Hot Features
プレミアム
Eaton Vance Tax Managed Buy Write Income Fund (ETB)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.67175572519 | 13.1 | 13.29 | 12.3 | 94979 | 12.91437666 | CS |
| 4 | -0.96 | -7.00218818381 | 13.71 | 14.0699 | 11.03 | 144252 | 12.85936774 | CS |
| 12 | -2.49 | -16.3385826772 | 15.24 | 15.28 | 11.03 | 110013 | 13.83110187 | CS |
| 26 | -1.8 | -12.3711340206 | 14.55 | 15.3499 | 11.03 | 79788 | 14.19364471 | CS |
| 52 | -0.54 | -4.06320541761 | 13.29 | 15.3499 | 11.03 | 68190 | 14.08439799 | CS |
| 156 | -3.42 | -21.1502782931 | 16.17 | 17.0813 | 11.03 | 65991 | 13.87484513 | CS |
| 260 | -0.19 | -1.46831530139 | 12.94 | 17.85 | 11.03 | 67081 | 14.45053917 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1744929600 | 12.75 | 0.08 | 0.63 | 12.67 | 12.8099 | 12.67 | 91354 |
| 1744843200 | 12.67 | -0.25 | -1.93 | 12.81 | 12.8485 | 12.5207 | 78591 |
| 1744756800 | 12.92 | -0.13 | -1.00 | 12.87 | 13.0822 | 12.3 | 85178 |
| 1744670400 | 13.05 | -0.06 | -0.46 | 13.29 | 13.29 | 13.03 | 89720 |
| 1744411200 | 13.11 | 0.25 | 1.94 | 12.84 | 13.1406 | 12.84 | 76030 |
| 1744324800 | 12.86 | -0.36 | -2.72 | 13.1 | 13.1697 | 12.56 | 148580 |
| 1744238400 | 13.22 | 1.05 | 8.63 | 12.12 | 13.32 | 12.12 | 123330 |
| 1744152000 | 12.17 | 0.14 | 1.16 | 12.45 | 12.94 | 12.06 | 347987 |
| 1744065600 | 12.03 | -0.31 | -2.51 | 11.66 | 12.34 | 11.03 | 742455 |
| 1743806400 | 12.34 | -0.95 | -7.15 | 13.1 | 13.1 | 12.3 | 176326 |
| 1743720000 | 13.29 | -0.48 | -3.49 | 13.51 | 13.51 | 13.21 | 130857 |
| 1743633600 | 13.77 | 0.06 | 0.44 | 13.62 | 13.78 | 13.58 | 117183 |
| 1743547200 | 13.71 | 0.06 | 0.44 | 13.6 | 13.74 | 13.52 | 83608 |
| 1743460800 | 13.65 | -0.04 | -0.29 | 13.55 | 13.69 | 13.42 | 142315 |
| 1743201600 | 13.69 | -0.12 | -0.87 | 13.78 | 13.83 | 13.58 | 91016 |
| 1743115200 | 13.81 | -0.05 | -0.36 | 13.83 | 13.8571 | 13.77 | 84700 |
| 1743028800 | 13.86 | -0.15 | -1.07 | 13.96 | 14 | 13.85 | 87006 |
| 1742942400 | 14.01 | 0.04 | 0.29 | 14.01 | 14.0699 | 13.97 | 65445 |
| 1742856000 | 13.97 | 0.19 | 1.38 | 13.9 | 13.99 | 13.78 | 76075 |
| 1742596800 | 13.78 | 0.04 | 0.29 | 13.68 | 13.89 | 13.66 | 82622 |
| 1742510400 | 13.74 | -0.04 | -0.29 | 13.71 | 13.83 | 13.68 | 60119 |
| 1742424000 | 13.78 | 0.1 | 0.73 | 13.64 | 13.860748 | 13.64 | 51157 |
| 1742337600 | 13.68 | -0.05 | -0.36 | 13.67 | 13.735 | 13.65 | 56344 |
| 1742251200 | 13.73 | 0.09 | 0.66 | 13.61 | 13.79 | 13.61 | 83516 |
| 1741992000 | 13.64 | 0.01 | 0.07 | 13.59 | 13.722 | 13.56 | 106581 |
| 1741905600 | 13.63 | -0.09 | -0.66 | 13.69 | 13.73 | 13.58 | 121136 |
