株探米国株

PR
CVIENYSE Arca

Calvert International Responsible Index ETF 週足四本値・時系列データ

77.81$
+1.04$
+1.36%
NY 09日 15:59
日本 10日 05:59
77.89$
+0.08$
+0.10%
NY 09日 16:17
日本 10日 06:17
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
77.89 (26/02/09)
51.56 (25/04/08)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 77.03 77.89 77.03 77.81 +1.05 +1.36% 21,793株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 75.23 76.77 74.87 76.77 +1.53 +2.03% 80,486株
26/01/30 75.34 77.14 75.00 75.24 +0.20 +0.27% 86,218株
26/01/23 73.39 75.31 73.22 75.04 +0.72 +0.97% 72,135株
26/01/16 73.94 74.73 73.68 74.32 +0.50 +0.68% 59,353株
26/01/09 72.60 73.97 72.59 73.82 +1.54 +2.13% 61,556株
26/01/02 71.49 72.59 71.27 72.28 +0.69 +0.96% 93,332株
25/12/26 71.48 71.74 71.06 71.59 +0.33 +0.46% 58,772株
25/12/19 71.54 71.73 70.17 71.26 +0.36 +0.51% 121,311株
25/12/12 70.75 71.67 70.42 70.90 +0.28 +0.40% 114,767株
25/12/05 69.69 70.93 69.56 70.62 +0.76 +1.09% 72,800株
25/11/28 67.87 69.91 67.82 69.86 +2.04 +3.00% 141,338株
25/11/21 69.21 69.47 66.97 67.82 -1.90 -2.73% 69,031株
25/11/14 69.73 70.87 69.52 69.73 +0.61 +0.88% 29,375株
25/11/07 70.16 70.18 68.42 69.12 -0.84 -1.20% 47,556株
25/10/31 70.63 70.96 69.74 69.96 -0.25 -0.36% 42,052株
25/10/24 70.05 70.42 69.31 70.21 +0.60 +0.87% 53,417株
25/10/17 68.28 70.01 68.00 69.61 +2.00 +2.96% 41,933株
25/10/10 69.86 70.03 67.56 67.61 -2.03 -2.92% 195,906株
25/10/03 67.69 69.76 67.69 69.64 +2.23 +3.31% 46,860株
25/09/26 67.91 68.48 66.88 67.41 -0.66 -0.97% 59,407株
25/09/19 68.07 68.43 67.91 68.07 +0.25 +0.36% 57,843株
25/09/12 67.01 68.58 66.90 67.82 +1.23 +1.85% 39,938株
25/09/05 65.14 66.93 65.14 66.59 +0.37 +0.55% 46,413株
25/08/29 66.85 66.89 65.89 66.23 -0.90 -1.35% 33,299株
25/08/22 66.49 67.22 66.07 67.13 +0.46 +0.69% 66,012株
25/08/15 65.62 66.74 65.47 66.67 +0.95 +1.44% 355,824株
25/08/08 64.19 65.81 64.13 65.72 +2.21 +3.48% 53,638株
25/08/01 65.43 65.43 63.21 63.51 -2.41 -3.65% 30,696株
25/07/25 64.89 66.45 64.78 65.92 +1.36 +2.10% 78,275株
25/07/18 64.55 64.95 64.04 64.56 -0.15 -0.23% 44,024株