イートン・バンス・ショート・デュレーション・ディバーシファイド・インカム・クローズドファンド (EVG)

EVG
🏛️ アメリカ →
11.19
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
2022-12-30 10.24 10.31 10.19 10.19 0.1M
2022-12-29 10.29 10.33 10.21 10.24 0.0M
2022-12-28 10.34 10.38 10.20 10.22 0.0M
2022-12-27 10.48 10.56 10.27 10.28 0.0M
2022-12-23 10.64 10.74 10.51 10.52 0.0M
2022-12-22 10.73 10.75 10.65 10.67 0.0M
2022-12-21 10.76 10.83 10.64 10.80 0.1M
2022-12-20 10.74 10.87 10.70 10.70 0.0M
2022-12-19 10.77 10.89 10.74 10.76 0.0M
2022-12-16 10.76 10.92 10.70 10.81 0.1M
2022-12-15 10.68 10.86 10.59 10.81 0.0M
2022-12-14 10.58 10.83 10.58 10.73 0.1M
2022-12-13 10.83 10.86 10.58 10.58 0.0M
2022-12-12 10.78 10.78 10.59 10.69 0.0M
2022-12-09 10.86 10.95 10.59 10.75 0.0M
2022-12-08 10.77 10.99 10.71 10.99 0.1M
2022-12-07 10.66 10.91 10.66 10.77 0.1M
2022-12-06 10.76 10.84 10.62 10.73 0.0M
2022-12-05 10.72 10.79 10.69 10.77 0.0M
2022-12-02 10.84 10.84 10.74 10.81 0.0M
2022-12-01 10.83 11.03 10.77 10.94 0.1M
2022-11-30 10.90 10.96 10.76 10.81 0.0M
2022-11-29 10.86 10.96 10.13 10.83 0.1M
2022-11-28 11.07 11.12 11.00 11.01 0.0M
2022-11-25 11.04 11.11 11.01 11.09 0.0M
2022-11-23 11.03 11.04 10.99 11.03 0.0M
2022-11-22 10.89 11.04 10.89 11.04 0.0M
2022-11-21 10.98 10.99 10.96 10.99 0.0M
2022-11-18 11.05 11.05 10.92 11.02 0.0M
2022-11-17 11.00 11.02 10.97 11.02 0.0M
2022-11-16 10.92 11.10 10.85 11.08 0.0M
2022-11-15 10.99 10.99 10.91 10.97 0.0M
2022-11-14 11.01 11.11 10.84 10.88 0.0M
2022-11-11 11.11 11.11 10.96 10.96 0.0M
2022-11-10 11.08 11.22 11.03 11.07 0.0M
2022-11-09 10.95 11.08 10.86 10.98 0.0M
2022-11-08 10.98 11.00 10.88 10.93 0.0M
2022-11-07 10.90 11.04 10.85 10.92 0.0M
2022-11-04 10.78 10.89 10.74 10.82 0.0M
2022-11-03 10.61 10.91 10.56 10.76 0.0M
2022-11-02 10.52 10.73 10.41 10.62 0.0M
2022-11-01 10.84 10.84 10.57 10.64 0.0M
2022-10-31 10.71 10.86 10.49 10.64 0.0M
2022-10-28 10.63 10.71 10.50 10.66 0.0M
2022-10-27 10.81 10.81 10.60 10.65 0.0M
2022-10-26 10.56 10.84 10.56 10.80 0.0M
2022-10-25 10.43 10.53 10.43 10.52 0.0M
2022-10-24 10.55 10.55 10.31 10.40 0.0M
2022-10-21 10.18 10.90 10.18 10.53 0.1M
2022-10-20 10.32 10.34 10.24 10.30 0.0M
2022-10-19 10.38 10.38 10.14 10.27 0.0M
2022-10-18 10.32 10.43 10.30 10.39 0.0M
2022-10-17 10.16 10.30 10.15 10.20 0.0M
2022-10-14 10.28 10.28 10.10 10.12 0.0M
2022-10-13 10.17 10.31 10.12 10.24 0.0M
2022-10-12 10.33 10.33 10.20 10.28 0.1M
2022-10-11 10.32 10.40 10.18 10.32 0.0M
2022-10-10 10.10 10.29 10.09 10.29 0.0M
2022-10-07 10.18 10.18 10.05 10.10 0.0M
2022-10-06 10.45 10.49 10.12 10.17 0.0M