| 1741819200 | 13.72 | 0.02 | 0.15 | 13.77 | 13.803 | 13.6803 | 42897 |
| 1741732800 | 13.7 | -0.13 | -0.94 | 13.76 | 13.82 | 13.6 | 112564 |
| 1741646400 | 13.83 | -0.32 | -2.26 | 14.05 | 14.23 | 13.76 | 104801 |
| 1741390800 | 14.15 | 0.08 | 0.57 | 14 | 14.1626 | 13.96 | 55511 |
| 1741304400 | 14.07 | -0.24 | -1.68 | 14.2 | 14.23 | 14.02 | 60043 |
| 1741218000 | 14.31 | 0.12 | 0.85 | 14.16 | 14.35 | 14.13 | 63738 |
| 1741131600 | 14.19 | -0.22 | -1.53 | 14.3 | 14.35 | 14.13 | 79635 |
| 1741045200 | 14.41 | -0.19 | -1.30 | 14.62 | 14.62 | 14.41 | 81156 |
| 1740786000 | 14.6 | 0.19 | 1.32 | 14.47 | 14.6 | 14.42 | 84141 |
| 1740699600 | 14.41 | -0.19 | -1.30 | 14.67 | 14.6992 | 14.39 | 86453 |
| 1740613200 | 14.6 | -0.05 | -0.34 | 14.66 | 14.756 | 14.58 | 36727 |
| 1740526800 | 14.65 | -0.08 | -0.54 | 14.77 | 14.8 | 14.64 | 80857 |
| 1740440400 | 14.73 | 0.04 | 0.27 | 14.72 | 14.8 | 14.7001 | 148471 |
| 1740181200 | 14.69 | -0.12 | -0.81 | 14.82 | 14.8703 | 14.64 | 77662 |
| 1740094800 | 14.81 | -0.06 | -0.40 | 14.84 | 14.943 | 14.79 | 104736 |
| 1740008400 | 14.87 | -0.1 | -0.67 | 14.9 | 14.9289 | 14.83 | 140283 |
| 1739922000 | 14.97 | -0.01 | -0.07 | 14.99 | 15.0099 | 14.85 | 134036 |
| 1739576400 | 14.98 | -0.11 | -0.73 | 14.94 | 15.0985 | 14.9 | 120991 |
| 1739490000 | 15.09 | 0.03 | 0.20 | 15.04 | 15.09 | 15 | 102442 |
| 1739403600 | 15.06 | 0.01 | 0.07 | 15.03 | 15.0877 | 14.9163 | 94616 |
| 1739317200 | 15.05 | 0.1 | 0.67 | 14.9 | 15.05 | 14.9 | 90110 |
| 1739230800 | 14.95 | 0.04 | 0.27 | 14.92 | 15.03 | 14.91 | 172772 |
| 1738971600 | 14.91 | -0.16 | -1.06 | 15.03 | 15.055 | 14.9 | 124586 |
| 1738885200 | 15.07 | -0.02 | -0.13 | 15.06 | 15.19 | 15.01 | 90219 |
| 1738798800 | 15.09 | -0.04 | -0.26 | 15.13 | 15.13 | 14.9671 | 121799 |
| 1738712400 | 15.13 | 0.1 | 0.67 | 15.12 | 15.14 | 15.005 | 105398 |
| 1738626000 | 15.03 | -0.19 | -1.25 | 15.01 | 15.0811 | 14.8901 | 58622 |
| 1738366800 | 15.22 | 0.05 | 0.33 | 15.25 | 15.25 | 15.08 | 73410 |
| 1738280400 | 15.17 | 0.15 | 1.00 | 15.05 | 15.25 | 14.96 | 92539 |
| 1738194000 | 15.02 | -0.14 | -0.92 | 15.15 | 15.1745 | 14.82 | 165178 |
| 1738107600 | 15.16 | 0.07 | 0.46 | 15.17 | 15.18 | 15.06 | 47918 |
| 1738021200 | 15.09 | -0.18 | -1.18 | 15.1 | 15.18 | 15.01 | 75867 |
| 1737762000 | 15.27 | 0 | 0.00 | 15.24 | 15.28 | 15.22 | 37759 |
| 1737675600 | 15.27 | 0 | 0.00 | 15.27 | 15.27 | 15.27 | 0 |
| 1737589200 | 15.27 | 0.08 | 0.53 | 15.21 | 15.2994 | 15.1741 | 35318 |
| 1737502800 | 15.19 | 0.11 | 0.73 | 15.08 | 15.2 | 14.982 | 64322 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
