![Eaton Vance Risk Managed Diversified Equity Income Fund](/common/images/company/NY_ETJ.png)
Eaton Vance Risk Managed Diversified Equity Income Fund (ETJ)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.109051254089 | 9.17 | 9.35 | 9.07 | 288120 | 9.19981767 | CS |
4 | -0.0501 | -0.542789352228 | 9.2301 | 9.35 | 9.07 | 186250 | 9.20058869 | CS |
12 | -0.09 | -0.970873786408 | 9.27 | 9.45 | 9.05 | 138053 | 9.24184616 | CS |
26 | 0.12 | 1.32450331126 | 9.06 | 9.6 | 8.86 | 134777 | 9.21016139 | CS |
52 | 0.86 | 10.3365384615 | 8.32 | 9.6 | 8.095 | 147785 | 8.8418654 | CS |
156 | -0.86 | -8.56573705179 | 10.04 | 10.11 | 7.2 | 169512 | 8.51079672 | CS |
260 | -0.56 | -5.74948665298 | 9.74 | 11.74 | 6.42 | 201022 | 9.22982969 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 9.1199999 | -0.16 | -1.72 | 9.23 | 9.31 | 9.07 | 610633 |
1739490000 | 9.28 | -0.02 | -0.22 | 9.3 | 9.35 | 9.25 | 214774 |
1739403600 | 9.3 | 0.01 | 0.11 | 9.27 | 9.32 | 9.21 | 202211 |
1739317200 | 9.2899999 | 0.1 | 1.09 | 9.17 | 9.2899999 | 9.15 | 124861 |
1739230800 | 9.19 | 0.01 | 0.11 | 9.2 | 9.24 | 9.18 | 121442 |
1738971600 | 9.18 | -0.03 | -0.33 | 9.22 | 9.24 | 9.15 | 182590 |
1738885200 | 9.21 | 0.01 | 0.11 | 9.24 | 9.2594999 | 9.18 | 204504 |
1738798800 | 9.2 | 0.01 | 0.11 | 9.19 | 9.205 | 9.1648 | 166873 |
1738712400 | 9.19 | 0.03 | 0.33 | 9.18 | 9.21 | 9.15 | 175357 |
1738626000 | 9.16 | -0.06 | -0.65 | 9.11 | 9.23 | 9.08 | 178089 |
1738366800 | 9.22 | -0.01 | -0.11 | 9.27 | 9.35 | 9.18 | 224163 |
1738280400 | 9.23 | 0.11 | 1.21 | 9.13 | 9.23 | 9.13 | 154086 |
1738194000 | 9.1199999 | -0.09 | -0.98 | 9.2 | 9.2132 | 9.1199999 | 144961 |
1738107600 | 9.21 | 0.05 | 0.55 | 9.18 | 9.24 | 9.08 | 158042 |
1738021200 | 9.16 | -0.1 | -1.08 | 9.15 | 9.195 | 9.11 | 171144 |
1737762000 | 9.26 | -0.01 | -0.11 | 9.25 | 9.27 | 9.22 | 67578 |
1737675600 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
1737589200 | 9.27 | 0 | 0.00 | 9.27 | 9.32 | 9.26 | 168064 |
1737502800 | 9.27 | 0.04 | 0.43 | 9.2301 | 9.32 | 9.2101 | 83132 |
1737157200 | 9.23 | 0.04 | 0.44 | 9.25 | 9.3 | 9.22 | 113685 |
1737070800 | 9.19 | 0.01 | 0.11 | 9.18 | 9.215 | 9.17 | 140032 |
1736984400 | 9.18 | 0.05 | 0.55 | 9.11 | 9.2449999 | 9.0701 | 100046 |
1736898000 | 9.13 | -0.02 | -0.22 | 9.16 | 9.19 | 9.09 | 190801 |
1736811600 | 9.15 | -0.04 | -0.44 | 9.16 | 9.18 | 9.1199999 | 122446 |
