エバーコア・パートナーズ (EVR)

EVR
🏛️ アメリカ →
337.32
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 109.14 109.81 108.02 109.08 0.3M
2022-12-29 109.64 111.18 109.64 110.66 0.3M
2022-12-28 109.94 110.92 108.57 108.92 0.3M
2022-12-27 109.20 110.85 108.72 110.09 0.3M
2022-12-23 108.09 110.66 107.38 109.55 0.4M
2022-12-22 109.52 109.52 105.37 107.71 0.3M
2022-12-21 109.43 111.36 109.43 110.96 0.4M
2022-12-20 106.06 108.72 106.06 107.85 0.3M
2022-12-19 107.22 108.21 105.96 106.46 0.4M
2022-12-16 105.01 107.75 105.01 107.43 0.9M
2022-12-15 107.48 108.11 105.54 106.54 0.3M
2022-12-14 110.00 111.52 108.71 109.69 0.4M
2022-12-13 113.24 114.04 109.21 110.65 0.5M
2022-12-12 107.24 109.93 106.50 109.01 0.4M
2022-12-09 108.66 109.43 107.66 107.68 0.2M
2022-12-08 109.20 109.80 107.44 109.07 0.3M
2022-12-07 106.86 108.80 106.68 108.65 0.3M
2022-12-06 111.55 112.06 105.75 107.60 0.6M
2022-12-05 114.38 114.56 110.32 112.09 0.3M
2022-12-02 113.07 115.67 112.91 115.48 0.2M
2022-12-01 115.06 115.85 113.36 115.18 0.3M
2022-11-30 112.74 115.23 110.13 115.18 0.3M
2022-11-29 111.49 113.64 111.10 112.65 0.2M
2022-11-28 111.50 113.33 111.22 111.56 0.3M
2022-11-25 111.97 114.39 111.97 113.56 0.1M
2022-11-23 110.66 113.16 110.66 112.92 0.2M
2022-11-22 111.42 113.10 111.36 111.98 0.3M
2022-11-21 111.09 112.43 110.67 111.34 0.3M
2022-11-18 115.51 115.52 111.15 112.25 0.4M
2022-11-17 112.82 113.92 111.83 113.40 0.3M
2022-11-16 115.34 115.75 114.16 114.91 0.2M
2022-11-15 116.58 119.21 116.18 116.34 0.4M
2022-11-14 114.81 117.20 113.04 115.20 0.5M
2022-11-11 112.08 117.43 111.74 116.35 0.5M
2022-11-10 106.62 111.57 106.62 111.39 0.6M
2022-11-09 105.33 105.93 102.07 102.08 0.4M
2022-11-08 106.77 108.14 105.40 106.26 0.3M
2022-11-07 105.89 106.88 104.80 106.80 0.4M
2022-11-04 104.79 105.78 103.25 105.63 0.4M
2022-11-03 105.28 105.28 101.04 103.21 0.6M
2022-11-02 106.94 110.69 106.63 107.38 0.5M
2022-11-01 105.55 108.04 104.95 107.90 0.6M
2022-10-31 103.69 105.69 103.69 105.10 0.5M
2022-10-28 101.75 104.58 100.72 104.20 0.7M
2022-10-27 100.65 105.44 100.65 100.99 0.7M
2022-10-26 98.00 101.91 95.99 99.65 0.7M
2022-10-25 95.07 95.60 91.75 95.27 0.7M
2022-10-24 96.10 96.88 94.86 96.22 0.4M
2022-10-21 91.38 95.52 90.63 95.27 0.3M
2022-10-20 90.86 92.35 89.98 90.79 0.3M
2022-10-19 91.40 92.23 89.96 90.86 0.4M
2022-10-18 94.27 94.85 91.59 92.21 0.5M
2022-10-17 92.77 93.01 90.65 91.19 0.5M
2022-10-14 92.40 93.16 89.23 90.03 0.5M
2022-10-13 85.40 93.03 84.61 91.85 0.6M
2022-10-12 86.92 88.43 85.34 87.71 0.3M
2022-10-11 86.44 87.37 84.65 86.60 0.4M
2022-10-10 87.21 87.53 86.21 86.63 0.3M
2022-10-07 88.37 88.54 85.69 86.28 0.7M
2022-10-06 89.70 91.24 89.34 90.00 0.5M
2022-10-05 89.37 90.57 88.35 90.17 0.4M
