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
2023-12-29 172.50 173.29 170.89 171.05 0.3M
2023-12-28 173.08 173.95 172.11 173.10 0.1M
2023-12-27 172.08 174.04 171.82 173.41 0.1M
2023-12-26 169.45 171.89 169.39 171.50 0.1M
2023-12-22 169.66 170.89 168.78 169.09 0.2M
2023-12-21 167.58 169.17 165.88 168.65 0.2M
2023-12-20 166.68 169.82 165.72 165.74 0.4M
2023-12-19 165.05 167.94 164.16 167.20 0.2M
2023-12-18 165.42 166.02 164.17 164.81 0.1M
2023-12-15 163.64 165.70 162.38 164.68 0.5M
2023-12-14 163.34 166.48 162.45 164.48 0.4M
2023-12-13 155.70 161.23 155.42 160.52 0.3M
2023-12-12 153.82 157.73 153.36 155.72 0.3M
2023-12-11 154.92 155.07 153.23 153.72 0.2M
2023-12-08 151.73 154.88 151.29 154.77 0.3M
2023-12-07 151.57 153.32 149.98 152.16 0.2M
2023-12-06 152.52 155.24 151.00 151.25 0.2M
2023-12-05 151.38 152.52 150.16 151.78 0.2M
2023-12-04 149.50 153.31 149.50 152.56 0.3M
2023-12-01 146.99 150.41 146.56 149.89 0.2M
2023-11-30 147.82 149.57 147.07 147.55 0.3M
2023-11-29 147.33 149.11 147.07 147.54 0.3M
2023-11-28 147.50 147.71 146.02 146.52 0.2M
2023-11-27 146.35 147.58 145.12 147.35 0.3M
2023-11-24 145.77 146.97 143.40 146.90 0.1M
2023-11-22 144.39 145.69 143.88 145.67 0.1M
2023-11-21 144.93 145.68 143.97 144.02 0.1M
2023-11-20 144.11 145.51 142.46 145.39 0.1M
2023-11-17 143.00 145.37 142.62 144.43 0.2M
2023-11-16 144.43 144.94 140.65 142.15 0.3M
2023-11-15 146.24 147.72 144.16 144.50 0.4M
2023-11-14 142.65 148.00 142.65 146.73 0.5M
2023-11-13 137.80 140.11 137.16 139.26 0.2M
2023-11-10 137.57 139.19 136.03 138.54 0.2M
2023-11-09 139.26 139.26 136.95 137.06 0.2M
2023-11-08 139.16 139.91 138.31 138.34 0.2M
2023-11-07 138.35 140.25 138.27 139.61 0.2M
2023-11-06 141.62 141.62 137.41 138.97 0.2M
2023-11-03 138.41 141.74 136.66 141.40 0.3M
2023-11-02 133.85 136.97 132.78 136.92 0.2M
2023-11-01 130.64 132.18 129.76 132.01 0.4M
2023-10-31 129.87 131.05 129.12 130.18 0.3M
2023-10-30 127.84 130.26 126.22 129.49 0.2M
2023-10-27 127.63 128.36 126.16 126.70 0.3M
2023-10-26 126.39 130.17 125.74 127.51 0.3M
2023-10-25 130.00 131.81 124.53 126.39 0.6M
2023-10-24 131.74 132.40 130.05 131.00 0.3M
2023-10-23 128.88 132.50 128.57 130.89 0.4M
2023-10-20 131.03 132.05 129.22 129.67 0.2M
2023-10-19 133.10 133.70 130.48 130.91 0.3M
2023-10-18 133.25 134.51 131.79 133.24 0.4M
2023-10-17 132.03 136.02 131.36 135.61 0.3M
2023-10-16 133.30 134.37 132.56 132.77 0.2M
2023-10-13 131.46 132.31 129.77 131.20 0.3M
2023-10-12 135.43 135.43 130.95 131.05 0.2M
2023-10-11 134.63 135.85 133.44 134.89 0.2M
2023-10-10 135.48 135.98 133.85 133.95 0.1M
2023-10-09 131.85 134.71 131.38 134.32 0.2M
2023-10-06 132.62 134.73 131.60 133.11 0.2M
2023-10-05 131.69 134.02 131.08 133.37 0.2M
2023-10-04 131.18 132.21 129.82 132.13 0.2M
2023-10-03 133.09 133.09 128.68 131.18 0.3M
