Eaton Corporation plc【1ETN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	11.2	3.23512420566	346.2	365	340	38	352.92356021	DE
4	11.5	3.32466030645	345.9	365	317.8	53	342.74278982	DE
12	52.3	17.1419206817	305.1	370.2	305.1	44	343.47999593	DE
26	65.65	22.5021422451	291.75	370.2	270.35	45	319.81185126	DE
52	71.8	25.1400560224	285.6	370.2	270.35	36	321.45222079	DE
156	108.2	43.41894061	249.2	370.2	249.2	34	321.45222079	DE
260	108.2	43.41894061	249.2	370.2	249.2	34	321.45222079	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780588500	356.6	-8.4	-2.30	359	359	356.6	11
1780502100	365	6.2	1.73	360.7	365	359.9	72
1780415700	358.8	15	4.36	358.6	358.8	358.6	7
1780329300	343.8	0.8	0.23	343.8	345.5	340	64
1780070100	343	-5.1	-1.47	346.2	346.9	343	37
1779983700	348.1	4.7	1.37	349	350.3	347.8	105
1779897300	343.4	-6.8	-1.94	347.3	351.6	343.4	47
1779810900	350.2	-1.2	-0.34	342.2	350.2	340.1	78
1779724500	351.4	15.8	4.71	353.4	353.4	351.4	42
1779465300	335.6	5.5	1.67	329.6	336.1	329.6	26
1779378900	330.1	6.1	1.88	331.5	331.5	330	13
1779292500	324	6.2	1.95	324	324.89999	324	25
1779206100	317.8	-11.1	-3.37	328.89999	328.89999	317.8	84
1779119700	328.89999	-16.1	-4.67	343.6	346.5	328.89999	91
1778860500	345	-2.2	-0.63	345.9	346.5	344	157
1778774100	347.2	0.6	0.17	347.2	347.2	347.2	50
1778687700	346.6	-4.3	-1.23	346.6	346.6	346.6	31
1778601300	350.9	11.5	3.39	359.5	359.5	350.9	28
1778514900	339.4	-3.8	-1.11	339.5	339.5	338.9	73
1778255700	343.2	-4.9	-1.41	345.9	345.9	342.4	20
1778169300	348.1	-5.2	-1.47	355.2	355.2	348.1	6
1778082900	353.3	8.5	2.47	350.6	358	349.5	69
1777996500	344.8	-23.4	-6.36	365.7	369.9	344.8	67
1777910100	368.2	6.2	1.71	370.2	370.2	363.7	58
1777564500	362	9.2	2.61	356.3	362.3	356.3	120
1777478100	352.8	7.2	2.08	352.8	352.8	352.8	50
1777391700	345.6	-9.5	-2.68	352.9	354.5	345.6	40
1777305300	355.1	-9.6	-2.63	365	365	355.1	55
1777046100	364.7	1.2	0.33	364.7	364.7	364.7	50
1776959700	363.5	9.7	2.74	353.4	363.5	353.4	10
1776873300	353.8	4.7	1.35	348.6	357.7	343.7	139
1776786900	349.1	4.5	1.31	349.1	349.1	349.1	60
1776700500	344.6	0.7	0.20	346.9	346.9	344.6	39
1776441300	343.9	11.1	3.34	337.1	343.9	337.1	46
1776354900	332.8	0	0.00	332.8	332.8	332.8	0
1776268500	332.8	-8.8	-2.58	332.8	332.8	332.8	0
1776182100	341.6	-1.3	-0.38	342.5	342.5	341.6	85
1776095700	342.9	8.7	2.60	342.7	345.5	342.7	56
1775836500	334.2	0	0.00	334.2	334.2	334.2	0
1775750100	334.2	5.7	1.74	334.2	334.2	334.2	0
1775663700	328.5	15.7	5.02	328.5	328.5	328.5	0
1775577300	312.8	4.55	1.48	313.89999	314.3	312.8	120
1775145300	308.25	-3.9	-1.25	310.35	310.35	308.25	48
1775058900	312.14999	5.6	1.83	313.14999	313.14999	312.14999	50
1774972500	306.55	-10.55	-3.33	305.7	306.55	305.7	2
1774886100	317.1	6.2	1.99	317.1	317.1	317.1	1
1774630500	310.89999	-2.9	-0.92	310.89999	310.89999	310.89999	0
1774544100	313.8	-16.25	-4.92	313.8	313.8	313.8	0
1774457700	330.05	9.65	3.01	330.05	330.05	330.05	16
1774371300	320.39999	2.55	0.80	320.39999	320.39999	320.39999	0
1774284900	317.85	2.15	0.68	317.85	317.85	317.85	3
1774025700	315.7	6.5	2.10	315.7	315.7	315.7	18
1773939300	309.2	-5.55	-1.76	309.2	309.2	309.2	0
1773852900	314.75	-2.15	-0.68	314.75	314.75	314.75	0
1773766500	316.89999	-0.6	-0.19	316.89999	316.89999	316.89999	3
1773680100	317.5	12.4	4.06	316.3	317.5	316.3	8
1773420900	305.1	-1.65	-0.54	305.1	305.1	305.1	0
1773334500	306.75	-10.25	-3.23	306.75	306.75	306.75	0
1773212400	317	0	0.00	317	317	317	0
1773126000	317	0	0.00	317	317	317	0
1773039600	317	0	0.00	317	317	317	0
1772780400	317	0	0.00	317	317	317	0
1772694000	317	0	0.00	317	317	317	0