2022-10-04 86.79 91.40 86.79 91.26 0.6M
2022-10-03 83.34 85.30 81.37 84.72 0.4M
2022-09-30 80.86 83.20 80.37 82.25 0.6M
2022-09-29 81.31 81.77 80.14 80.75 0.4M
2022-09-28 80.69 82.96 80.64 82.43 0.6M
2022-09-27 81.30 82.17 78.67 80.28 0.5M
2022-09-26 81.15 83.09 80.46 80.49 0.7M
2022-09-23 83.63 84.08 80.04 81.69 0.8M
2022-09-22 89.11 89.17 85.56 86.50 0.3M
2022-09-21 90.16 91.97 88.39 88.39 0.4M
2022-09-20 90.64 91.03 88.83 89.30 0.5M
2022-09-19 88.88 91.68 88.75 91.49 0.4M
2022-09-16 90.52 90.63 88.26 89.70 1.5M
2022-09-15 91.90 94.60 91.67 92.32 0.7M
2022-09-14 93.25 93.52 90.08 91.71 0.6M
2022-09-13 96.15 96.72 93.10 93.38 0.3M
2022-09-12 99.99 101.40 98.49 98.90 0.4M
2022-09-09 97.34 99.28 97.05 98.73 0.3M
2022-09-08 94.55 96.64 93.38 96.57 0.3M
2022-09-07 93.79 95.85 93.40 95.57 0.3M
2022-09-06 93.60 94.37 90.82 94.32 0.7M
2022-09-02 95.47 95.86 92.72 93.29 0.5M
2022-09-01 92.92 94.35 91.90 94.30 0.4M
2022-08-31 94.52 94.74 93.31 93.69 0.4M
2022-08-30 95.49 95.88 92.88 93.64 0.6M
2022-08-29 96.01 96.61 94.87 94.97 0.3M
2022-08-26 100.28 100.76 96.24 96.27 0.3M
2022-08-25 98.68 100.30 98.68 99.99 0.2M
2022-08-24 98.94 100.20 98.36 98.70 0.3M
2022-08-23 98.30 99.65 98.12 98.72 0.2M
2022-08-22 99.36 99.45 97.05 98.30 0.5M
2022-08-19 104.07 104.62 101.31 101.65 0.3M
2022-08-18 104.24 105.25 103.83 105.01 0.7M
2022-08-17 103.73 104.97 103.37 104.39 0.3M
2022-08-16 104.35 105.71 104.31 105.25 0.3M
2022-08-15 104.04 105.87 104.04 104.88 0.3M
2022-08-12 104.82 105.07 104.15 105.00 0.2M
2022-08-11 103.12 104.55 103.12 104.03 0.6M
2022-08-10 101.39 103.14 101.08 102.26 0.3M
2022-08-09 100.64 100.68 98.31 99.11 0.3M
2022-08-08 101.42 103.06 101.27 101.33 0.3M
2022-08-05 99.77 101.91 99.77 101.00 0.3M
2022-08-04 100.37 100.98 99.69 100.73 0.3M
2022-08-03 98.77 100.96 98.51 100.17 0.3M
2022-08-02 97.73 99.93 97.26 97.75 0.4M
2022-08-01 97.95 99.82 97.27 98.99 0.3M
2022-07-29 99.13 101.93 99.13 99.97 0.4M
2022-07-28 96.25 99.18 95.22 98.55 0.5M
2022-07-27 96.88 97.86 92.11 96.15 0.7M
2022-07-26 95.52 95.89 93.76 94.21 0.5M
2022-07-25 96.93 97.32 95.11 95.66 0.4M
2022-07-22 95.82 96.90 95.23 96.06 0.4M
2022-07-21 95.28 96.12 93.93 95.69 0.3M
2022-07-20 92.64 96.01 92.20 95.71 0.4M
2022-07-19 90.76 93.80 90.76 93.44 0.4M
2022-07-18 89.63 91.86 88.71 89.27 0.3M
2022-07-15 87.44 90.08 86.48 89.39 0.3M
2022-07-14 86.68 86.68 84.83 85.76 0.4M
2022-07-13 87.65 89.12 86.56 88.26 0.5M
2022-07-12 88.99 91.40 88.99 89.76 0.4M
2022-07-11 89.99 90.42 87.96 89.46 0.4M
2022-07-08 92.63 94.19 90.99 91.74 0.4M
2022-07-07 93.59 94.10 92.29 93.57 0.4M
2022-07-06 93.10 93.46 90.79 92.61 0.5M
2022-07-05 92.89 94.60 91.71 94.52 0.5M
2022-07-01 92.71 95.12 91.54 94.11 0.3M