2022-10-05 10.39 10.50 10.29 10.47 0.0M
2022-10-04 10.17 10.39 10.12 10.37 0.1M
2022-10-03 9.89 10.04 9.88 10.02 0.0M
2022-09-30 10.00 10.01 9.80 9.80 0.1M
2022-09-29 9.87 9.95 9.80 9.92 0.1M
2022-09-28 10.11 10.11 9.91 10.02 0.1M
2022-09-27 10.01 10.19 9.91 9.93 0.1M
2022-09-26 10.29 10.45 9.85 10.01 0.1M
2022-09-23 10.64 10.68 10.00 10.41 0.1M
2022-09-22 10.85 10.85 10.67 10.73 0.0M
2022-09-21 10.89 11.01 10.84 10.91 0.0M
2022-09-20 10.96 10.96 10.77 10.84 0.0M
2022-09-19 10.92 11.11 10.80 10.92 0.0M
2022-09-16 10.99 10.99 10.85 10.99 0.0M
2022-09-15 11.06 11.20 11.01 11.02 0.0M
2022-09-14 10.99 11.12 10.99 11.12 0.0M
2022-09-13 11.00 11.07 10.90 11.02 0.0M
2022-09-12 10.92 11.07 10.92 11.04 0.0M
2022-09-09 10.94 11.01 10.92 10.96 0.0M
2022-09-08 10.87 11.02 10.82 10.94 0.0M
2022-09-07 10.76 10.99 10.75 10.94 0.1M
2022-09-06 10.99 11.00 10.76 10.81 0.0M
2022-09-02 10.96 11.03 10.90 10.92 0.0M
2022-09-01 11.09 11.10 10.89 10.89 0.1M
2022-08-31 11.15 11.21 11.08 11.13 0.0M
2022-08-30 11.35 11.35 11.08 11.11 0.1M
2022-08-29 11.27 11.33 11.26 11.32 0.0M
2022-08-26 11.33 11.33 11.25 11.31 0.0M
2022-08-25 11.33 11.36 11.27 11.30 0.0M
2022-08-24 11.21 11.33 11.19 11.25 0.0M
2022-08-23 11.25 11.30 11.21 11.22 0.0M
2022-08-22 11.33 11.38 11.20 11.32 0.1M
2022-08-19 11.37 11.44 11.33 11.36 0.0M
2022-08-18 11.46 11.55 11.39 11.39 0.0M
2022-08-17 11.54 11.54 11.39 11.43 0.0M
2022-08-16 11.56 11.58 11.50 11.57 0.1M
2022-08-15 11.47 11.62 11.47 11.56 0.0M
2022-08-12 11.54 11.59 11.48 11.49 0.0M
2022-08-11 11.46 11.51 11.44 11.50 0.1M
2022-08-10 11.40 11.48 11.40 11.46 0.0M
2022-08-09 11.29 11.40 11.29 11.37 0.0M
2022-08-08 11.25 11.34 11.23 11.33 0.1M
2022-08-05 11.26 11.33 11.24 11.32 0.0M
2022-08-04 11.30 11.33 11.25 11.25 0.1M
2022-08-03 11.22 11.28 11.22 11.27 0.1M
2022-08-02 11.22 11.32 11.12 11.17 0.1M
2022-08-01 11.10 11.40 11.05 11.28 0.1M
2022-07-29 11.01 11.10 11.01 11.02 0.1M
2022-07-28 10.99 10.99 10.93 10.98 0.0M
2022-07-27 10.80 10.97 10.80 10.97 0.1M
2022-07-26 10.71 10.77 10.71 10.73 0.0M
2022-07-25 10.79 10.86 10.65 10.76 0.0M
2022-07-22 10.86 10.86 10.72 10.75 0.0M
2022-07-21 10.67 10.86 10.67 10.86 0.1M
2022-07-20 10.76 10.79 10.68 10.68 0.1M
2022-07-19 10.76 10.79 10.71 10.74 0.0M
2022-07-18 10.71 10.76 10.70 10.72 0.0M
2022-07-15 10.76 10.78 10.67 10.70 0.1M
2022-07-14 10.65 10.78 10.64 10.70 0.1M
2022-07-13 10.65 10.81 10.62 10.70 0.0M
2022-07-12 10.68 10.76 10.68 10.70 0.0M
2022-07-11 10.72 10.77 10.58 10.64 0.0M
2022-07-08 10.75 10.80 10.71 10.74 0.0M
2022-07-07 10.72 10.77 10.71 10.73 0.0M
