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	-0.89	-1.17647058824	75.65	77.12	74.19	1082976	75.81105075	CS
4	-1.43	-1.87688673054	76.19	77.12	67.82	1118404	73.59240462	CS
12	6.86	10.1030927835	67.9	79.05	64.59	1411534	72.50432668	CS
26	13.09	21.2258796822	61.67	83.47	60.2	1546427	71.11831828	CS
52	-5.75	-7.14196994162	80.51	83.47	56.11	1748539	68.29402555	CS
156	-7.85	-9.50248153977	82.61	114.5	56.11	1280044	80.01435424	CS
260	-54.89	-42.3370613189	129.65	129.94	56.11	1172866	86.3796404	CS

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
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	1810572
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	1043936
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	1028390
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	1976889
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	1382919
1774046400	65.33	-3.43	-4.99	68.75	69.17	64.59	5096219
1773960000	68.76	-0.15	-0.22	67.88	68.885	67.18	2083247
1773873600	68.91	-2.36	-3.31	71	71.7	68.85	2245159
1773787200	71.27	1.7	2.44	70.27	72.19	69.64	1397191
1773700800	69.57	0.32	0.46	69.6	70.99	69.51	1436652
1773441600	69.25	-1.34	-1.90	71.46	72.28	69.18	1621779
1773355200	70.59	2.87	4.24	67.9	70.78	66.36	3002690
1773268800	67.72	-1.5	-2.17	69.15	69.535	67.06	1562341
1773182400	69.22	-0.38	-0.55	70.05	70.86	69	1596603
1773096000	69.6	-0.73	-1.04	69.3	70.67	67	2366330
1772840400	70.33	-1.85	-2.56	70.85	71.54	69.195	1257428
1772754000	72.18	-1.27	-1.73	73.45	75.34	71.685	1526216
1772667600	73.45	-0.71	-0.96	75.18	75.18	73.125	1404207