イートン・バンス・エンハンスト・エクイティ・クローズドファンド (EOI)

EOI
🏛️ アメリカ →
21.00
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
2021-12-31 20.20 20.28 20.01 20.16 0.1M
2021-12-30 20.14 20.20 20.10 20.14 0.1M
2021-12-29 20.17 20.20 19.88 20.07 0.1M
2021-12-28 20.15 20.18 20.01 20.10 0.0M
2021-12-27 20.18 20.20 19.90 20.08 0.1M
2021-12-23 20.20 20.20 19.95 20.07 0.1M
2021-12-22 20.13 20.19 19.81 19.95 0.1M
2021-12-21 20.06 20.12 19.92 20.12 0.1M
2021-12-20 19.97 19.99 19.70 19.92 0.1M
2021-12-17 19.77 20.06 19.68 20.06 0.1M
2021-12-16 20.01 20.05 19.66 19.79 0.0M
2021-12-15 19.87 19.94 19.71 19.89 0.1M
2021-12-14 19.83 19.91 19.72 19.87 0.1M
2021-12-13 20.00 20.03 19.71 19.83 0.1M
2021-12-10 20.05 20.12 19.87 19.88 0.0M
2021-12-09 19.97 20.02 19.83 19.94 0.0M
2021-12-08 19.97 19.98 19.75 19.90 0.1M
2021-12-07 19.66 19.90 19.63 19.71 0.1M
2021-12-06 19.28 19.46 19.14 19.40 0.1M
2021-12-03 19.55 19.63 19.15 19.21 0.1M
2021-12-02 19.45 19.61 19.34 19.54 0.1M
2021-12-01 19.76 19.90 19.45 19.45 0.1M
2021-11-30 19.89 19.92 19.57 19.67 0.1M
2021-11-29 19.81 19.87 19.67 19.86 0.1M
2021-11-26 19.85 19.85 19.57 19.66 0.1M
2021-11-24 19.89 20.05 19.85 20.04 0.0M
2021-11-23 20.07 20.12 19.85 19.94 0.0M
2021-11-22 20.16 20.22 20.06 20.09 0.1M
2021-11-19 20.20 20.24 20.14 20.16 0.0M
2021-11-18 20.30 20.34 20.05 20.24 0.1M
2021-11-17 20.13 20.22 20.11 20.22 0.0M
2021-11-16 20.10 20.29 20.06 20.09 0.1M
2021-11-15 20.18 20.18 20.00 20.10 0.1M
2021-11-12 19.95 20.16 19.93 20.00 0.1M
2021-11-11 19.94 19.96 19.82 19.93 0.0M
2021-11-10 19.87 19.95 19.79 19.84 0.1M
2021-11-09 19.94 19.94 19.75 19.87 0.0M
2021-11-08 19.88 19.92 19.81 19.92 0.0M
2021-11-05 19.83 19.87 19.64 19.81 0.1M
2021-11-04 19.70 19.77 19.63 19.75 0.0M
2021-11-03 19.59 19.67 19.53 19.67 0.0M
2021-11-02 19.48 19.57 19.43 19.56 0.1M
2021-11-01 19.53 19.57 19.37 19.46 0.1M
2021-10-29 19.54 19.54 19.36 19.49 0.1M
2021-10-28 19.41 19.60 19.31 19.52 0.1M
2021-10-27 19.42 19.43 19.23 19.30 0.1M
2021-10-26 19.34 19.40 19.20 19.35 0.1M
2021-10-25 19.30 19.34 19.09 19.22 0.1M
2021-10-22 19.01 19.21 18.95 19.21 0.0M
2021-10-21 19.01 19.19 18.87 18.97 0.0M
2021-10-20 19.28 19.34 19.11 19.17 0.1M
2021-10-19 19.18 19.29 19.15 19.18 0.1M
2021-10-18 18.94 19.06 18.82 19.04 0.1M
2021-10-15 18.90 18.98 18.85 18.91 0.1M
2021-10-14 18.62 18.72 18.54 18.72 0.0M
2021-10-13 18.42 18.45 18.25 18.44 0.0M
2021-10-12 18.44 18.44 18.30 18.33 0.1M
2021-10-11 18.45 18.56 18.35 18.35 0.1M
2021-10-08 18.50 18.54 18.34 18.41 0.1M
2021-10-07 18.22 18.53 18.22 18.40 0.1M
2021-10-06 17.89 18.08 17.83 18.06 0.1M