2022-07-06 10.81 10.82 10.70 10.74 0.0M
2022-07-05 10.86 10.95 10.74 10.87 0.0M
2022-07-01 10.70 10.90 10.70 10.87 0.0M
2022-06-30 10.59 10.75 10.57 10.75 0.1M
2022-06-29 10.53 10.61 10.52 10.57 0.0M
2022-06-28 10.52 10.58 10.50 10.57 0.1M
2022-06-27 10.35 10.54 10.32 10.48 0.1M
2022-06-24 10.38 10.40 10.27 10.36 0.1M
2022-06-23 10.17 10.47 10.13 10.42 0.1M
2022-06-22 10.05 10.18 10.05 10.16 0.0M
2022-06-21 10.21 10.23 10.16 10.19 0.1M
2022-06-17 10.03 10.16 10.03 10.16 0.1M
2022-06-16 10.22 10.22 10.01 10.02 0.1M
2022-06-15 10.29 10.31 10.22 10.28 0.1M
2022-06-14 10.28 10.31 10.25 10.26 0.0M
2022-06-13 10.37 10.37 10.25 10.25 0.1M
2022-06-10 10.48 10.54 10.42 10.46 0.1M
2022-06-09 10.60 10.68 10.50 10.51 0.1M
2022-06-08 10.71 10.71 10.62 10.63 0.1M
2022-06-07 10.70 10.73 10.62 10.70 0.1M
2022-06-06 10.71 10.72 10.67 10.69 0.1M
2022-06-03 10.64 10.71 10.64 10.67 0.1M
2022-06-02 10.68 10.71 10.64 10.67 0.1M
2022-06-01 10.61 10.68 10.54 10.66 0.2M
2022-05-31 10.61 10.64 10.51 10.60 0.1M
2022-05-27 10.46 10.62 10.46 10.58 0.0M
2022-05-26 10.41 10.49 10.41 10.44 0.1M
2022-05-25 10.36 10.41 10.35 10.35 0.1M
2022-05-24 10.47 10.48 10.37 10.42 0.1M
2022-05-23 10.55 10.56 10.43 10.49 0.1M
2022-05-20 10.38 10.66 10.35 10.60 0.3M
2022-05-19 10.27 10.38 10.27 10.34 0.0M
2022-05-18 10.32 10.44 10.30 10.33 0.1M
2022-05-17 10.25 10.36 10.25 10.33 0.0M
2022-05-16 10.25 10.31 10.21 10.24 0.1M
2022-05-13 10.25 10.34 10.24 10.25 0.0M
2022-05-12 10.43 10.43 10.23 10.23 0.1M
2022-05-11 10.45 10.52 10.39 10.39 0.1M
2022-05-10 10.42 10.50 10.37 10.48 0.1M
2022-05-09 10.53 10.53 10.34 10.35 0.1M
2022-05-06 10.55 10.55 10.51 10.53 0.0M
2022-05-05 10.62 10.64 10.47 10.55 0.1M
2022-05-04 10.66 10.74 10.65 10.67 0.3M
2022-05-03 10.73 10.73 10.64 10.67 0.1M
2022-05-02 11.00 11.00 10.67 10.68 0.2M
2022-04-29 11.06 11.07 10.96 10.98 0.0M
2022-04-28 11.10 11.10 11.01 11.03 0.1M
2022-04-27 11.19 11.19 11.01 11.04 0.1M
2022-04-26 11.28 11.29 11.16 11.19 0.0M
2022-04-25 11.20 11.28 11.16 11.26 0.0M
2022-04-22 11.32 11.39 11.19 11.20 0.1M
2022-04-21 11.40 11.41 11.33 11.34 0.0M
2022-04-20 11.45 11.50 11.45 11.48 0.1M
2022-04-19 11.29 11.45 11.29 11.40 0.0M
2022-04-18 11.35 11.41 11.27 11.29 0.1M
2022-04-14 11.33 11.49 11.30 11.30 0.0M
2022-04-13 11.30 11.37 11.30 11.31 0.1M
2022-04-12 11.32 11.35 11.26 11.29 0.1M
2022-04-11 11.40 11.45 11.27 11.30 0.1M
2022-04-08 11.43 11.48 11.40 11.40 0.1M
2022-04-07 11.50 11.55 11.46 11.49 0.0M
2022-04-06 11.57 11.58 11.43 11.49 0.0M
2022-04-05 11.65 11.71 11.54 11.56 0.1M
2022-04-04 11.60 11.69 11.60 11.65 0.0M