1736552400 | 9.19 | -0.06 | -0.65 | 9.3 | 9.3 | 9.16 | 127986 |
1736379600 | 9.25 | 0.03 | 0.33 | 9.28 | 9.28 | 9.19 | 106186 |
1736293200 | 9.22 | 0 | 0.00 | 9.22 | 9.25 | 9.1199999 | 120128 |
1736206800 | 9.22 | -0.05 | -0.54 | 9.26 | 9.285 | 9.2 | 180931 |
1735947600 | 9.27 | 0.04 | 0.43 | 9.22 | 9.28 | 9.22 | 92804 |
1735861200 | 9.23 | -0.08 | -0.86 | 9.3924 | 9.3924 | 9.2 | 85279 |
1735688400 | 9.31 | 0 | 0.00 | 9.36 | 9.45 | 9.23 | 127555 |
1735602000 | 9.31 | -0.04 | -0.43 | 9.2899999 | 9.31 | 9.23 | 75018 |
1735342800 | 9.35 | -0.09 | -0.95 | 9.425 | 9.43 | 9.3 | 34747 |
1735256400 | 9.44 | 0.04 | 0.43 | 9.4 | 9.44 | 9.365 | 67191 |
1735077840 | 9.4 | 0.09 | 0.97 | 9.35 | 9.4 | 9.3048 | 37418 |
1734997200 | 9.31 | -0.01 | -0.11 | 9.25 | 9.35 | 9.2101 | 90607 |
1734738000 | 9.32 | 0.18 | 1.97 | 9.1384 | 9.34 | 9.1 | 173021 |
1734651600 | 9.14 | -0.09 | -0.98 | 9.27 | 9.27 | 9.05 | 242135 |
1734565200 | 9.23 | -0.12 | -1.28 | 9.335 | 9.35 | 9.22 | 177934 |
1734478800 | 9.35 | -0.04 | -0.43 | 9.36 | 9.3884 | 9.3 | 108987 |
1734392400 | 9.39 | 0.04 | 0.43 | 9.38 | 9.39 | 9.34 | 114744 |
1734133200 | 9.35 | 0.01 | 0.11 | 9.34 | 9.39 | 9.32 | 103656 |
1734046800 | 9.34 | -0.08 | -0.85 | 9.45 | 9.45 | 9.32 | 122891 |
1733960400 | 9.42 | 0.06 | 0.64 | 9.3943 | 9.42 | 9.34 | 82496 |
1733874000 | 9.36 | 0.02 | 0.21 | 9.35 | 9.4 | 9.33 | 72282 |
1733787600 | 9.34 | -0.03 | -0.32 | 9.38 | 9.4004999 | 9.31 | 68559 |
1733528400 | 9.3699999 | 0.01 | 0.11 | 9.35 | 9.39 | 9.34 | 97790 |
1733442000 | 9.36 | -0.03 | -0.32 | 9.41 | 9.41 | 9.3001 | 98664 |
1733355600 | 9.39 | 0.03 | 0.32 | 9.3984 | 9.4 | 9.31 | 153202 |
1733269200 | 9.36 | 0.08 | 0.86 | 9.305 | 9.36 | 9.28 | 83981 |
1733182800 | 9.28 | -0.13 | -1.38 | 9.38 | 9.4499 | 9.27 | 172450 |
1732917840 | 9.41 | 0.11 | 1.18 | 9.345 | 9.41 | 9.3057 | 73512 |
1732750800 | 9.3 | 0.03 | 0.32 | 9.31 | 9.3167 | 9.2007999 | 105429 |
1732664400 | 9.27 | -0.01 | -0.11 | 9.27 | 9.2899999 | 9.2365 | 99699 |
1732578000 | 9.28 | 0.04 | 0.43 | 9.24 | 9.2899 | 9.22 | 54303 |
1732318800 | 9.24 | 0.03 | 0.33 | 9.18 | 9.2547 | 9.18 | 88825 |
1732232400 | 9.21 | -0.04 | -0.43 | 9.235 | 9.2899999 | 9.194 | 195024 |
1732146000 | 9.25 | 0.03 | 0.33 | 9.23 | 9.275 | 9.2 | 110429 |
1732059600 | 9.22 | -0.04 | -0.43 | 9.2101 | 9.2449999 | 9.14 | 133190 |
1731973200 | 9.26 | 0.07 | 0.76 | 9.2476 | 9.3 | 9.2101 | 116580 |
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