Eastman Chemical Co【EMN】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
NYSE
Eastman Chemical Co (EMN)
Eastman Chemical Co (EMN) 時系列データ

Eastman Chemical Co (EMN)

105.59

1.99

(1.92%)

終了 11月25日 6:00AM

105.59

0.00

(0.00%)

取引時間後: 9:58AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.75	3.68224666143	101.84	105.6	100.525	1194357	102.38254744	CS
4	-1.26	-1.17922321011	106.85	107.02	98.17	1114853	102.51645752	CS
12	4.32	4.26582403476	101.27	114.5	96.045	954281	104.78406855	CS
26	6.41	6.46299657189	99.18	114.5	93.45	890051	101.749835	CS
52	24.3	29.8929757658	81.29	114.5	80.7056	950687	95.79487551	CS
156	-7.73	-6.82139075185	113.32	129.475	68.89	1011509	93.65364786	CS
260	27.46	35.1465506208	78.13	130.47	34.44	1010741	90.37279913	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732318800	105.59	1.99	1.92	103.79	105.84	103.7	1006406
1732232400	103.6	2.23	2.20	101.35	103.72	100.525	1249431
1732146000	101.37	0.04	0.04	101.16	101.56	100.56	1788167
1732059600	101.33	-2.68	-2.58	102.67	103.18	101.19	835763
1731973200	104.01	2.4	2.36	102.63	104.11	102.51	1180603
1731714000	101.61	0.86	0.85	101	102.06	100.8	990039
1731627600	100.75	-0.02	-0.02	100.76	101.41	100.11	1026608
1731541200	100.77	0.28	0.28	100.6	102.14	100.51	832515
1731454800	100.49	-1.88	-1.84	101.55	102.34	100.33	1023558
1731368400	102.37	0.9	0.89	101.67	103.0882	100.92	1106309
1731109200	101.47	-2.07	-2.00	102.6	102.935	101.16	1116479
1731022800	103.54	-0.14	-0.14	103.64	104.805	103.0301	1527596
1730936400	103.68	2.8	2.78	105	105.0299	102.49	1742158
1730850000	100.88	0.83	0.83	99.08	100.92	98.17	1123921
1730763600	100.05	-1.03	-1.02	101.5	102.385	99.93	1196591
1730500800	101.08	-4.01	-3.82	102	104.54	100	1789392
1730414400	105.09	0.1	0.10	104.94	105.79	104.38	1317042
1730328000	104.99	0.15	0.14	105.32	106.8992	104.84	689566
1730241600	104.84	-1.86	-1.74	105.6	106.33	104.68	634605
1730155200	106.7	1.27	1.20	106.34	106.86	105.69	692419
1729896000	105.43	-1.29	-1.21	106.85	107.02	105.24	603275
1729809600	106.72	-0.26	-0.24	107.73	108.03	106.03	637908
1729723200	106.98	-0.08	-0.07	106.5	107.54	105.82	745655
1729636800	107.06	-0.76	-0.70	107.46	107.78	106.45	848944
1729550400	107.82	-1.02	-0.94	108.68	108.965	106.9791	513074
1729291200	108.84	-0.61	-0.56	110.1	110.1	108.18	872352
1729204800	109.45	0.73	0.67	109.33	109.53	107.98	610573
1729118400	108.72	-1.6	-1.45	108.87	110.88	108.4712	950937
1729032000	110.32	-0.09	-0.08	110.39	111.79	109.68	934592
1728945600	110.41	-0.16	-0.14	109.88	110.745	109.3131	873613
1728686400	110.57	0.46	0.42	110.42	111.245	110.42	523498
1728600000	110.11	0.39	0.36	109.72	110.765	109.085	494249
1728513600	109.72	1.45	1.34	108.38	110.12	107.83	567716
1728427200	108.27	-1	-0.92	108.27	108.93	106.895	1071471
1728340800	109.27	0.27	0.25	107.78	109.43	107.78	819316
1728081600	109	1.07	0.99	109.41	109.85	107.95	764000
1727995200	107.93	-2.22	-2.02	109.47	109.69	107.47	1003417
1727908800	110.15	-0.48	-0.43	110.36	110.87	109.7	537404
1727822400	110.63	-1.32	-1.18	112.01	112.01	110	877886
1727736000	111.95	-0.43	-0.38	112.3	113.03	110.9	729530
1727476800	112.38	-1.39	-1.22	114.24	114.5	112.09	836060
1727390400	113.77	3.44	3.12	111.93	114.16	111.86	878173
1727304000	110.33	-0.25	-0.23	111.43	111.43	109.85	600894
1727217600	110.58	2.57	2.38	108.78	111.12	108.755	1659994
1727131200	108.01	1.38	1.29	107.35	108.14	106.77	882749
1726872000	106.63	-1.63	-1.51	107.34	107.34	105.82	1442454
1726785600	108.26	1.88	1.77	108.72	108.81	107.08	1053547
1726699200	106.38	0.45	0.42	106.04	108.035	105.63	903299
1726612800	105.93	0.55	0.52	105.91	107.105	105.4	1041642
1726526400	105.38	2.28	2.21	102.84	105.875	102.84	1169474
1726267200	103.1	3.48	3.49	100.45	103.18	100.45	1048162
1726180800	99.62	0.69	0.70	98.8	99.76	97.63	845788
1726094400	98.93	0.74	0.75	98.19	99.02	96.045	798444
1726008000	98.19	0.18	0.18	98.26	98.26	96.93	548435
1725921600	98.01	0.84	0.86	97.47	98.94	97.37	1274446
1725662400	97.17	-0.84	-0.86	97.67	98.87	96.54	1593493
1725576000	98.01	-1.23	-1.24	99.39	99.39	97.64	796684
1725489600	99.24	-1.05	-1.05	100.25	101.4	99.15	747359
1725403200	100.29	-2.08	-2.03	101.04	102.31	99.54	946209
1725057600	102.37	1.37	1.36	101.27	102.55	100.82	808987
1724971200	101	0.94	0.94	100.6	101.86	99.5294	494453
1724884800	100.06	-0.56	-0.56	100.21	100.84	99.53	747617
1724798400	100.62	-0.41	-0.41	100.84	101.2	100.07	410675
1724712000	101.03	0.23	0.23	101.4	102.4	100.93	413219

Eastman Chemical

Amundi MSCI Eastern Euro...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約