2022-04-01 11.52 11.60 11.52 11.60 0.1M
2022-03-31 11.54 11.59 11.54 11.56 0.0M
2022-03-30 11.45 11.58 11.45 11.51 0.0M
2022-03-29 11.41 11.50 11.41 11.47 0.0M
2022-03-28 11.36 11.48 11.36 11.43 0.0M
2022-03-25 11.51 11.56 11.31 11.38 0.1M
2022-03-24 11.56 11.56 11.48 11.51 0.0M
2022-03-23 11.55 11.58 11.53 11.55 0.0M
2022-03-22 11.73 11.73 11.66 11.67 0.1M
2022-03-21 11.65 11.70 11.65 11.69 0.0M
2022-03-18 11.66 11.73 11.61 11.62 0.1M
2022-03-17 11.49 11.66 11.46 11.65 0.1M
2022-03-16 11.43 11.54 11.43 11.49 0.0M
2022-03-15 11.27 11.45 11.27 11.32 0.1M
2022-03-14 11.53 11.55 11.22 11.27 0.1M
2022-03-11 11.52 11.56 11.50 11.50 0.0M
2022-03-10 11.50 11.51 11.45 11.48 0.0M
2022-03-09 11.51 11.52 11.48 11.50 0.1M
2022-03-08 11.47 11.48 11.42 11.44 0.1M
2022-03-07 11.64 11.65 11.47 11.47 0.1M
2022-03-04 11.66 11.70 11.60 11.61 0.1M
2022-03-03 11.68 11.71 11.67 11.70 0.0M
2022-03-02 11.69 11.72 11.64 11.68 0.1M
2022-03-01 11.65 11.72 11.64 11.69 0.1M
2022-02-28 11.63 11.67 11.58 11.63 0.1M
2022-02-25 11.70 11.70 11.65 11.68 0.1M
2022-02-24 11.68 11.71 11.56 11.70 0.0M
2022-02-23 12.00 12.00 11.74 11.75 0.1M
2022-02-22 12.08 12.18 11.91 11.93 0.1M
2022-02-18 12.13 12.17 12.09 12.16 0.0M
2022-02-17 12.15 12.18 12.10 12.15 0.0M
2022-02-16 12.23 12.27 12.23 12.25 0.1M
2022-02-15 12.17 12.25 12.15 12.23 0.1M
2022-02-14 12.30 12.33 12.14 12.15 0.1M
2022-02-11 12.55 12.58 12.25 12.32 0.1M
2022-02-10 12.64 12.64 12.48 12.49 0.1M
2022-02-09 12.61 12.68 12.60 12.64 0.1M
2022-02-08 12.56 12.66 12.52 12.60 0.1M
2022-02-07 12.77 12.83 12.53 12.66 0.2M
2022-02-04 12.70 12.79 12.70 12.77 0.0M
2022-02-03 12.75 12.81 12.75 12.75 0.0M
2022-02-02 12.84 12.87 12.77 12.81 0.0M
2022-02-01 12.74 12.80 12.73 12.78 0.1M
2022-01-31 12.72 12.78 12.69 12.76 0.2M
2022-01-28 12.67 12.78 12.63 12.68 0.1M
2022-01-27 12.73 12.77 12.67 12.71 0.0M
2022-01-26 12.71 12.74 12.58 12.66 0.1M
2022-01-25 12.67 12.76 12.56 12.66 0.1M
2022-01-24 13.00 13.02 12.22 12.78 0.2M
2022-01-21 13.21 13.21 13.04 13.13 0.1M
2022-01-20 13.40 13.45 13.13 13.13 0.1M
2022-01-19 13.41 13.45 13.35 13.39 0.1M
2022-01-18 13.61 13.61 13.26 13.33 0.1M
2022-01-14 13.57 13.72 13.42 13.66 0.1M
2022-01-13 13.45 13.57 13.45 13.57 0.1M
2022-01-12 13.44 13.44 13.38 13.44 0.1M
2022-01-11 13.43 13.43 13.40 13.41 0.1M
2022-01-10 13.40 13.44 13.35 13.44 0.1M
2022-01-07 13.32 13.41 13.32 13.40 0.1M
2022-01-06 13.13 13.35 13.13 13.32 0.1M
2022-01-05 13.30 13.36 13.27 13.27 0.1M
2022-01-04 13.29 13.30 13.24 13.29 0.1M
2022-01-03 13.30 13.30 13.21 13.24 0.0M