Morgan Stanley ETF Trust Eaton Vance Floating-Rate ETF【EVLN】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 50.74 (24/11/27)
52週安値 48.21 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/13 | 49.86 | 49.87 | 49.83 | 49.86 | 0.00 | ー | 33,437 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02/03 | 50.35 | 50.36 | 50.32 | 50.33 | -0.02 | -0.04 | 78,916 |
25/01/31 | 50.35 | 50.39 | 50.35 | 50.35 | -0.31 | -0.62 | 48,778 |
25/01/30 | 50.68 | 50.70 | 50.64 | 50.66 | +0.05 | +0.10 | 177,720 |
25/01/29 | 50.69 | 50.69 | 50.61 | 50.61 | -0.07 | -0.14 | 36,401 |
25/01/28 | 50.62 | 50.68 | 50.60 | 50.68 | +0.07 | +0.13 | 77,360 |
25/01/27 | 50.60 | 50.63 | 50.59 | 50.62 | +0.03 | +0.05 | 52,204 |
25/01/24 | 50.63 | 50.63 | 50.56 | 50.59 | +0.02 | +0.04 | 51,104 |
25/01/23 | 50.58 | 50.60 | 50.56 | 50.57 | +0.02 | +0.04 | 32,930 |
25/01/22 | 50.58 | 50.59 | 50.53 | 50.55 | +0.02 | +0.04 | 61,044 |
25/01/21 | 50.57 | 50.57 | 50.52 | 50.53 | -0.01 | -0.02 | 345,363 |
25/01/17 | 50.56 | 50.56 | 50.47 | 50.54 | +0.08 | +0.16 | 63,685 |
25/01/16 | 50.48 | 50.50 | 50.45 | 50.46 | 0.00 | ー | 42,520 |
25/01/15 | 50.51 | 50.51 | 50.46 | 50.46 | +0.04 | +0.07 | 32,321 |
25/01/14 | 50.49 | 50.49 | 50.42 | 50.42 | -0.03 | -0.05 | 74,588 |
25/01/13 | 50.48 | 50.49 | 50.42 | 50.45 | -0.01 | -0.02 | 127,178 |
25/01/10 | 50.46 | 50.49 | 50.40 | 50.46 | +0.02 | +0.04 | 79,064 |
25/01/08 | 50.47 | 50.47 | 50.42 | 50.44 | -0.02 | -0.04 | 273,858 |
25/01/07 | 50.49 | 50.49 | 50.45 | 50.46 | +0.01 | +0.02 | 56,157 |
25/01/06 | 50.45 | 50.46 | 50.37 | 50.45 | +0.05 | +0.10 | 51,949 |
25/01/03 | 50.43 | 50.43 | 50.40 | 50.40 | +0.03 | +0.06 | 88,700 |
25/01/02 | 50.36 | 50.37 | 50.32 | 50.37 | +0.01 | +0.01 | 103,866 |
24/12/31 | 50.38 | 50.38 | 50.35 | 50.37 | +0.03 | +0.05 | 57,155 |
24/12/30 | 50.34 | 50.35 | 50.31 | 50.34 | +0.01 | +0.02 | 171,324 |
24/12/27 | 50.33 | 50.33 | 50.30 | 50.33 | 0.00 | ー | 24,474 |
24/12/26 | 50.30 | 50.33 | 50.30 | 50.33 | +0.05 | +0.10 | 29,754 |
24/12/24 | 50.28 | 50.29 | 50.27 | 50.28 | +0.01 | +0.01 | 8,004 |
24/12/23 | 50.27 | 50.28 | 50.26 | 50.28 | -0.29 | -0.56 | 17,677 |
24/12/20 | 50.55 | 50.57 | 50.55 | 50.56 | +0.03 | +0.06 | 5,481 |
24/12/19 | 50.60 | 50.60 | 50.52 | 50.53 | +0.04 | +0.08 | 32,563 |
24/12/18 | 50.62 | 50.62 | 50.48 | 50.49 | -0.11 | -0.22 | 87,668 |