Eaton Vance Preferred Securities and Income ETF【EVPF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.08	0.159489633174	50.16	50.28	49.79	7623	50.16225667	SP
4	0.1	0.199441563622	50.14	50.81	49.79	10611	50.15421755	SP
12	0.26	0.520208083233	49.98	51.01	49.0194	10218	49.96858852	SP
26	0.29	0.580580580581	49.95	51.01	49.0194	10311	49.95742753	SP
52	0.29	0.580580580581	49.95	51.01	49.0194	10311	49.95742753	SP
156	0.29	0.580580580581	49.95	51.01	49.0194	10311	49.95742753	SP
260	0.29	0.580580580581	49.95	51.01	49.0194	10311	49.95742753	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	50.24	0.04	0.09	50.28	50.28	50.24	532
1781217300	50.1956	0.19	0.38	50.08	50.23	50.08	29034
1781130900	50.0076	-0.1	-0.20	50.08	50.08	49.99	2291
1781044500	50.11	0.06	0.11	50.15	50.16	50.07	1500
1780958100	50.0549	-0.02	-0.03	49.79	50.19	49.79	3162
1780698900	50.0701	-0.16	-0.32	50.16	50.21	50.0701	2126
1780612500	50.2329	-0.01	-0.01	50.295	50.295	50.2329	543
1780526100	50.24	0	0.00	50.45	50.45	50.205	17505
1780439700	50.2375	-0.01	-0.03	50.42	50.42	50.2375	14892
1780353300	50.2514	0.01	0.01	50.3	50.32	50.1	13110
1780094100	50.245	-0.29	-0.56	50.245	50.245	50.245	109
1780007700	50.53	0.18	0.35	50.81	50.81	50.44	8351
1779921300	50.3513	0.01	0.02	50.37	50.4199	50.3513	2698
1779834900	50.3425	0.2	0.41	50.3	50.35	50.26	2420
1779489300	50.1375	0.03	0.06	50.18	50.18	50.12	3429
1779402900	50.105	-0.02	-0.03	50.1	50.105	50.085	51805
1779316500	50.12	0.12	0.24	50.05	50.12	50.04	502
1779230100	50.0012	-0.12	-0.23	50.005	50.05	50.0012	36975
1779143700	50.1168	-0.02	-0.04	50.21	50.21	50.1168	950
1778884500	50.1363	-0.15	-0.29	50.14	50.15	50.1363	10207
1778798100	50.2844	0.03	0.06	50.36	50.38	50.28	4176
1778711700	50.2543	-0.06	-0.12	50.2	50.31	50.2	2052
1778625300	50.3139	-0.04	-0.07	50.32	50.32	50.3139	173
1778538900	50.3499	-0.06	-0.12	50.46	50.46	50.3499	2331
1778279700	50.41	0.13	0.27	50.53	50.53	50.38	11965
1778193300	50.275	-0.08	-0.16	50.36	50.38	50.275	1268
1778106900	50.355	0.14	0.29	50.34	50.41	50.34	5342
1778020500	50.21	0.14	0.28	50.26	50.26	50.205	4327
1777934100	50.0688	-0.14	-0.28	50.21	50.21	50.05	3726
1777674900	50.21	-0.05	-0.10	50.24	50.29	50.21	744
1777588500	50.2585	-0.05	-0.10	50.3	50.33	50.2585	2792
1777502100	50.3082	-0.15	-0.29	50.4	50.4	50.3082	1103
1777415700	50.4553	-0.06	-0.13	50.47	50.63	50.35	26758
1777329300	50.52	0.01	0.03	51.01	51.01	50.48	3102
1777070100	50.5066	0.07	0.13	50.5066	50.5066	50.5066	2
1776983700	50.4402	-0.05	-0.11	50.45	50.5	50.4402	1102
1776897300	50.495	0.2	0.40	50.75	50.75	50.45	11263
1776810900	50.2928	-0.15	-0.29	50.13	50.41	50.13	2665
1776724500	50.44	-0.02	-0.03	50.45	50.5	50.43	3463
1776465300	50.4553	0.27	0.55	50.41	50.57	50.41	2297
1776378900	50.1814	-0.07	-0.15	50.23	50.32	50.11	5586
1776292500	50.255	0.09	0.18	50.2	50.26	50.16	724
1776206100	50.165	-0.03	-0.05	50.23	50.26	50.165	38286
1776119700	50.19	0.08	0.16	50.17	50.23	50.17	13182
1775860500	50.1101	0	0.01	50.16	50.19	50.1101	1284
1775774100	50.1055	0.17	0.34	50.25	50.25	50.05	178
1775687700	49.935	0.35	0.70	49.98	50	49.87	72926
1775601300	49.5896	0.09	0.18	49.53	49.5896	49.48	4813
1775514900	49.5007	0	0.00	49.93	49.93	49.5007	3090
1775169300	49.5007	0.03	0.07	49.509	49.57	49.44	2421
1775082900	49.4672	0.22	0.44	49.48	49.68	49.4	69645
1774996500	49.25	0.06	0.13	49.22	49.469	49.16	11577
1774910100	49.185	0.17	0.34	49.27	49.36	49.185	3231
1774650900	49.0194	-0.41	-0.82	49.4	49.4	49.0194	5306
1774564500	49.425	-0.13	-0.25	49.5	49.5	49.425	5936
1774478100	49.5508	0.13	0.26	49.63	49.65	49.55	54588
1774391700	49.4233	-0.02	-0.04	49.43	49.52	49.41	4602
1774305300	49.4411	-0.05	-0.11	49.61	49.61	49.4411	171
1774046100	49.495	-0.31	-0.61	49.98	49.98	49.495	2833
1773959700	49.8005	0.02	0.03	49.81	49.81	49.7894	200
1773873300	49.7847	-0.11	-0.21	49.92	49.94	49.7847	50942
1773786900	49.8907	0.13	0.26	49.85	49.96	49.85	2286
1773700500	49.7637	0.02	0.04	49.7637	49.7637	49.7637	3
1773441300	49.745	-0.05	-0.09	49.755	49.755	49.745	772