2022-06-30 93.54 95.15 91.52 93.61 0.3M
2022-06-29 97.14 97.22 95.00 95.32 0.2M
2022-06-28 98.13 99.20 96.52 96.78 0.2M
2022-06-27 98.19 98.44 96.66 96.78 0.2M
2022-06-24 94.94 99.00 94.39 97.98 0.6M
2022-06-23 93.86 94.20 91.74 93.70 0.4M
2022-06-22 93.82 95.82 93.60 93.93 0.3M
2022-06-21 95.79 96.74 94.38 95.15 0.4M
2022-06-17 94.70 96.18 92.88 93.88 0.9M
2022-06-16 93.29 94.65 91.41 93.36 0.5M
2022-06-15 95.20 98.07 94.39 96.18 0.5M
2022-06-14 94.60 95.94 93.79 94.32 0.4M
2022-06-13 96.29 96.73 94.07 94.42 0.6M
2022-06-10 104.00 104.51 98.58 99.20 0.4M
2022-06-09 108.70 109.73 106.08 106.50 0.4M
2022-06-08 112.14 112.88 109.68 109.77 0.2M
2022-06-07 111.91 113.53 110.94 113.44 0.3M
2022-06-06 111.92 114.74 111.24 112.37 0.4M
2022-06-03 112.05 112.64 110.02 110.30 0.3M
2022-06-02 111.32 114.12 111.02 113.85 0.3M
2022-06-01 114.63 114.63 108.94 110.64 0.3M
2022-05-31 114.15 115.41 112.97 114.20 0.3M
2022-05-27 112.00 115.17 111.69 115.14 0.2M
2022-05-26 110.48 112.71 110.46 111.84 0.3M
2022-05-25 106.79 110.28 106.79 109.65 0.5M
2022-05-24 109.28 109.56 103.91 107.65 0.4M
2022-05-23 109.45 110.97 108.13 110.13 0.4M
2022-05-20 111.53 111.97 106.03 109.56 0.5M
2022-05-19 108.47 111.87 108.47 110.10 0.7M
2022-05-18 112.37 113.43 110.00 110.68 0.5M
2022-05-17 112.74 115.13 111.98 114.20 0.4M
2022-05-16 108.60 111.26 107.50 109.79 0.3M
2022-05-13 108.54 110.89 108.28 109.46 0.3M
2022-05-12 106.42 108.43 104.45 106.55 0.5M
2022-05-11 108.15 112.23 106.59 106.82 0.6M
2022-05-10 109.71 111.62 107.33 108.72 0.6M
2022-05-09 107.97 111.20 107.90 108.75 0.6M
2022-05-06 110.03 111.77 108.54 110.56 0.6M
2022-05-05 111.61 112.59 109.86 111.03 0.5M
2022-05-04 110.99 114.18 109.38 114.00 0.5M
2022-05-03 109.80 111.86 109.27 111.16 0.5M
2022-05-02 105.63 110.36 105.41 110.19 0.6M
2022-04-29 109.55 112.27 105.44 105.75 0.6M
2022-04-28 106.29 111.62 104.45 110.75 0.7M
2022-04-27 109.00 112.09 106.03 106.36 0.7M
2022-04-26 109.27 113.21 107.26 107.29 0.5M
2022-04-25 106.57 110.64 105.51 110.58 0.4M
2022-04-22 111.14 111.21 107.25 107.34 0.3M
2022-04-21 116.04 116.70 110.90 111.48 0.2M
2022-04-20 114.78 115.55 113.29 114.41 0.3M
2022-04-19 107.32 113.84 107.32 113.62 0.5M
2022-04-18 105.84 107.78 105.56 107.08 0.4M
2022-04-14 108.14 109.18 106.00 106.12 0.3M
2022-04-13 105.25 107.45 104.33 107.34 0.4M
2022-04-12 108.27 109.91 105.71 105.97 0.5M
2022-04-11 106.61 110.46 106.33 107.77 0.4M
2022-04-08 105.44 109.49 105.44 107.71 0.6M
2022-04-07 104.51 106.85 103.11 105.37 0.5M
2022-04-06 108.50 108.90 104.92 105.58 0.5M
2022-04-05 111.90 112.51 109.21 109.84 0.7M
2022-04-04 111.92 113.15 110.93 112.13 0.4M
2022-04-01 112.07 113.22 109.08 111.80 0.5M
2022-03-31 114.53 115.11 111.30 111.32 0.4M
