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 | 0 | 8.62 | 8.68 | 8.4862 | 301196 | 8.58206332 | CS |
| 4 | 0.185 | 2.19324244221 | 8.435 | 8.68 | 8.265 | 321287 | 8.49494239 | CS |
| 12 | -0.09 | -1.03329506315 | 8.71 | 8.71 | 8.265 | 299373 | 8.51452217 | CS |
| 26 | 0.31 | 3.73044524669 | 8.31 | 8.72 | 7.65 | 346178 | 8.42945647 | CS |
| 52 | 0.79 | 10.0893997446 | 7.83 | 8.72 | 7.65 | 307269 | 8.29507777 | CS |
| 156 | -1.7 | -16.4728682171 | 10.32 | 10.9 | 6.96 | 302970 | 8.29808554 | CS |
| 260 | -1.8 | -17.2744721689 | 10.42 | 11.37 | 5.48 | 318565 | 8.72587128 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 8.6199999 | 0.06 | 0.70 | 8.6 | 8.65 | 8.57 | 301951 |
| 1738194000 | 8.56 | -0.05 | -0.58 | 8.61 | 8.61 | 8.51 | 270212 |
| 1738107600 | 8.61 | 0.07 | 0.82 | 8.58 | 8.61 | 8.5399999 | 227144 |
| 1738021200 | 8.5399999 | -0.06 | -0.70 | 8.53 | 8.58 | 8.4862 | 409381 |
| 1737762000 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.68 | 8.578 | 294862 |
| 1737675600 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1737589200 | 8.6199999 | 0.1 | 1.17 | 8.5399999 | 8.6466 | 8.5399999 | 416139 |
| 1737502800 | 8.52 | 0.04 | 0.47 | 8.5569 | 8.5569 | 8.485 | 346801 |
| 1737157200 | 8.48 | -0.01 | -0.12 | 8.56 | 8.56 | 8.48 | 370614 |
| 1737070800 | 8.49 | 0.04 | 0.47 | 8.48 | 8.55 | 8.45 | 441379 |
| 1736984400 | 8.45 | 0.05 | 0.60 | 8.41 | 8.515 | 8.41 | 344901 |
| 1736898000 | 8.4 | 0.05 | 0.60 | 8.39 | 8.4149999 | 8.35 | 217371 |
| 1736811600 | 8.35 | 0.03 | 0.36 | 8.27 | 8.35 | 8.265 | 268680 |
| 1736552400 | 8.32 | -0.11 | -1.30 | 8.36 | 8.385 | 8.31 | 269096 |
| 1736379600 | 8.43 | 0 | 0.00 | 8.43 | 8.47 | 8.395 | 320655 |
| 1736293200 | 8.43 | -0.03 | -0.35 | 8.47 | 8.49 | 8.41 | 303902 |
| 1736206800 | 8.46 | 0.01 | 0.12 | 8.46 | 8.53 | 8.4370999 | 444465 |
| 1735947600 | 8.45 | 0.03 | 0.36 | 8.42 | 8.53 | 8.38 | 300578 |
| 1735861200 | 8.42 | 0 | 0.00 | 8.44 | 8.5079999 | 8.365 | 464202 |
| 1735688400 | 8.42 | 0.01 | 0.12 | 8.46 | 8.46 | 8.375 | 699288 |
| 1735602000 | 8.41 | -0.03 | -0.36 | 8.39 | 8.43 | 8.35 | 295718 |
| 1735342800 | 8.44 | -0.09 | -1.06 | 8.5 | 8.505 | 8.38 | 534873 |
| 1735256400 | 8.53 | -0.01 | -0.12 | 8.5399999 | 8.55 | 8.505 | 257333 |
| 1735077840 | 8.5399999 | 0.09 | 1.07 | 8.45 | 8.56 | 8.4198 | 173174 |
| 1734997200 | 8.45 | -0.01 | -0.12 | 8.4 | 8.46 | 8.34 | 288210 |
| 1734738000 | 8.46 | 0.1 | 1.20 | 8.33 | 8.5199 | 8.3001 | 191743 |
