Eaton Vance Total Return Bond ETF (EVTR)

EVTR
🏛️ アメリカ →
51.58
最終更新: 2025-10-03
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
2025-10-03 51.66 51.71 51.58 51.58 0.8M
2025-10-02 51.65 51.70 51.56 51.67 0.7M
2025-10-01 51.65 51.67 51.52 51.59 0.8M
2025-09-30 51.55 51.59 51.45 51.45 0.4M
2025-09-29 51.67 51.70 51.61 51.65 0.2M
2025-09-26 51.61 51.62 51.52 51.52 0.3M
2025-09-25 51.58 51.59 51.48 51.55 0.3M
2025-09-24 51.66 51.72 51.58 51.58 0.5M
2025-09-23 51.63 51.76 51.63 51.75 0.5M
2025-09-22 51.71 51.78 51.66 51.67 1.3M
2025-09-19 51.76 51.76 51.68 51.73 0.3M
2025-09-18 51.69 51.78 51.65 51.75 0.6M
2025-09-17 51.94 52.04 51.80 51.81 1.4M
2025-09-16 51.92 51.93 51.86 51.91 0.4M
2025-09-15 51.84 51.92 51.81 51.90 0.7M
2025-09-12 51.80 51.83 51.70 51.83 0.5M
2025-09-11 51.83 51.91 51.78 51.90 0.3M
2025-09-10 51.78 51.79 51.69 51.72 0.8M
2025-09-09 51.73 51.74 51.64 51.67 1.4M
2025-09-08 51.75 51.78 51.65 51.65 0.4M
2025-09-05 51.67 51.68 51.55 51.60 0.6M
2025-09-04 51.32 51.46 51.28 51.45 1.9M
2025-09-03 51.08 51.25 51.07 51.18 0.4M
2025-09-02 50.99 51.07 50.97 51.06 0.4M
2025-08-29 51.17 51.18 51.10 51.10 0.3M
2025-08-28 51.33 51.42 51.31 51.42 0.4M
2025-08-27 51.29 51.36 51.19 51.32 0.5M
2025-08-26 51.22 51.34 51.17 51.29 0.8M
2025-08-25 51.18 51.25 51.15 51.17 0.3M
2025-08-22 51.07 51.26 51.03 51.26 0.3M
2025-08-21 50.96 51.06 50.92 50.99 0.3M
2025-08-20 51.06 51.12 51.03 51.11 0.2M
2025-08-19 51.04 51.08 51.00 51.06 1.9M
2025-08-18 51.03 51.03 50.93 50.98 0.6M
2025-08-15 51.02 51.06 50.97 51.01 0.3M
2025-08-14 51.14 51.14 51.05 51.08 0.2M
2025-08-13 51.17 51.24 51.14 51.21 0.3M
2025-08-12 51.00 51.03 50.93 51.01 1.5M
2025-08-11 51.06 51.06 51.00 51.04 0.2M
2025-08-08 50.96 51.04 50.94 50.98 0.2M
2025-08-07 51.17 51.17 51.06 51.09 0.4M
2025-08-06 51.10 51.12 50.93 51.10 0.9M
2025-08-05 51.05 51.15 51.02 51.12 0.5M
2025-08-04 51.09 51.11 51.00 51.10 0.3M
2025-08-01 50.89 51.02 50.87 50.98 0.2M
2025-07-31 50.67 50.71 50.61 50.66 0.5M
2025-07-30 50.80 50.92 50.75 50.79 0.3M
2025-07-29 50.71 50.92 50.70 50.88 0.3M
2025-07-28 50.68 50.69 50.65 50.65 1.3M
2025-07-25 50.67 50.76 50.60 50.75 0.5M
2025-07-24 50.62 50.70 50.57 50.64 1.1M
2025-07-23 50.77 50.77 50.69 50.72 0.2M
2025-07-22 50.74 50.80 50.70 50.78 0.2M
2025-07-21 50.68 50.77 50.66 50.70 0.6M
2025-07-18 50.62 50.62 50.52 50.55 0.4M
2025-07-17 50.42 50.56 50.42 50.47 0.6M
2025-07-16 50.45 50.48 50.32 50.46 0.2M
2025-07-15 50.52 50.52 50.34 50.36 0.3M
2025-07-14 50.47 50.51 50.42 50.49 0.2M
2025-07-11 50.57 50.57 50.47 50.49 0.2M
2025-07-10 50.70 50.71 50.62 50.67 0.3M