2022-03-30 118.03 118.03 114.05 114.41 0.2M
2022-03-29 117.00 119.43 116.83 118.81 0.4M
2022-03-28 113.96 115.18 112.55 114.57 0.5M
2022-03-25 116.38 117.07 112.63 113.87 0.3M
2022-03-24 115.74 115.90 114.17 115.69 0.3M
2022-03-23 116.53 116.67 114.48 114.82 0.2M
2022-03-22 116.90 118.42 116.28 117.61 0.4M
2022-03-21 118.19 118.19 115.15 115.76 0.2M
2022-03-18 116.55 118.27 115.12 117.72 0.6M
2022-03-17 114.72 116.89 112.38 116.56 0.3M
2022-03-16 115.37 118.10 114.42 117.00 0.5M
2022-03-15 111.63 114.90 111.62 112.44 0.3M
2022-03-14 111.98 114.19 110.57 110.90 0.2M
2022-03-11 112.44 113.21 110.16 110.67 0.3M
2022-03-10 110.45 111.67 108.68 111.31 0.5M
2022-03-09 111.72 114.52 111.49 113.26 0.3M
2022-03-08 110.98 112.35 106.88 108.18 0.6M
2022-03-07 118.26 118.58 110.32 110.37 0.7M
2022-03-04 120.14 120.89 117.35 118.74 0.4M
2022-03-03 125.00 125.00 120.59 123.47 0.3M
2022-03-02 125.75 127.00 123.84 124.44 0.8M
2022-03-01 126.00 127.99 122.03 124.07 0.8M
2022-02-28 125.14 127.92 124.72 127.01 0.5M
2022-02-25 124.19 129.26 124.19 127.85 0.5M
2022-02-24 117.05 124.49 115.85 123.74 0.6M
2022-02-23 123.55 125.78 122.28 122.72 0.9M
2022-02-22 119.66 120.86 118.12 119.31 0.6M
2022-02-18 124.15 125.17 120.64 120.80 0.9M
2022-02-17 125.22 126.12 123.67 123.73 0.4M
2022-02-16 125.90 127.79 124.40 126.92 0.5M
2022-02-15 125.66 128.02 124.99 126.97 0.7M
2022-02-14 123.26 125.75 122.22 123.30 1.0M
2022-02-11 127.58 130.68 122.52 123.26 0.9M
2022-02-10 130.58 132.96 127.41 127.46 1.1M
2022-02-09 129.63 134.55 128.72 133.64 0.8M
2022-02-08 128.56 131.17 126.28 127.86 0.7M
2022-02-07 129.00 130.77 128.49 129.65 0.4M
2022-02-04 128.87 131.18 128.39 129.40 0.5M
2022-02-03 127.69 129.55 124.42 128.18 0.6M
2022-02-02 133.00 134.14 122.08 126.02 0.9M
2022-02-01 124.44 127.33 122.22 126.62 0.8M
2022-01-31 119.36 124.94 119.05 124.82 0.5M
2022-01-28 115.86 119.95 114.36 119.82 0.3M
2022-01-27 118.86 120.37 115.29 116.22 0.6M
2022-01-26 120.11 122.22 116.45 117.51 0.4M
2022-01-25 117.91 119.85 114.94 118.34 0.5M
2022-01-24 115.09 120.75 111.51 120.23 0.7M
2022-01-21 121.62 121.76 117.74 118.52 0.5M
2022-01-20 123.60 125.69 121.52 121.56 0.8M
2022-01-19 127.12 127.63 122.22 122.55 0.5M
2022-01-18 131.93 131.93 125.20 125.71 0.5M
2022-01-14 135.01 135.31 131.39 133.23 0.3M
2022-01-13 140.23 141.09 136.27 137.07 0.2M
2022-01-12 140.27 142.18 138.96 139.39 0.3M
2022-01-11 137.21 140.69 135.82 139.71 0.3M
2022-01-10 136.70 137.31 134.09 136.47 0.4M
2022-01-07 138.57 138.73 136.03 137.04 0.3M
2022-01-06 132.94 137.48 132.94 137.39 0.3M
2022-01-05 140.20 141.28 134.10 134.61 0.3M
2022-01-04 138.78 140.95 138.01 139.68 0.3M
2022-01-03 136.40 139.22 135.95 137.06 0.4M