2023-10-02 137.57 137.57 133.26 134.24 0.2M
2023-09-29 140.03 140.42 137.19 137.88 0.2M
2023-09-28 136.81 139.75 136.79 139.04 0.2M
2023-09-27 136.09 137.57 135.22 137.03 0.2M
2023-09-26 137.09 137.78 134.26 135.66 0.3M
2023-09-25 136.16 138.68 136.16 138.16 0.2M
2023-09-22 138.52 140.19 135.50 136.57 0.3M
2023-09-21 140.00 140.00 136.56 138.06 0.5M
2023-09-20 145.21 146.03 140.78 141.03 0.4M
2023-09-19 146.35 146.99 143.68 144.20 0.3M
2023-09-18 144.81 146.54 142.62 145.97 0.3M
2023-09-15 142.64 145.25 141.83 144.83 0.8M
2023-09-14 141.86 144.26 141.50 143.37 0.5M
2023-09-13 140.27 140.88 138.41 140.77 0.5M
2023-09-12 137.68 139.84 137.68 139.64 0.2M
2023-09-11 140.48 140.85 137.53 137.86 0.3M
2023-09-08 137.95 139.85 136.25 139.83 0.3M
2023-09-07 137.33 138.40 135.96 137.54 0.3M
2023-09-06 137.86 139.95 136.27 138.28 0.3M
2023-09-05 140.00 140.02 137.13 138.33 0.3M
2023-09-01 141.56 143.37 141.14 141.48 0.3M
2023-08-31 140.15 141.45 139.51 140.05 0.2M
2023-08-30 140.81 141.92 140.01 140.49 0.2M
2023-08-29 137.39 140.80 137.39 140.61 0.2M
2023-08-28 134.36 137.88 134.36 137.62 0.3M
2023-08-25 134.02 135.10 131.67 134.22 0.2M
2023-08-24 131.45 134.10 130.25 133.34 0.2M
2023-08-23 131.73 133.50 131.56 132.76 0.2M
2023-08-22 129.84 132.42 129.71 131.27 0.3M
2023-08-21 133.53 134.65 131.95 133.35 0.2M
2023-08-18 130.11 133.38 130.11 133.14 0.1M
2023-08-17 133.29 134.07 131.29 131.40 0.2M
2023-08-16 133.53 134.46 132.56 133.07 0.2M
2023-08-15 135.46 135.70 133.63 133.83 0.1M
2023-08-14 137.71 137.71 136.00 137.07 0.1M
2023-08-11 137.83 139.11 136.58 138.13 0.2M
2023-08-10 138.05 140.35 137.25 138.01 0.3M
2023-08-09 138.39 138.39 136.61 136.81 0.2M
2023-08-08 137.81 138.56 135.97 138.06 0.3M
2023-08-07 139.43 140.76 138.91 139.84 0.2M
2023-08-04 138.00 140.46 137.06 138.08 0.3M
2023-08-03 134.39 138.45 134.39 137.85 0.4M
2023-08-02 133.90 135.75 132.49 135.51 0.4M
2023-08-01 133.65 135.29 132.49 135.21 0.3M
2023-07-31 134.29 136.03 134.05 135.06 0.3M
2023-07-28 135.15 136.74 132.86 134.21 0.4M
2023-07-27 137.20 138.30 133.82 133.96 0.8M
2023-07-26 134.02 136.91 132.03 136.50 1.0M
2023-07-25 138.49 141.63 138.26 140.76 0.5M
2023-07-24 138.40 139.64 137.86 138.49 0.3M
2023-07-21 139.79 139.92 138.00 138.41 0.3M
2023-07-20 139.65 139.65 137.42 139.10 0.3M
2023-07-19 135.75 139.49 135.75 139.34 0.4M
2023-07-18 134.14 136.18 134.14 135.87 0.3M
2023-07-17 131.67 134.48 131.67 133.72 0.3M
2023-07-14 132.96 133.44 131.23 132.50 0.3M
2023-07-13 131.04 133.63 130.49 132.76 0.5M
2023-07-12 127.00 130.98 125.13 130.15 0.7M
2023-07-11 121.83 124.13 121.36 124.02 0.4M
2023-07-10 117.41 120.79 117.41 120.74 0.3M
2023-07-07 118.50 120.80 118.16 118.44 0.4M
2023-07-06 119.39 119.39 117.16 118.06 0.4M