2025-07-09 50.56 50.72 50.56 50.68 0.4M
2025-07-08 50.50 50.56 50.44 50.50 0.3M
2025-07-07 50.58 50.62 50.52 50.54 0.4M
2025-07-03 50.74 50.74 50.66 50.70 0.2M
2025-07-02 50.77 50.80 50.73 50.79 0.1M
2025-07-01 50.82 50.89 50.77 50.83 0.4M
2025-06-30 50.77 50.90 50.75 50.87 1.2M
2025-06-27 50.85 51.01 50.85 50.92 0.2M
2025-06-26 50.90 50.96 50.83 50.96 0.4M
2025-06-25 50.77 50.90 50.70 50.85 0.3M
2025-06-24 50.64 50.84 50.63 50.80 0.2M
2025-06-23 50.54 50.73 50.54 50.63 0.2M
2025-06-20 50.46 50.57 50.40 50.52 0.1M
2025-06-18 50.49 50.55 50.42 50.48 0.4M
2025-06-17 50.38 50.46 50.33 50.43 0.2M
2025-06-16 50.39 50.45 50.30 50.30 0.2M
2025-06-13 50.39 50.47 50.31 50.39 0.1M
2025-06-12 50.50 50.56 50.45 50.55 0.3M
2025-06-11 50.29 50.46 50.28 50.39 0.2M
2025-06-10 50.22 50.25 50.19 50.25 0.2M
2025-06-09 50.02 50.20 50.02 50.15 0.2M
2025-06-06 50.13 50.18 50.06 50.08 0.2M
2025-06-05 50.46 50.46 50.32 50.32 0.3M
2025-06-04 50.20 50.43 50.19 50.39 0.5M
2025-06-03 50.14 50.21 50.08 50.12 0.5M
2025-06-02 50.14 50.20 50.05 50.10 0.3M
2025-05-30 50.13 50.24 50.12 50.22 0.2M
2025-05-29 50.25 50.34 50.22 50.29 0.3M
2025-05-28 50.15 50.20 50.07 50.18 0.2M
2025-05-27 50.17 50.24 50.10 50.19 0.2M
2025-05-23 50.03 50.06 49.98 50.03 0.3M
2025-05-22 49.76 49.97 49.76 49.95 0.6M
2025-05-21 49.96 50.04 49.77 49.81 0.3M
2025-05-20 50.09 50.20 50.05 50.13 0.2M
2025-05-19 49.91 50.19 49.89 50.18 0.3M
2025-05-16 50.30 50.34 50.17 50.18 0.2M
2025-05-15 50.00 50.15 49.96 50.12 0.3M
2025-05-14 50.00 50.06 49.87 49.88 0.2M
2025-05-13 50.08 50.12 50.00 50.07 0.2M
2025-05-12 50.04 50.14 50.04 50.06 0.4M
2025-05-09 50.22 50.28 50.16 50.20 0.4M
2025-05-08 50.39 50.41 50.20 50.22 0.2M
2025-05-07 50.39 50.45 50.20 50.39 0.2M
2025-05-06 50.23 50.35 50.16 50.34 0.3M
2025-05-05 50.20 50.35 50.10 50.23 0.2M
2025-05-02 50.37 50.40 50.25 50.33 0.1M
2025-05-01 50.66 50.74 50.43 50.49 0.1M
2025-04-30 50.62 50.70 50.55 50.65 0.2M
2025-04-29 50.68 50.84 50.68 50.80 0.2M
2025-04-28 50.47 50.73 50.47 50.71 0.1M
2025-04-25 50.47 50.59 50.45 50.54 0.1M
2025-04-24 50.29 50.40 50.23 50.35 0.1M
2025-04-23 50.41 50.41 50.05 50.10 0.2M
2025-04-22 50.09 50.15 49.98 50.05 0.2M
2025-04-21 50.05 50.17 49.89 49.94 0.2M
2025-04-17 50.25 50.29 50.15 50.21 0.2M
2025-04-16 50.14 50.30 50.06 50.28 0.6M
2025-04-15 50.03 50.20 49.95 50.14 0.2M
2025-04-14 49.91 50.04 49.82 49.92 0.1M
2025-04-11 49.55 49.80 49.32 49.80 0.4M
2025-04-10 49.98 50.10 49.71 49.75 0.3M
2025-04-09 49.86 50.15 49.55 50.11 0.3M
2025-04-08 50.32 50.44 50.10 50.11 0.3M
2025-04-07 50.89 50.90 50.41 50.45 0.4M
