イートン・バンス・ミュニシパル・インカム・ターム・クローズドファンド (ETX)

ETX
🏛️ アメリカ →
19.34
最終更新: 2025-10-01
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 21.55 21.57 21.35 21.50 0.0M
2021-12-30 21.50 21.50 21.26 21.47 0.0M
2021-12-29 21.49 21.52 21.43 21.43 0.0M
2021-12-28 21.43 21.52 21.36 21.50 0.0M
2021-12-27 21.34 21.46 21.32 21.42 0.0M
2021-12-23 21.44 21.55 21.00 21.38 0.1M
2021-12-22 21.48 21.61 21.38 21.53 0.0M
2021-12-21 21.57 21.59 21.51 21.56 0.0M
2021-12-20 21.55 21.61 21.55 21.57 0.0M
2021-12-17 21.73 21.73 21.52 21.55 0.0M
2021-12-16 21.70 21.77 21.65 21.70 0.0M
2021-12-15 21.57 21.76 21.57 21.71 0.0M
2021-12-14 21.76 21.80 21.64 21.64 0.0M
2021-12-13 21.93 21.93 21.65 21.75 0.0M
2021-12-10 22.14 22.17 21.91 21.92 0.0M
2021-12-09 22.12 22.30 22.09 22.09 0.0M
2021-12-08 22.09 22.34 21.91 22.12 0.0M
2021-12-07 22.05 22.32 21.82 22.14 0.0M
2021-12-06 22.23 22.23 21.80 22.04 0.0M
2021-12-03 22.25 22.58 22.25 22.34 0.0M
2021-12-02 22.48 22.50 21.45 22.33 0.0M
2021-12-01 22.39 22.90 22.04 22.50 0.0M
2021-11-30 22.08 22.97 22.08 22.50 0.0M
2021-11-29 21.72 22.07 21.66 22.05 0.0M
2021-11-26 21.61 21.72 21.61 21.71 0.0M
2021-11-24 21.67 21.76 21.61 21.69 0.0M
2021-11-23 21.87 21.89 21.68 21.72 0.0M
2021-11-22 21.98 21.98 21.80 21.90 0.0M
2021-11-19 21.86 22.05 21.86 22.01 0.0M
2021-11-18 21.86 21.97 21.86 21.88 0.0M
2021-11-17 21.78 21.99 21.78 21.91 0.0M
2021-11-16 21.96 22.07 21.80 21.85 0.0M
2021-11-15 21.96 22.08 21.95 22.01 0.0M
2021-11-12 22.08 22.10 21.95 22.02 0.0M
2021-11-11 22.11 22.30 21.95 22.07 0.0M
2021-11-10 22.27 22.64 22.04 22.15 0.0M
2021-11-09 22.30 22.76 22.07 22.33 0.0M
2021-11-08 22.40 22.45 22.13 22.23 0.0M
2021-11-05 22.57 22.57 22.27 22.28 0.0M
2021-11-04 22.11 22.87 22.11 22.25 0.0M
2021-11-03 22.50 22.50 22.09 22.20 0.0M
2021-11-02 22.87 22.93 22.26 22.31 0.0M
2021-11-01 22.27 22.52 22.05 22.29 0.0M
2021-10-29 23.50 23.50 22.04 22.04 0.0M
2021-10-28 23.50 23.50 22.57 22.70 0.0M
2021-10-27 22.16 23.49 22.16 23.10 0.0M
2021-10-26 22.43 22.43 21.71 22.28 0.0M
2021-10-25 22.59 22.61 22.40 22.40 0.0M
2021-10-22 23.50 23.50 22.61 22.62 0.0M
2021-10-21 22.47 22.59 22.45 22.59 0.0M
2021-10-20 22.33 22.59 22.33 22.47 0.0M
2021-10-19 22.44 22.60 22.31 22.42 0.0M
2021-10-18 22.26 22.63 22.25 22.34 0.0M
2021-10-15 22.19 22.23 22.10 22.23 0.0M
2021-10-14 22.35 22.35 22.15 22.24 0.0M
2021-10-13 21.88 22.07 21.88 22.07 0.0M
2021-10-12 21.86 21.95 21.80 21.89 0.0M
2021-10-11 21.87 21.87 21.74 21.76 0.0M
2021-10-08 21.94 21.94 21.85 21.89 0.0M
2021-10-07 22.09 22.22 21.86 21.94 0.0M
2021-10-06 22.25 22.25 21.78 22.17 0.0M