2023-07-05 123.83 123.89 120.32 120.40 0.4M
2023-07-03 124.22 125.12 123.50 124.50 0.1M
2023-06-30 125.99 125.99 123.50 123.59 0.4M
2023-06-29 122.78 125.05 121.85 124.93 0.5M
2023-06-28 119.94 122.01 118.84 121.94 0.5M
2023-06-27 118.43 120.55 117.58 119.97 0.3M
2023-06-26 117.12 119.08 117.12 118.00 0.4M
2023-06-23 117.70 118.79 116.13 116.74 0.5M
2023-06-22 120.57 120.57 118.28 119.08 0.5M
2023-06-21 120.88 122.10 119.90 120.97 0.4M
2023-06-20 121.86 122.64 120.46 121.82 0.4M
2023-06-16 125.23 125.23 121.19 122.51 0.6M
2023-06-15 123.61 125.20 121.74 124.80 0.6M
2023-06-14 124.33 127.62 123.26 124.07 0.7M
2023-06-13 121.98 125.39 121.70 124.17 0.5M
2023-06-12 120.11 122.07 119.47 120.98 0.6M
2023-06-09 119.79 122.37 119.50 120.42 0.5M
2023-06-08 118.16 119.72 116.22 119.68 0.5M
2023-06-07 115.11 119.24 115.06 118.49 0.5M
2023-06-06 111.12 115.75 111.12 114.24 0.4M
2023-06-05 112.19 112.63 109.83 111.97 0.8M
2023-06-02 109.94 113.82 109.94 113.34 0.5M
2023-06-01 108.42 109.45 106.32 108.36 0.6M
2023-05-31 109.79 110.40 107.33 107.95 0.6M
2023-05-30 110.29 110.91 109.42 110.44 0.4M
2023-05-26 108.50 110.61 108.50 109.74 0.2M
2023-05-25 107.18 109.24 106.92 108.65 0.3M
2023-05-24 108.68 109.75 106.37 108.32 0.3M
2023-05-23 110.02 110.86 108.75 109.16 0.3M
2023-05-22 108.62 111.06 108.32 110.56 0.2M
2023-05-19 109.52 109.52 107.60 108.23 0.3M
2023-05-18 107.89 109.08 107.17 108.84 0.3M
2023-05-17 106.92 108.98 106.24 108.02 0.3M
2023-05-16 107.42 107.86 105.12 105.74 0.3M
2023-05-15 106.20 108.41 105.72 107.93 0.3M
2023-05-12 107.62 107.62 104.95 105.94 0.2M
2023-05-11 107.36 107.76 105.89 106.79 0.4M
2023-05-10 109.33 109.33 106.80 108.15 0.3M
2023-05-09 106.92 108.08 106.50 107.68 0.2M
2023-05-08 109.62 109.82 107.10 107.69 0.3M
2023-05-05 108.89 109.78 107.85 108.63 0.4M
2023-05-04 106.59 107.13 104.36 106.84 0.5M
2023-05-03 108.52 110.77 107.61 107.75 0.3M
2023-05-02 110.19 110.19 106.53 108.70 0.4M
2023-05-01 114.38 116.05 111.05 111.47 0.3M
2023-04-28 110.87 115.38 110.80 114.07 0.5M
2023-04-27 109.47 111.37 107.69 111.31 0.7M
2023-04-26 116.48 116.48 106.93 109.41 1.1M
2023-04-25 120.98 121.98 119.47 119.63 0.4M
2023-04-24 124.80 124.94 121.20 122.20 0.3M
2023-04-21 123.57 124.91 121.55 124.67 0.2M
2023-04-20 122.34 124.20 121.84 123.19 0.2M
2023-04-19 121.90 123.85 121.41 123.43 0.3M
2023-04-18 121.66 122.55 120.77 122.21 0.3M
2023-04-17 120.40 123.09 120.40 121.90 0.4M
2023-04-14 121.59 122.53 119.12 120.81 0.4M
2023-04-13 118.27 120.68 117.84 120.54 0.3M
2023-04-12 120.13 123.42 118.00 118.15 0.8M
2023-04-11 115.79 117.97 115.76 116.53 0.3M
2023-04-10 113.47 115.41 113.34 115.21 0.3M
2023-04-06 113.57 114.79 112.58 113.45 0.3M
2023-04-05 111.73 113.39 110.56 113.30 0.3M
2023-04-04 115.55 115.55 111.72 113.31 0.3M
