.57 21.17 21.57 0.1M
2025-04-08 21.49 21.51 21.32 21.32 0.4M
2025-04-07 21.58 21.58 21.37 21.52 0.0M
2025-04-04 21.77 21.81 21.53 21.55 0.0M
2025-04-03 21.72 21.72 21.61 21.63 0.1M
2025-04-02 22.13 22.14 22.11 22.11 0.0M
2025-04-01 22.08 22.11 22.07 22.09 0.0M
2025-03-31 21.94 22.07 21.94 22.07 0.0M
2025-03-28 22.03 22.03 21.97 22.00 0.0M
2025-03-27 22.24 22.24 22.17 22.17 0.0M
2025-03-26 22.22 22.22 22.14 22.18 0.0M
2025-03-25 22.25 22.32 22.25 22.29 0.1M
2025-03-24 22.24 22.27 22.19 22.25 0.7M
2025-03-21 22.10 22.15 22.10 22.15 0.0M
2025-03-20 22.18 22.25 22.16 22.16 0.0M
2025-03-19 22.06 22.21 22.06 22.17 0.0M
2025-03-18 22.02 22.10 22.02 22.07 0.0M
2025-03-17 22.06 22.12 22.06 22.10 0.0M
2025-03-14 22.00 22.07 22.00 22.05 0.0M
2025-03-13 21.96 22.00 21.95 21.99 0.0M
2025-03-12 22.10 22.10 21.99 21.99 0.0M
2025-03-11 22.09 22.15 22.06 22.06 0.0M
2025-03-10 22.15 22.16 22.10 22.14 0.0M
2025-03-07 22.20 22.25 22.20 22.20 0.0M
2025-03-06 22.25 22.25 22.17 22.17 0.0M
2025-03-05 22.27 22.29 22.20 22.26 0.0M
2025-03-04 22.29 22.32 22.24 22.28 0.0M
2025-03-03 22.34 22.37 22.23 22.30 0.2M
2025-02-28 22.36 22.36 22.27 22.34 0.0M
2025-02-27 22.31 22.32 22.27 22.27 0.0M
2025-02-26 22.34 22.34 22.25 22.31 0.1M
2025-02-25 22.31 22.38 22.27 22.31 0.8M
2025-02-24 22.32 22.34 22.24 22.28 0.0M
2025-02-21 22.30 22.37 22.25 22.29 0.0M
2025-02-20 22.35 22.37 22.30 22.36 0.0M
2025-02-19 22.35 22.41 22.29 22.41 0.0M
2025-02-18 22.33 22.37 22.29 22.32 0.0M
2025-02-14 22.37 22.38 22.30 22.34 0.0M
2025-02-13 22.32 22.32 22.28 22.29 0.0M
2025-02-12 22.20 22.22 22.16 22.21 0.0M
2025-02-11 22.29 22.29 22.22 22.26 0.0M
2025-02-10 22.23 22.27 22.23 22.23 0.0M
2025-02-07 22.28 22.29 22.21 22.24 0.0M
2025-02-06 22.25 22.30 22.25 22.30 0.0M
2025-02-05 22.29 22.33 22.25 22.29 0.0M
2025-02-04 22.23 22.25 22.20 22.25 0.0M
2025-02-03 22.09 22.17 22.06 22.17 0.0M
2025-01-31 22.25 22.25 22.12 22.12 0.0M
2025-01-30 22.20 22.20 22.19 22.19 0.0M
2025-01-29 22.17 22.17 22.12 22.12 0.0M
2025-01-28 22.14 22.18 22.14 22.18 0.0M
2025-01-27 22.11 22.11 22.08 22.11 0.0M
2025-01-24 22.19 22.19 22.16 22.16 0.0M
2025-01-23 22.14 22.16 22.14 22.15 0.0M
2025-01-22 22.16 22.16 22.12 22.15 0.0M
2025-01-21 22.10 22.11 22.07 22.11 0.0M
2025-01-17 22.02 22.04 22.02 22.04 0.0M
2025-01-16 21.98 22.04 21.95 21.95 0.0M
2025-01-15 21.95 22.00 21.92 21.98 0.0M
2025-01-14 21.80 21.83 21.79 21.83 0.0M
2025-01-13 21.78 21.84 21.78 21.84 0.0M
2025-01-10 21.77 21.82 21.77 21.82 0.0M
2025-01-08 21.90 21.95 21.90 21.93 0.1M
2025-01-07 21.93 21.96 21.89 21.92 0.7M
2025-01-06 22.05 22.06 22.01 22.03 0.0M
2025-01-03 22.48 22.48 21.96 21.99 0.0M
2025-01-02 21.96 22.03 21.90 21.93 0.2M