2021-10-05 22.30 22.30 22.13 22.13 0.0M
2021-10-04 22.33 22.33 22.19 22.26 0.0M
2021-10-01 22.39 22.39 22.29 22.37 0.0M
2021-09-30 22.39 22.39 22.15 22.33 0.0M
2021-09-29 22.33 22.33 22.10 22.17 0.0M
2021-09-28 22.17 22.30 22.11 22.27 0.0M
2021-09-27 22.38 22.38 22.23 22.28 0.0M
2021-09-24 22.37 22.41 22.30 22.32 0.0M
2021-09-23 22.25 22.40 22.25 22.34 0.0M
2021-09-22 22.33 22.34 22.23 22.24 0.0M
2021-09-21 22.42 22.43 22.38 22.38 0.0M
2021-09-20 22.40 22.43 22.31 22.37 0.0M
2021-09-17 22.42 22.46 22.33 22.46 0.0M
2021-09-16 22.36 22.45 22.33 22.33 0.0M
2021-09-15 22.44 22.51 22.36 22.43 0.1M
2021-09-14 22.55 22.55 22.32 22.41 0.0M
2021-09-13 22.44 22.47 22.29 22.32 0.0M
2021-09-10 22.50 22.52 22.38 22.43 0.0M
2021-09-09 22.40 22.46 22.40 22.43 0.0M
2021-09-08 22.58 22.58 22.40 22.40 0.0M
2021-09-07 23.10 23.10 22.44 22.52 0.0M
2021-09-03 23.15 23.21 22.94 23.16 0.0M
2021-09-02 22.96 23.35 22.96 23.02 0.0M
2021-09-01 23.13 23.35 23.00 23.25 0.0M
2021-08-31 23.35 23.35 23.04 23.21 0.0M
2021-08-30 23.35 23.35 23.09 23.35 0.0M
2021-08-27 23.36 23.36 23.00 23.35 0.0M
2021-08-26 23.18 23.36 23.17 23.36 0.0M
2021-08-25 23.49 23.49 22.91 23.36 0.0M
2021-08-24 23.47 23.50 22.89 23.50 0.0M
2021-08-23 22.82 23.50 22.80 23.50 0.0M
2021-08-20 22.79 22.89 22.74 22.89 0.0M
2021-08-19 22.75 22.83 22.73 22.81 0.0M
2021-08-18 22.76 22.81 22.76 22.78 0.0M
2021-08-17 22.95 22.95 22.75 22.78 0.0M
2021-08-16 22.75 22.81 22.75 22.75 0.0M
2021-08-13 22.70 22.85 22.63 22.85 0.0M
2021-08-12 22.67 22.78 22.61 22.67 0.0M
2021-08-11 22.70 22.78 22.60 22.71 0.0M
2021-08-10 22.81 22.81 22.56 22.69 0.0M
2021-08-09 22.92 22.93 22.63 22.87 0.0M
2021-08-06 22.81 22.93 22.75 22.93 0.0M
2021-08-05 23.22 23.22 22.81 22.94 0.0M
2021-08-04 23.02 23.47 22.78 23.45 0.0M
2021-08-03 23.12 23.35 22.91 22.95 0.0M
2021-08-02 23.19 23.50 23.00 23.00 0.0M
2021-07-30 23.29 23.48 23.10 23.28 0.0M
2021-07-29 23.25 23.50 23.00 23.15 0.0M
2021-07-28 23.05 23.13 23.00 23.10 0.0M
2021-07-27 22.99 23.25 22.80 23.17 0.0M
2021-07-26 23.00 23.17 22.80 23.02 0.0M
2021-07-23 23.13 23.14 22.75 22.77 0.0M
2021-07-22 22.87 22.99 22.69 22.87 0.0M
2021-07-21 22.95 23.08 22.94 22.97 0.0M
2021-07-20 23.11 23.11 22.97 22.98 0.0M
2021-07-19 22.80 22.86 22.43 22.84 0.0M
2021-07-16 22.95 23.00 22.90 22.93 0.0M
2021-07-15 23.07 23.19 22.87 23.00 0.0M
2021-07-14 23.00 23.48 22.82 22.82 0.0M
2021-07-13 22.71 23.30 22.71 23.02 0.0M
2021-07-12 22.94 22.96 22.78 22.78 0.0M
2021-07-09 22.78 22.88 22.78 22.88 0.0M
2021-07-08 22.55 22.96 22.55 22.69 0.0M