2025-04-04 51.08 51.24 50.75 50.92 0.3M
2025-04-03 50.95 51.03 50.88 50.96 1.1M
2025-04-02 50.88 50.89 50.63 50.75 0.1M
2025-04-01 50.67 50.80 50.67 50.74 0.1M
2025-03-31 50.64 50.68 50.51 50.63 0.1M
2025-03-28 50.65 50.77 50.59 50.75 0.4M
2025-03-27 50.47 50.55 50.45 50.52 0.2M
2025-03-26 50.57 50.61 50.52 50.57 0.2M
2025-03-25 50.59 50.69 50.57 50.66 0.4M
2025-03-24 50.69 50.71 50.61 50.62 0.2M
2025-03-21 50.83 50.89 50.76 50.80 0.3M
2025-03-20 50.95 50.98 50.78 50.84 0.2M
2025-03-19 50.60 50.79 50.56 50.75 0.2M
2025-03-18 50.55 50.71 50.54 50.66 0.2M
2025-03-17 50.59 50.72 50.58 50.63 0.2M
2025-03-14 50.61 50.67 50.52 50.57 0.3M
2025-03-13 50.47 50.71 50.42 50.67 0.5M
2025-03-12 50.58 50.63 50.51 50.56 0.2M
2025-03-11 50.78 50.88 50.65 50.70 0.1M
2025-03-10 50.77 50.90 50.74 50.77 0.3M
2025-03-07 50.85 50.85 50.61 50.63 0.4M
2025-03-06 50.72 50.73 50.60 50.70 0.2M
2025-03-05 50.88 50.95 50.72 50.74 0.4M
2025-03-04 50.99 51.03 50.82 50.89 0.3M
2025-03-03 50.75 50.99 50.73 50.97 0.1M
2025-02-28 50.80 50.88 50.71 50.85 0.1M
2025-02-27 50.87 50.91 50.82 50.85 0.1M
2025-02-26 50.82 50.97 50.78 50.95 0.2M
2025-02-25 50.75 50.86 50.73 50.82 0.2M
2025-02-24 50.45 50.58 50.39 50.53 0.2M
2025-02-21 50.32 50.52 50.32 50.48 0.2M
2025-02-20 50.25 50.33 50.23 50.31 0.2M
2025-02-19 50.12 50.22 50.08 50.19 0.2M
2025-02-18 50.18 50.26 50.14 50.15 0.3M
2025-02-14 50.27 50.36 50.23 50.25 0.2M
2025-02-13 50.00 50.14 49.99 50.07 0.2M
2025-02-12 49.86 49.87 49.75 49.85 0.3M
2025-02-11 50.08 50.11 50.06 50.11 0.2M
2025-02-10 50.24 50.25 50.18 50.19 0.2M
2025-02-07 50.16 50.21 50.13 50.20 0.5M
2025-02-06 50.36 50.40 50.27 50.36 0.4M
2025-02-05 50.25 50.44 50.23 50.36 0.6M
2025-02-04 49.91 50.13 49.91 50.12 0.2M
2025-02-03 50.07 50.18 49.98 50.05 0.2M
2025-01-31 50.09 50.14 49.97 50.01 0.1M
2025-01-30 50.25 50.32 50.21 50.28 0.2M
2025-01-29 50.25 50.27 50.04 50.18 0.2M
2025-01-28 50.09 50.25 50.08 50.24 0.1M
2025-01-27 50.15 50.24 50.11 50.20 0.1M
2025-01-24 49.89 49.97 49.84 49.96 0.3M
2025-01-23 49.79 49.91 49.79 49.89 0.2M
2025-01-22 49.97 50.05 49.91 49.97 0.2M
2025-01-21 49.93 50.04 49.91 49.96 1.0M
2025-01-17 49.90 49.94 49.83 49.90 0.2M
2025-01-16 49.70 49.95 49.67 49.90 0.7M
2025-01-15 49.67 49.74 49.62 49.70 0.2M
2025-01-14 49.32 49.33 49.26 49.33 0.3M
2025-01-13 49.39 49.40 49.26 49.32 0.3M
2025-01-10 49.46 49.52 49.39 49.43 0.4M
2025-01-08 49.60 49.69 49.56 49.67 0.4M
2025-01-07 49.74 49.79 49.55 49.64 0.3M
2025-01-06 49.83 49.83 49.72 49.79 0.3M
2025-01-03 49.94 49.94 49.81 49.83 1.3M
2025-01-02 49.96 49.99 49.80 49.88 0.1M