| 1734651600 | 8.36 | -0.05 | -0.59 | 8.44 | 8.49 | 8.325 | 475183 |
| 1734565200 | 8.41 | -0.15 | -1.75 | 8.59 | 8.61 | 8.375 | 381955 |
| 1734478800 | 8.56 | -0.07 | -0.81 | 8.61 | 8.63 | 8.53 | 273680 |
| 1734392400 | 8.63 | 0.03 | 0.35 | 8.63 | 8.65 | 8.595 | 331618 |
| 1734133200 | 8.6 | -0.03 | -0.35 | 8.64 | 8.68 | 8.6 | 213163 |
| 1734046800 | 8.63 | -0.06 | -0.69 | 8.65 | 8.69 | 8.6199999 | 298416 |
| 1733960400 | 8.69 | 0.03 | 0.35 | 8.68 | 8.702 | 8.66 | 224153 |
| 1733874000 | 8.66 | 0.02 | 0.23 | 8.67 | 8.68 | 8.64 | 241507 |
| 1733787600 | 8.64 | -0.03 | -0.35 | 8.69 | 8.6998 | 8.6199999 | 223948 |
| 1733528400 | 8.67 | 0.05 | 0.58 | 8.61 | 8.705 | 8.61 | 302290 |
| 1733442000 | 8.6199999 | 0.01 | 0.12 | 8.6 | 8.65 | 8.58 | 242635 |
| 1733355600 | 8.61 | 0.02 | 0.23 | 8.61 | 8.64 | 8.59 | 285027 |
| 1733269200 | 8.59 | 0.03 | 0.35 | 8.55 | 8.6199999 | 8.51 | 274132 |
| 1733182800 | 8.56 | -0.01 | -0.12 | 8.57 | 8.58 | 8.5 | 454020 |
| 1732917840 | 8.57 | 0.07 | 0.82 | 8.53 | 8.57 | 8.5 | 149088 |
| 1732750800 | 8.5 | 0.03 | 0.35 | 8.48 | 8.5 | 8.46 | 306619 |
| 1732664400 | 8.47 | 0.02 | 0.24 | 8.46 | 8.5 | 8.45 | 214559 |
| 1732578000 | 8.45 | -0.05 | -0.59 | 8.53 | 8.55 | 8.43 | 536342 |
| 1732318800 | 8.5 | 0.01 | 0.12 | 8.51 | 8.52 | 8.4801 | 275876 |
| 1732232400 | 8.49 | -0.05 | -0.59 | 8.51 | 8.51 | 8.46 | 248759 |
| 1732146000 | 8.5399999 | -0.05 | -0.58 | 8.58 | 8.5945 | 8.515 | 255394 |
| 1732059600 | 8.59 | 0.01 | 0.12 | 8.56 | 8.6 | 8.5300999 | 219352 |
| 1731973200 | 8.58 | 0.08 | 0.94 | 8.51 | 8.6 | 8.5 | 251486 |
| 1731714000 | 8.5 | 0.02 | 0.24 | 8.48 | 8.5 | 8.42 | 350976 |
| 1731627600 | 8.48 | -0.07 | -0.82 | 8.55 | 8.5752 | 8.47 | 190868 |
| 1731541200 | 8.55 | -0.03 | -0.35 | 8.59 | 8.6 | 8.52 | 257298 |
| 1731454800 | 8.58 | -0.09 | -1.04 | 8.64 | 8.6649999 | 8.55 | 275958 |
| 1731368400 | 8.67 | -0.01 | -0.12 | 8.7 | 8.7 | 8.635 | 242095 |
| 1731109200 | 8.68 | -0.03 | -0.34 | 8.72 | 8.72 | 8.65 | 281854 |
| 1731022800 | 8.71 | 0.09 | 1.04 | 8.63 | 8.72 | 8.6 | 362994 |
| 1730936400 | 8.6199999 | 0.12 | 1.41 | 8.66 | 8.66 | 8.55 | 296635 |
| 1730850000 | 8.5 | 0.1 | 1.19 | 8.43 | 8.51 | 8.425 | 142357 |
| 1730763600 | 8.4 | -0.05 | -0.59 | 8.42 | 8.43 | 8.36 | 261464 |
| 1730500800 | 8.45 | 0.04 | 0.48 | 8.41 | 8.47 | 8.41 | 153866 |
| 1730414400 | 8.41 | -0.11 | -1.29 | 8.5 | 8.5 | 8.38 | 280182 |
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