2021-07-07 22.91 23.03 22.55 23.00 0.0M
2021-07-06 22.90 23.03 22.89 22.95 0.0M
2021-07-02 23.22 23.22 22.81 22.89 0.0M
2021-07-01 23.22 23.59 23.15 23.21 0.0M
2021-06-30 23.64 23.64 23.20 23.28 0.0M
2021-06-29 23.13 23.85 23.09 23.85 0.0M
2021-06-28 23.12 24.10 22.77 23.30 0.0M
2021-06-25 22.69 23.20 22.66 23.00 0.0M
2021-06-24 22.81 22.87 22.50 22.66 0.0M
2021-06-23 22.88 22.94 22.56 22.86 0.0M
2021-06-22 22.77 22.94 22.70 22.88 0.0M
2021-06-21 22.91 22.93 22.78 22.85 0.0M
2021-06-18 22.55 22.69 22.55 22.69 0.0M
2021-06-17 22.58 22.69 22.58 22.65 0.0M
2021-06-16 22.63 22.68 22.63 22.64 0.0M
2021-06-15 22.69 22.74 22.55 22.68 0.0M
2021-06-14 22.73 22.79 22.64 22.68 0.0M
2021-06-11 22.69 22.80 22.64 22.73 0.0M
2021-06-10 22.80 22.94 22.65 22.65 0.0M
2021-06-09 22.46 22.68 22.46 22.61 0.0M
2021-06-08 22.49 22.70 22.42 22.54 0.0M
2021-06-07 22.33 22.46 22.33 22.46 0.0M
2021-06-04 22.36 22.39 22.30 22.39 0.0M
2021-06-03 22.23 22.41 22.23 22.35 0.0M
2021-06-02 22.31 22.44 22.21 22.29 0.0M
2021-06-01 22.43 22.55 22.20 22.22 0.0M
2021-05-28 22.60 22.60 22.35 22.37 0.0M
2021-05-27 22.52 22.54 22.35 22.54 0.0M
2021-05-26 22.46 22.55 22.31 22.52 0.0M
2021-05-25 22.56 22.56 22.52 22.55 0.0M
2021-05-24 22.50 22.69 22.48 22.51 0.0M
2021-05-21 22.43 22.52 22.41 22.52 0.0M
2021-05-20 22.56 22.62 22.35 22.55 0.0M
2021-05-19 22.51 22.56 22.43 22.56 0.0M
2021-05-18 22.77 22.77 22.42 22.63 0.0M
2021-05-17 22.61 22.73 22.28 22.64 0.0M
2021-05-14 22.31 22.73 22.31 22.73 0.0M
2021-05-13 22.33 22.87 22.08 22.15 0.0M
2021-05-12 22.45 22.45 22.16 22.32 0.0M
2021-05-11 22.28 22.56 22.19 22.49 0.0M
2021-05-10 22.84 22.84 22.28 22.39 0.0M
2021-05-07 22.37 22.95 22.34 22.95 0.0M
2021-05-06 22.15 22.47 22.15 22.28 0.0M
2021-05-05 22.26 22.30 22.07 22.27 0.0M
2021-05-04 22.39 22.51 22.22 22.50 0.0M
2021-05-03 22.20 22.40 22.07 22.40 0.0M
2021-04-30 22.01 22.36 22.01 22.15 0.0M
2021-04-29 22.14 22.14 22.03 22.08 0.0M
2021-04-28 22.08 22.29 22.05 22.06 0.0M
2021-04-27 22.13 22.17 22.07 22.10 0.0M
2021-04-26 22.35 22.48 22.15 22.17 0.0M
2021-04-23 22.24 22.48 22.21 22.31 0.0M
2021-04-22 22.31 22.31 22.14 22.17 0.0M
2021-04-21 22.17 22.41 22.17 22.35 0.0M
2021-04-20 22.30 22.30 22.15 22.17 0.0M
2021-04-19 22.28 22.50 22.17 22.23 0.0M
2021-04-16 22.49 22.49 22.15 22.29 0.0M
2021-04-15 22.21 22.50 22.18 22.36 0.0M
2021-04-14 22.14 22.28 22.13 22.20 0.0M
2021-04-13 22.16 22.22 22.11 22.15 0.0M
2021-04-12 22.18 22.18 22.09 22.18 0.0M
2021-04-09 21.96 22.17 21.96 22.08 0.0M
2021-04-08 22.01 22.09 22.01 22.09 0.0M
2021-04-07 22.06 22.11 22.04 22.05 0.0M