2021-10-05 17.86 18.01 17.86 17.99 0.1M
2021-10-04 17.95 18.10 17.77 17.85 0.1M
2021-10-01 17.94 18.13 17.86 18.08 0.1M
2021-09-30 18.29 18.32 17.78 17.90 0.2M
2021-09-29 18.18 18.25 18.12 18.16 0.1M
2021-09-28 18.40 18.44 18.01 18.18 0.1M
2021-09-27 18.59 18.60 18.40 18.49 0.1M
2021-09-24 18.64 18.66 18.50 18.63 0.0M
2021-09-23 18.62 18.70 18.54 18.64 0.1M
2021-09-22 18.47 18.55 18.40 18.47 0.1M
2021-09-21 18.52 18.62 18.42 18.46 0.1M
2021-09-20 18.60 18.75 18.37 18.44 0.1M
2021-09-17 19.17 19.20 18.76 18.81 0.2M
2021-09-16 19.19 19.21 19.12 19.17 0.1M
2021-09-15 19.10 19.19 19.05 19.15 0.1M
2021-09-14 19.28 19.28 19.09 19.11 0.1M
2021-09-13 19.33 19.33 19.12 19.17 0.1M
2021-09-10 19.31 19.35 19.23 19.24 0.1M
2021-09-09 19.39 19.39 19.22 19.24 0.1M
2021-09-08 19.31 19.37 19.25 19.37 0.0M
2021-09-07 19.20 19.30 19.16 19.29 0.0M
2021-09-03 19.29 19.32 19.10 19.19 0.1M
2021-09-02 19.40 19.43 19.31 19.33 0.0M
2021-09-01 19.38 19.42 19.33 19.40 0.1M
2021-08-31 19.45 19.46 19.36 19.38 0.1M
2021-08-30 19.45 19.46 19.26 19.35 0.1M
2021-08-27 19.28 19.42 19.26 19.35 0.0M
2021-08-26 19.36 19.36 19.18 19.20 0.1M
2021-08-25 19.35 19.35 19.25 19.35 0.0M
2021-08-24 19.25 19.31 19.20 19.27 0.0M
2021-08-23 19.21 19.33 19.11 19.18 0.1M
2021-08-20 19.40 19.49 19.25 19.29 0.1M
2021-08-19 19.32 19.42 19.28 19.31 0.1M
2021-08-18 19.37 19.47 19.32 19.42 0.1M
2021-08-17 19.19 19.34 19.16 19.32 0.0M
2021-08-16 19.15 19.24 19.00 19.21 0.1M
2021-08-13 19.47 19.55 19.18 19.28 0.0M
2021-08-12 19.39 19.65 19.32 19.40 0.1M
2021-08-11 19.04 19.35 18.99 19.30 0.2M
2021-08-10 18.87 19.01 18.85 19.00 0.0M
2021-08-09 18.84 18.88 18.77 18.87 0.0M
2021-08-06 18.77 18.80 18.70 18.78 0.0M
2021-08-05 18.58 18.70 18.56 18.70 0.1M
2021-08-04 18.55 18.63 18.50 18.56 0.1M
2021-08-03 18.57 18.65 18.47 18.60 0.1M
2021-08-02 18.58 18.61 18.52 18.57 0.1M
2021-07-30 18.65 18.65 18.55 18.58 0.1M
2021-07-29 18.64 18.69 18.59 18.62 0.1M
2021-07-28 18.56 18.62 18.50 18.57 0.1M
2021-07-27 18.64 18.64 18.44 18.54 0.0M
2021-07-26 18.67 18.82 18.59 18.59 0.1M
2021-07-23 18.86 18.86 18.66 18.67 0.0M
2021-07-22 18.72 18.72 18.61 18.63 0.0M
2021-07-21 18.76 19.01 18.73 18.82 0.0M
2021-07-20 18.39 18.72 18.39 18.71 0.0M
2021-07-19 18.64 18.64 18.27 18.33 0.1M
2021-07-16 18.94 19.02 18.71 18.72 0.1M
2021-07-15 19.02 19.03 18.78 18.79 0.2M
2021-07-14 18.85 19.03 18.75 19.02 0.1M
2021-07-13 18.63 18.80 18.63 18.72 0.0M
2021-07-12 18.57 18.68 18.56 18.63 0.1M
2021-07-09 18.48 18.62 18.46 18.56 0.1M
2021-07-08 18.50 18.50 18.32 18.38 0.1M
2021-07-07 18.58 18.60 18.51 18.60 0.0M
