Hot Features
プレミアム
Eaton Vance Tax Managed Global Buy Write Opportunities Fund (ETW)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.27 | -2.82426778243 | 9.56 | 9.58 | 9.27 | 264974 | 9.49667387 | CS |
| 4 | -0.2 | -2.10748155954 | 9.49 | 9.58 | 8.97 | 222266 | 9.38327076 | CS |
| 12 | 0.23 | 2.53863134658 | 9.06 | 9.58 | 8.4644 | 294254 | 9.15062301 | CS |
| 26 | 0.08 | 0.868621064061 | 9.21 | 9.595 | 8.4644 | 357525 | 9.23704487 | CS |
| 52 | 0.86 | 10.2016607355 | 8.43 | 9.595 | 8.28 | 336514 | 9.06933868 | CS |
| 156 | 1.16 | 14.2681426814 | 8.13 | 9.595 | 6.93 | 330112 | 8.42781581 | CS |
| 260 | -1.66 | -15.1598173516 | 10.95 | 11.37 | 6.93 | 303774 | 8.71454874 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 9.2899999 | -0.17 | -1.80 | 9.43 | 9.4559 | 9.25 | 333945 |
| 1780612800 | 9.46 | 0.01 | 0.11 | 9.44 | 9.48 | 9.405 | 325007 |
| 1780526400 | 9.45 | -0.06 | -0.63 | 9.49 | 9.53 | 9.435 | 258658 |
| 1780440000 | 9.51 | 0 | 0.00 | 9.51 | 9.535 | 9.49 | 265826 |
| 1780353600 | 9.51 | -0.05 | -0.52 | 9.5399999 | 9.5399999 | 9.5 | 193089 |
| 1780094400 | 9.56 | 0.04 | 0.42 | 9.56 | 9.58 | 9.525 | 282289 |
| 1780008000 | 9.52 | 0.08 | 0.85 | 9.44 | 9.52 | 9.41 | 242330 |
| 1779921600 | 9.44 | 0.02 | 0.21 | 9.45 | 9.4591 | 9.39 | 150456 |
| 1779835200 | 9.42 | 0.03 | 0.32 | 9.06 | 9.44 | 9.06 | 151408 |
| 1779489600 | 9.39 | 0.04 | 0.43 | 8.97 | 9.41 | 8.97 | 192406 |
| 1779403200 | 9.35 | 0.04 | 0.43 | 9.31 | 9.365 | 9.2501 | 172060 |
| 1779316800 | 9.31 | 0.1 | 1.09 | 9.21 | 9.33 | 9.21 | 241639 |
| 1779230400 | 9.21 | 0.06 | 0.66 | 9.1199999 | 9.23 | 9.115 | 352365 |
| 1779144000 | 9.15 | -0.02 | -0.22 | 9.16 | 9.22 | 9.11 | 364804 |
| 1778884800 | 9.17 | -0.3 | -3.17 | 9.32 | 9.35 | 9.17 | 321820 |
| 1778798400 | 9.47 | 0.04 | 0.42 | 9.45 | 9.5091 | 9.45 | 123722 |
| 1778712000 | 9.43 | 0.03 | 0.32 | 9.39 | 9.455 | 9.35 | 162925 |
| 1778625600 | 9.4 | -0.07 | -0.74 | 9.43 | 9.44 | 9.355 | 188399 |
| 1778539200 | 9.47 | 0.02 | 0.21 | 9.47 | 9.49 | 9.455 | 117430 |
| 1778280000 | 9.45 | 0 | 0.00 | 9.49 | 9.49 | 9.43 | 116412 |
| 1778193600 | 9.45 | -0.06 | -0.63 | 9.53 | 9.53 | 9.44 | 344351 |
| 1778107200 | 9.51 | 0.11 | 1.17 | 9.46 | 9.53 | 9.455 | 306170 |
| 1778020800 | 9.4 | 0.07 | 0.75 | 9.38 | 9.405 | 9.375 | 163971 |
| 1777934400 | 9.33 | -0.12 | -1.27 | 9.42 | 9.4292 | 9.325 | 300471 |
| 1777675200 | 9.45 | 0.03 | 0.32 | 9.42 | 9.475 | 9.405 | 240997 |
| 1777588800 | 9.42 | 0.06 | 0.64 | 9.42 | 9.4399 | 9.35 | 400672 |
| 1777502400 | 9.36 | 0.02 | 0.21 | 9.35 | 9.3699999 | 9.2899999 | 259681 |
