Eastman Chemical Co【EMN】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	0.08	0.110481977627	72.41	77.13	71.6	1107500	73.92726055	CS
4	1.63	2.30031047135	70.86	77.13	69.31	1111748	74.05431612	CS
12	1.96	2.7789593081	70.53	79.05	67.82	1239575	73.68713651	CS
26	8.69	13.6206896552	63.8	83.47	62.26	1471988	72.0661172	CS
52	-2.51	-3.34666666667	75	83.47	56.11	1723413	68.01142956	CS
156	-9.02	-11.0661268556	81.51	114.5	56.11	1280353	79.92089126	CS
260	-43.3	-37.3952845669	115.79	129.475	56.11	1176701	86.14634565	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	72.49	0.37	0.51	72.08	72.915	71.43	1543673
1781736000	72.12	-1.16	-1.58	74.27	75.06	71.75	1180314
1781649600	73.28	-2	-2.66	75.28	75.73	72.64	1126876
1781563200	75.28	0.06	0.08	75.37	77.13	75.205	1562034
1781304000	75.22	1.9	2.59	74.34	75.6725	73.59	927669
1781217600	73.32	1.98	2.78	72.41	73.34	71.6	740608
1781131200	71.34	-1.59	-2.18	72.54	73.92	71.3	785566
1781044800	72.93	1.26	1.76	72.2	73.2299	71.14	762209
1780958400	71.67	-0.17	-0.24	71.78	72.095	71.01	796792
1780699200	71.84	-0.58	-0.80	72.41	73.3	71.2916	1164431
1780612800	72.42	-2.41	-3.22	74.83	75	71.94	1251269
1780526400	74.83	-1.84	-2.40	76.36	76.81	74.67	965633
1780440000	76.67	1.18	1.56	75.52	77.12	75.51	926097
1780353600	75.49	-0.38	-0.50	75.37	76.37	74.79	1349378
1780094400	75.87	-0.49	-0.64	76.31	76.5871	75.205	1241240
1780008000	76.36	0.45	0.59	75.65	76.81	75.3	932533
1779921600	75.91	1.52	2.04	74.61	76.88	74.135	1160623
1779835200	74.39	0.27	0.36	74.3	75.2	73.8401	885931
1779489600	74.12	0.93	1.27	73.8	74.88	73.28	1246788
1779403200	73.19	2.54	3.60	70.86	73.68	69.31	2117839
1779316800	70.65	2.5	3.67	68.7	70.733	67.82	1812970
1779230400	68.15	-2.79	-3.93	70.16	70.5	68.08	1234385
1779144000	70.94	-0.64	-0.89	71.5	72.11	70.18	734541
1778884800	71.58	-0.89	-1.23	72.38	72.865	71.34	1012033
1778798400	72.47	-1.36	-1.84	74.43	74.91	72.46	787330
1778712000	73.83	-0.41	-0.55	74.54	74.91	73.72	1044136
1778625600	74.24	-0.4	-0.54	74.5	74.62	72.81	717672
1778539200	74.64	0.99	1.34	74.28	75.3	73.0226	756805
1778280000	73.65	-0.04	-0.05	74.31	74.46	73.18	858115
1778193600	73.69	-2.05	-2.71	76.19	76.93	73.52	1468217
1778107200	75.74	-1.55	-2.01	77.68	78.38	75.7	1406213
1778020800	77.29	0.57	0.74	77.14	78.25	76.25	1014794
1777934400	76.72	-0.81	-1.04	78.9	79.05	75.3549	1484080
1777675200	77.53	4.44	6.07	75.27	77.57	74.18	2616700
1777588800	73.09	2.67	3.79	70.76	73.86	70.38	1977259
1777502400	70.42	-1.21	-1.69	72.15	72.38	69.91	1040407
1777416000	71.63	-0.48	-0.67	72.64	72.64	70.41	826873
1777329600	72.11	0.11	0.15	72.82	73.88	71.71	1291680
1777070400	72	0.08	0.11	72.12	72.97	71.2653	1161560
1776984000	71.92	-0.61	-0.84	72.57	72.87	70.65	820563
1776897600	72.53	0.07	0.10	73.25	73.97	71.96	1144333
1776811200	72.46	-1.18	-1.60	73.66	74.12	72.055	1006779
1776724800	73.64	-0.14	-0.19	73.17	74.26	73.17	803442
1776465600	73.78	0.43	0.59	72.4	74.43	72.13	1816101
1776379200	73.35	0.6	0.82	73	74.07	72.09	1094759
1776292800	72.75	-1.04	-1.41	73.5	73.78	70.875	1540461
1776206400	73.79	-0.22	-0.30	75.59	75.59	73.16	1861932
1776120000	74.01	-0.24	-0.32	74.23	74.7699	72.82	1024377
1775860800	74.25	1.54	2.12	73.19	74.775	73.005	825052
1775774400	72.71	-1.56	-2.10	74.6	74.72	71.901	1557960
1775688000	74.27	-0.28	-0.38	76	76.09	73.09	1919162
1775601600	74.55	1.26	1.72	74.3	75.09	72.89	1146423
1775515200	73.29	-1.78	-2.37	74.46	75.296	72.54	1059123
1775169600	75.07	-0.74	-0.98	74.67	76.74	73.98	921853
1775083200	75.81	-0.51	-0.67	76.53	77.77	75.77	1737239
1774996800	76.32	3.77	5.20	73.64	76.4	73.64	2011086
1774910400	72.55	1.35	1.90	72.12	73.96	71.66	2350381
1774651200	71.2	-1.3	-1.79	71.94	72.5199	70.85	1581589
1774564800	72.5	1.1	1.54	70.53	72.585	70.38	1293128
1774478400	71.4	1.45	2.07	70.55	71.64	70.03	994242
1774392000	69.95	1.94	2.85	67.28	70.69	67.11	1010678
1774305600	68.01	2.68	4.10	66.989999	68.88	66.7	1384253