2021-07-06 18.61 18.69 18.52 18.60 0.0M
2021-07-02 18.52 18.59 18.49 18.55 0.1M
2021-07-01 18.50 18.58 18.45 18.52 0.1M
2021-06-30 18.58 18.58 18.31 18.56 0.2M
2021-06-29 18.52 18.67 18.44 18.50 0.1M
2021-06-28 18.49 18.55 18.37 18.45 0.1M
2021-06-25 18.58 18.77 18.28 18.41 0.1M
2021-06-24 18.27 18.57 18.27 18.46 0.1M
2021-06-23 18.22 18.25 18.11 18.19 0.0M
2021-06-22 18.14 18.19 18.07 18.13 0.0M
2021-06-21 18.01 18.18 18.01 18.13 0.0M
2021-06-18 18.24 18.24 17.96 17.99 0.1M
2021-06-17 18.44 18.56 18.14 18.18 0.1M
2021-06-16 18.52 18.62 18.23 18.35 0.0M
2021-06-15 18.52 18.61 18.33 18.43 0.1M
2021-06-14 18.65 18.65 18.40 18.45 0.0M
2021-06-11 18.53 18.74 18.44 18.46 0.0M
2021-06-10 18.52 18.54 18.42 18.44 0.0M
2021-06-09 18.30 18.54 18.25 18.43 0.1M
2021-06-08 18.16 18.37 18.14 18.23 0.1M
2021-06-07 18.13 18.15 17.95 18.05 0.1M
2021-06-04 18.00 18.14 18.00 18.13 0.1M
2021-06-03 18.03 18.08 17.95 17.98 0.1M
2021-06-02 18.10 18.14 18.07 18.09 0.1M
2021-06-01 18.11 18.15 18.03 18.10 0.1M
2021-05-28 18.20 18.20 18.06 18.10 0.1M
2021-05-27 18.02 18.15 18.00 18.11 0.1M
2021-05-26 17.98 18.06 17.93 18.02 0.1M
2021-05-25 18.10 18.14 17.95 17.96 0.1M
2021-05-24 17.94 18.15 17.94 18.06 0.1M
2021-05-21 17.85 17.98 17.85 17.95 0.1M
2021-05-20 17.94 18.01 17.81 17.85 0.1M
2021-05-19 17.88 18.03 17.80 17.96 0.1M
2021-05-18 18.03 18.11 18.01 18.06 0.1M
2021-05-17 17.78 18.00 17.78 17.95 0.1M
2021-05-14 17.77 17.88 17.72 17.75 0.1M
2021-05-13 17.26 17.68 17.26 17.53 0.2M
2021-05-12 17.54 17.68 17.23 17.23 0.1M
2021-05-11 17.76 17.85 17.56 17.68 0.1M
2021-05-10 18.21 18.27 17.93 17.93 0.1M
2021-05-07 18.04 18.14 17.99 18.11 0.1M
2021-05-06 17.93 17.97 17.82 17.94 0.0M
2021-05-05 17.96 17.96 17.86 17.88 0.0M
2021-05-04 17.90 18.01 17.67 17.92 0.2M
2021-05-03 17.79 17.90 17.71 17.90 0.1M
2021-04-30 17.75 17.78 17.65 17.71 0.1M
2021-04-29 17.79 17.83 17.66 17.75 0.1M
2021-04-28 17.74 17.77 17.67 17.71 0.0M
2021-04-27 17.78 17.78 17.65 17.69 0.0M
2021-04-26 17.73 17.73 17.65 17.67 0.0M
2021-04-23 17.52 17.70 17.52 17.65 0.0M
2021-04-22 17.70 17.70 17.49 17.51 0.1M
2021-04-21 17.61 17.74 17.56 17.72 0.1M
2021-04-20 17.73 17.73 17.56 17.64 0.1M
2021-04-19 17.76 17.79 17.65 17.66 0.1M
2021-04-16 17.76 17.80 17.71 17.74 0.1M
2021-04-15 17.69 17.72 17.66 17.72 0.0M
2021-04-14 17.63 17.68 17.54 17.58 0.1M
2021-04-13 17.52 17.58 17.52 17.56 0.0M
2021-04-12 17.48 17.56 17.46 17.47 0.1M
2021-04-09 17.45 17.52 17.40 17.49 0.1M
2021-04-08 17.36 17.39 17.32 17.39 0.1M
2021-04-07 17.22 17.28 17.19 17.25 0.1M