2021-04-06 21.88 22.07 21.88 21.92 0.0M
2021-04-05 22.06 22.10 21.91 21.97 0.0M
2021-04-01 22.00 22.09 21.96 22.09 0.0M
2021-03-31 21.94 22.18 21.85 21.87 0.0M
2021-03-30 21.79 22.00 21.71 21.94 0.0M
2021-03-29 21.91 21.91 21.73 21.79 0.0M
2021-03-26 22.10 22.10 21.70 21.88 0.0M
2021-03-25 22.39 22.48 22.05 22.06 0.0M
2021-03-24 23.14 23.86 22.27 22.49 0.1M
2021-03-23 25.75 25.75 22.53 23.28 0.0M
2021-03-22 24.00 24.00 23.03 23.74 0.0M
2021-03-19 22.95 23.25 22.81 22.95 0.0M
2021-03-18 23.05 23.75 22.94 22.94 0.0M
2021-03-17 22.89 23.27 22.80 23.27 0.0M
2021-03-16 23.06 23.06 22.66 23.00 0.0M
2021-03-15 22.75 23.18 22.60 23.18 0.0M
2021-03-12 22.18 22.92 22.12 22.79 0.0M
2021-03-11 22.30 22.30 22.25 22.25 0.0M
2021-03-10 22.49 22.49 22.26 22.26 0.0M
2021-03-09 22.35 22.49 22.35 22.49 0.0M
2021-03-08 22.35 22.41 22.00 22.38 0.0M
2021-03-05 22.74 22.74 22.06 22.30 0.0M
2021-03-04 22.88 22.92 22.08 22.82 0.0M
2021-03-03 22.47 22.95 22.08 22.95 0.0M
2021-03-02 22.49 22.50 21.98 22.27 0.0M
2021-03-01 21.98 22.50 21.98 22.50 0.0M
2021-02-26 22.00 22.00 21.79 21.96 0.0M
2021-02-25 21.80 22.00 21.69 22.00 0.0M
2021-02-24 21.81 21.94 21.58 21.94 0.0M
2021-02-23 21.98 22.00 21.61 21.68 0.0M
2021-02-22 22.23 22.32 21.59 22.00 0.0M
2021-02-19 22.30 22.44 22.10 22.30 0.0M
2021-02-18 22.35 22.35 22.17 22.24 0.0M
2021-02-17 22.40 23.00 22.30 22.54 0.0M
2021-02-16 22.51 22.54 22.31 22.38 0.0M
2021-02-12 22.58 22.59 22.30 22.57 0.0M
2021-02-11 22.59 22.59 22.27 22.48 0.0M
2021-02-10 22.63 22.69 22.55 22.62 0.0M
2021-02-09 22.60 22.76 22.60 22.69 0.0M
2021-02-08 22.28 22.96 22.28 22.68 0.0M
2021-02-05 22.36 22.45 22.24 22.27 0.0M
2021-02-04 22.59 22.86 22.10 22.33 0.0M
2021-02-03 22.94 22.98 22.24 22.66 0.0M
2021-02-02 22.92 22.99 22.76 22.90 0.0M
2021-02-01 23.00 23.02 22.69 22.94 0.0M
2021-01-29 23.05 23.05 22.84 22.95 0.0M
2021-01-28 22.90 23.16 22.90 23.00 0.0M
2021-01-27 22.79 23.01 22.79 22.96 0.0M
2021-01-26 22.88 23.18 22.84 22.91 0.0M
2021-01-25 22.92 23.18 22.62 22.79 0.0M
2021-01-22 23.18 23.18 22.88 22.89 0.0M
2021-01-21 23.17 23.18 23.00 23.18 0.0M
2021-01-20 22.89 23.17 22.76 23.17 0.0M
2021-01-19 22.60 23.00 22.50 23.00 0.0M
2021-01-15 22.43 22.73 22.32 22.59 0.0M
2021-01-14 22.17 22.69 22.16 22.53 0.0M
2021-01-13 22.10 22.25 22.10 22.19 0.0M
2021-01-12 22.91 22.91 22.06 22.10 0.0M
2021-01-11 23.08 23.17 22.32 22.91 0.0M
2021-01-08 22.80 23.18 22.80 23.03 0.0M
2021-01-07 22.84 23.10 22.47 22.83 0.0M
2021-01-06 23.22 23.22 22.58 22.72 0.0M
2021-01-05 23.46 23.46 23.01 23.13 0.0M
2021-01-04 23.20 23.50 23.05 23.40 0.0M