| 1777416000 | 9.34 | -0.05 | -0.53 | 9.35 | 9.36 | 9.2899999 | 298047 |
| 1777329600 | 9.39 | 0.08 | 0.86 | 9.31 | 9.39 | 9.28 | 308537 |
| 1777070400 | 9.31 | 0.05 | 0.54 | 9.2899999 | 9.31 | 9.23 | 248733 |
| 1776984000 | 9.26 | -0.03 | -0.32 | 9.3 | 9.3 | 9.1649999 | 229110 |
| 1776897600 | 9.2899999 | 0.06 | 0.65 | 9.28 | 9.2899999 | 9.25 | 135878 |
| 1776811200 | 9.23 | -0.09 | -0.97 | 9.35 | 9.35 | 9.21 | 264680 |
| 1776724800 | 9.32 | -0.03 | -0.32 | 9.3699999 | 9.375 | 9.27 | 312595 |
| 1776465600 | 9.35 | 0.04 | 0.43 | 9.36 | 9.41 | 9.33 | 287924 |
| 1776379200 | 9.31 | -0.05 | -0.53 | 9.36 | 9.365 | 9.3 | 242752 |
| 1776292800 | 9.36 | -0.09 | -0.95 | 9.38 | 9.42 | 9.33 | 181483 |
| 1776206400 | 9.45 | 0.13 | 1.39 | 9.36 | 9.45 | 9.2899999 | 289340 |
| 1776120000 | 9.32 | 0.13 | 1.41 | 9.19 | 9.33 | 9.145 | 278657 |
| 1775860800 | 9.19 | 0.04 | 0.44 | 9.17 | 9.225 | 9.17 | 349686 |
| 1775774400 | 9.15 | 0.02 | 0.22 | 9.17 | 9.17 | 9.07 | 908348 |
| 1775688000 | 9.13 | 0.23 | 2.58 | 9.21 | 9.21 | 9.095 | 376651 |
| 1775601600 | 8.9 | -0.01 | -0.11 | 8.9 | 8.9 | 8.805 | 269894 |
| 1775515200 | 8.91 | -0.02 | -0.22 | 8.9 | 8.925 | 8.83 | 477326 |
| 1775169600 | 8.93 | 0.01 | 0.11 | 8.84 | 8.98 | 8.7401 | 353033 |
| 1775083200 | 8.92 | 0.14 | 1.59 | 8.81 | 8.985 | 8.81 | 277394 |
| 1774996800 | 8.78 | 0.3 | 3.54 | 8.55 | 8.7899999 | 8.55 | 395521 |
| 1774910400 | 8.48 | -0.04 | -0.47 | 8.56 | 8.6 | 8.4644 | 372667 |
| 1774651200 | 8.52 | -0.14 | -1.62 | 8.6199999 | 8.6199999 | 8.51 | 365445 |
| 1774564800 | 8.66 | -0.21 | -2.37 | 8.75 | 8.83 | 8.66 | 514373 |
| 1774478400 | 8.8699999 | 0.06 | 0.68 | 8.91 | 8.9482 | 8.84 | 411998 |
| 1774392000 | 8.81 | 0.06 | 0.69 | 8.74 | 8.82 | 8.6801 | 361574 |
| 1774305600 | 8.75 | 0.09 | 1.04 | 8.75 | 8.86 | 8.7449999 | 403615 |
| 1774046400 | 8.66 | -0.17 | -1.93 | 8.86 | 8.86 | 8.641 | 389387 |
| 1773960000 | 8.83 | -0.15 | -1.67 | 8.94 | 8.94 | 8.83 | 342527 |
| 1773873600 | 8.98 | -0.09 | -0.99 | 9.06 | 9.07 | 8.96 | 298428 |
| 1773787200 | 9.07 | 0.07 | 0.78 | 9.06 | 9.1 | 9.05 | 296269 |
| 1773700800 | 9 | 0.05 | 0.56 | 8.96 | 9 | 8.9501 | 238525 |
| 1773441600 | 8.95 | -0.08 | -0.89 | 9.06 | 9.0894999 | 8.935 | 343363 |
| 1773355200 | 9.03 | -0.11 | -1.20 | 9.11 | 9.11 | 9.015 | 268906 |
| 1773268800 | 9.14 | 0.01 | 0.11 | 9.14 | 9.1649999 | 9.08 | 295642 |
| 1773182400 | 9.13 | 0.08 | 0.88 | 9.09 | 9.145 | 9.05 | 519582 |
| 1773096000 | 9.05 | -0.12 | -1.31 | 9.11 | 9.11 | 8.95 | 511997 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
