EVSBNYSE Arca
Eaton Vance Ultra-Short Income ETF 日足四本値・時系列データ
51.00$
+0.04$
+0.09%
NY
13日
15:44
日本
14日
05:44
51.00$
0
+0.00%
NY
13日
16:10
日本
14日
06:10
株価は15分ディレイ
リアルタイムに変更する
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...
| 52週高値 | 52週安値 |
|---|---|
|
52.54
(25/04/09)
|
50.54
(25/04/11)
|
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 50.99 | 51.02 | 50.98 | 51.01 | +0.05 | +0.09% | 28,429株 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 50.99 | 51.01 | 50.89 | 50.96 | -0.03 | -0.06% | 1,399,399株 |
| 26/02/11 | 50.97 | 50.99 | 50.95 | 50.99 | -0.01 | -0.02% | 82,386株 |
| 26/02/10 | 51.01 | 51.02 | 50.98 | 51.00 | -0.01 | -0.02% | 38,227株 |
| 26/02/09 | 51.00 | 51.01 | 50.96 | 51.01 | +0.06 | +0.12% | 15,565株 |
| 26/02/06 | 50.96 | 50.96 | 50.94 | 50.95 | -0.01 | -0.01% | 15,145株 |
| 26/02/05 | 51.00 | 51.00 | 50.94 | 50.96 | -0.01 | -0.01% | 17,404株 |
| 26/02/04 | 50.92 | 50.96 | 50.92 | 50.96 | +0.02 | +0.03% | 16,189株 |
| 26/02/03 | 50.97 | 50.97 | 50.92 | 50.95 | +0.03 | +0.05% | 28,333株 |
| 26/02/02 | 50.94 | 50.96 | 50.92 | 50.92 | -0.07 | -0.14% | 14,793株 |
| 26/01/30 | 50.94 | 50.99 | 50.92 | 50.99 | -0.14 | -0.27% | 74,925株 |
| 26/01/29 | 51.12 | 51.13 | 51.12 | 51.13 | +0.02 | +0.05% | 5,099株 |
| 26/01/28 | 51.09 | 51.14 | 51.09 | 51.11 | +0.02 | +0.03% | 12,967株 |
| 26/01/27 | 51.07 | 51.10 | 51.07 | 51.09 | 0.00 | ー | 48,199株 |
| 26/01/26 | 51.13 | 51.13 | 51.06 | 51.09 | +0.07 | +0.14% | 20,808株 |
| 26/01/23 | 51.03 | 51.07 | 51.01 | 51.02 | 0.00 | ー | 40,824株 |
| 26/01/22 | 51.04 | 51.05 | 51.00 | 51.02 | +0.01 | +0.01% | 21,976株 |
| 26/01/21 | 51.02 | 51.03 | 51.00 | 51.02 | -0.01 | -0.01% | 54,566株 |
| 26/01/20 | 51.00 | 51.03 | 50.95 | 51.02 | +0.03 | +0.05% | 52,911株 |
| 26/01/16 | 50.99 | 51.00 | 50.98 | 51.00 | +0.07 | +0.13% | 11,784株 |
| 26/01/15 | 51.02 | 51.02 | 50.93 | 50.93 | -0.06 | -0.11% | 30,362株 |
| 26/01/14 | 50.99 | 51.01 | 50.96 | 50.99 | +0.01 | +0.03% | 41,396株 |
| 26/01/13 | 50.95 | 50.99 | 50.95 | 50.97 | +0.01 | +0.02% | 22,038株 |
| 26/01/12 | 50.92 | 50.99 | 50.92 | 50.96 | +0.01 | +0.02% | 31,606株 |
| 26/01/09 | 50.97 | 50.97 | 50.94 | 50.95 | +0.03 | +0.06% | 43,732株 |
| 26/01/08 | 51.01 | 51.01 | 50.92 | 50.92 | -0.02 | -0.03% | 10,067株 |
| 26/01/07 | 50.96 | 50.96 | 50.93 | 50.94 | +0.01 | +0.01% | 32,555株 |
| 26/01/06 | 51.00 | 51.00 | 50.91 | 50.93 | -0.01 | -0.01% | 32,736株 |
| 26/01/05 | 50.90 | 50.95 | 50.90 | 50.94 | +0.04 | +0.07% | 31,197株 |
| 26/01/02 | 50.93 | 50.93 | 50.88 | 50.90 | +0.02 | +0.04% | 59,304株 |
| 25/12/31 | 50.92 | 50.92 | 50.86 | 50.88 | +0.01 | +0.01% | 42,327株 |