2023-04-03 115.21 116.59 114.72 115.51 0.3M
2023-03-31 113.78 116.18 113.44 115.38 0.4M
2023-03-30 113.34 114.18 112.01 112.40 0.3M
2023-03-29 112.67 112.67 109.56 111.94 0.4M
2023-03-28 112.26 112.26 110.48 111.41 0.3M
2023-03-27 113.34 113.44 111.66 112.74 0.2M
2023-03-24 111.34 112.06 107.14 110.54 0.5M
2023-03-23 115.31 117.11 113.66 114.18 0.3M
2023-03-22 118.16 119.03 114.83 114.83 0.3M
2023-03-21 117.43 118.66 116.10 118.11 0.4M
2023-03-20 115.30 115.86 112.95 113.86 0.3M
2023-03-17 116.09 116.65 112.23 113.00 1.7M
2023-03-16 113.69 117.47 111.39 117.35 0.6M
2023-03-15 113.57 114.71 111.21 114.55 0.6M
2023-03-14 117.33 119.00 113.88 117.47 0.8M
2023-03-13 115.27 117.46 111.49 112.68 0.7M
2023-03-10 123.70 123.70 117.97 118.62 0.5M
2023-03-09 128.60 129.04 124.54 125.27 0.4M
2023-03-08 128.59 129.81 128.02 129.20 0.3M
2023-03-07 129.77 130.69 128.41 128.41 0.2M
2023-03-06 132.00 133.37 129.51 130.21 0.5M
2023-03-03 131.65 132.98 130.52 132.36 0.3M
2023-03-02 129.40 131.79 128.78 131.19 0.3M
2023-03-01 130.40 132.99 130.28 131.11 0.4M
2023-02-28 129.95 132.15 129.61 131.18 0.6M
2023-02-27 128.17 129.91 127.06 129.80 0.4M
2023-02-24 126.36 127.05 124.79 126.56 0.3M
2023-02-23 126.95 127.19 124.31 126.72 0.3M
2023-02-22 125.85 127.34 125.15 126.10 0.3M
2023-02-21 128.34 129.99 126.08 126.34 0.4M
2023-02-17 130.24 130.82 128.89 130.74 0.5M
2023-02-16 131.14 132.89 130.40 130.56 0.4M
2023-02-15 135.12 136.10 132.64 133.52 0.4M
2023-02-14 134.83 137.42 134.62 136.17 0.7M
2023-02-13 130.44 135.43 130.31 135.42 0.7M
2023-02-10 128.47 131.31 128.36 130.76 0.6M
2023-02-09 132.68 133.28 129.61 129.80 0.6M
2023-02-08 130.24 133.62 130.24 131.66 0.6M
2023-02-07 131.35 133.90 129.77 133.12 0.8M
2023-02-06 133.12 135.57 132.93 133.95 0.6M
2023-02-03 128.84 134.96 128.84 134.23 0.7M
2023-02-02 133.00 137.18 131.19 132.69 1.0M
2023-02-01 131.88 132.93 125.23 131.78 0.8M
2023-01-31 126.80 129.82 125.84 129.81 1.4M
2023-01-30 126.87 129.36 126.46 127.00 0.4M
2023-01-27 127.29 128.99 126.96 127.76 0.3M
2023-01-26 126.21 128.24 125.17 127.51 0.3M
2023-01-25 123.61 125.78 123.60 125.66 0.2M
2023-01-24 126.04 126.85 124.71 125.10 0.2M
2023-01-23 124.77 126.07 123.14 126.04 0.3M
2023-01-20 123.88 124.99 122.53 124.99 0.3M
2023-01-19 121.95 123.88 120.33 123.12 0.4M
2023-01-18 126.43 127.52 123.61 123.84 0.3M
2023-01-17 126.08 127.95 125.39 126.42 0.3M
2023-01-13 127.11 128.00 126.10 126.72 0.3M
2023-01-12 127.06 128.26 125.23 128.16 0.5M
2023-01-11 126.14 126.90 123.98 126.41 0.5M
2023-01-10 122.04 125.13 121.71 125.09 0.5M
2023-01-09 120.60 122.78 120.60 121.85 0.5M
2023-01-06 117.23 120.42 116.21 120.39 0.7M
2023-01-05 113.16 116.13 112.53 115.79 0.6M
2023-01-04 113.25 115.39 111.53 114.27 0.6M
2023-01-03 111.23 113.00 110.43 112.02 0.4M