2021-04-06 17.17 17.28 17.15 17.22 0.1M
2021-04-05 17.04 17.16 17.00 17.15 0.1M
2021-04-01 16.92 16.98 16.88 16.96 0.1M
2021-03-31 16.85 16.89 16.77 16.82 0.1M
2021-03-30 16.81 16.82 16.67 16.70 0.1M
2021-03-29 16.74 16.82 16.67 16.77 0.1M
2021-03-26 16.68 16.75 16.60 16.75 0.1M
2021-03-25 16.57 16.66 16.42 16.58 0.1M
2021-03-24 16.80 16.84 16.67 16.69 0.1M
2021-03-23 16.71 16.85 16.71 16.74 0.1M
2021-03-22 16.88 16.92 16.84 16.89 0.1M
2021-03-19 16.85 16.85 16.70 16.81 0.0M
2021-03-18 16.90 16.97 16.78 16.80 0.1M
2021-03-17 16.92 16.95 16.86 16.93 0.0M
2021-03-16 16.90 16.95 16.84 16.93 0.1M
2021-03-15 16.78 16.87 16.78 16.85 0.0M
2021-03-12 16.84 16.84 16.68 16.81 0.1M
2021-03-11 16.85 16.90 16.80 16.80 0.1M
2021-03-10 16.76 16.80 16.68 16.78 0.0M
2021-03-09 16.68 16.76 16.61 16.64 0.0M
2021-03-08 16.50 16.59 16.44 16.50 0.1M
2021-03-05 16.31 16.44 16.06 16.44 0.1M
2021-03-04 16.58 16.64 16.06 16.21 0.1M
2021-03-03 16.73 16.82 16.58 16.58 0.1M
2021-03-02 16.83 16.88 16.68 16.75 0.1M
2021-03-01 16.61 16.78 16.46 16.78 0.1M
2021-02-26 16.65 16.65 16.33 16.42 0.1M
2021-02-25 16.73 16.75 16.44 16.50 0.1M
2021-02-24 16.68 16.80 16.58 16.74 0.1M
2021-02-23 16.70 16.70 16.40 16.68 0.1M
2021-02-22 16.78 16.79 16.70 16.75 0.0M
2021-02-19 16.88 16.88 16.79 16.84 0.1M
2021-02-18 16.75 16.81 16.62 16.81 0.1M
2021-02-17 16.81 16.89 16.67 16.88 0.1M
2021-02-16 16.83 16.86 16.74 16.81 0.1M
2021-02-12 16.69 16.74 16.64 16.71 0.1M
2021-02-11 16.70 16.76 16.60 16.66 0.1M
2021-02-10 16.76 16.76 16.59 16.67 0.1M
2021-02-09 16.71 16.77 16.58 16.67 0.1M
2021-02-08 16.71 16.75 16.61 16.72 0.1M
2021-02-05 16.60 16.68 16.55 16.58 0.1M
2021-02-04 16.55 16.63 16.47 16.51 0.1M
2021-02-03 16.44 16.57 16.32 16.49 0.2M
2021-02-02 16.35 16.46 16.29 16.39 0.1M
2021-02-01 16.07 16.20 15.94 16.17 0.1M
2021-01-29 16.13 16.18 15.76 15.93 0.1M
2021-01-28 16.09 16.26 15.95 16.08 0.1M
2021-01-27 16.30 16.36 15.89 16.03 0.1M
2021-01-26 16.36 16.46 16.32 16.40 0.1M
2021-01-25 16.52 16.52 16.28 16.36 0.2M
2021-01-22 16.60 16.64 16.43 16.46 0.1M
2021-01-21 16.74 16.77 16.68 16.68 0.1M
2021-01-20 16.59 16.83 16.56 16.79 0.1M
2021-01-19 16.53 16.56 16.45 16.53 0.1M
2021-01-15 16.32 16.52 16.24 16.37 0.4M
2021-01-14 16.52 16.52 16.32 16.32 0.1M
2021-01-13 16.59 16.60 16.51 16.53 0.1M
2021-01-12 16.63 16.63 16.45 16.52 0.1M
2021-01-11 16.47 16.70 16.39 16.56 0.3M
2021-01-08 16.42 16.54 16.22 16.49 0.2M
2021-01-07 16.29 16.43 16.15 16.30 0.1M
2021-01-06 15.94 16.39 15.82 16.15 0.1M
2021-01-05 15.77 16.09 15.77 15.93 0.1M
2021-01-04 16.16 16.16 15.76 15.81 0.1M