Eaton Corp New【ETN】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	-15.126	-3.6456098913	414.91	427.93	393.09	2859951	411.58988621	CS
4	-19.706	-4.69760900141	419.49	436.74	375.04	2581641	406.66575349	CS
12	14.204	3.68380102702	385.58	436.74	367.64	2644774	406.54511048	CS
26	76.574	23.6917174592	323.21	436.74	315.76	2749751	378.79873519	CS
52	44.574	12.5486332029	355.21	436.74	311.915	2609213	368.47931017	CS
156	200.034	100.142177722	199.75	436.74	191.82	2418353	318.17884907	CS
260	249.774	166.504899673	150.01	436.74	122.5	2192581	263.51210044	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
1783032000	398.52	-13.79	-3.34	410.52	414.74	392.3	2605851
1782945600	412.31	-13.81	-3.24	419.99	423.45	404.74	2381746
1782859200	426.12	17.86	4.37	411	427.93	409.93	2540223
1782772800	408.26	5.58	1.39	404	411.74	401.325	2202666
1782513600	402.68	-17.19	-4.09	410.55	413.1439	398.12	5276383
1782427200	419.87	15.28	3.78	414.91	426	413.97	1898735
1782340800	404.59	-0.69	-0.17	405.35	412.73	400.51	2397572
1782254400	405.28	-30.5	-7.00	424.09	424.09	405.28	2461819
1782168000	435.78	14.01	3.32	425	436.74	422.61	2575101
1781822400	421.77	12.13	2.96	420.37	425.92	414.73	3718158
1781736000	409.64	1.93	0.47	414.14	419.17	408	2244691
1781649600	407.71	0.65	0.16	409.28	415.62	407.23	1791177
1781563200	407.06	15.67	4.00	403.08	412.04	402.95	2340459
1781304000	391.39	-2.25	-0.57	396.55	399.13	388.336	2178303
1781217600	393.64	18.18	4.84	382	396.18	378.06	2642191
1781131200	375.46	-26.26	-6.54	398.19	399.83	375.04	3555156
1781044800	401.72	-1.42	-0.35	407	413.25	386.6201	2338458
1780958400	403.14	7.2	1.82	400.87	406.51	398.1	2104040
1780699200	395.94	-22.67	-5.42	408.55	410.61	393.17	2541522
1780612800	418.61	-2.6	-0.62	419.49	421.57	408.7626	1862773
1780526400	421.21	3.59	0.86	420	426.585	414.655	2183152
1780440000	417.62	17.54	4.38	405.61	419.68	404.7501	2076107
1780353600	400.08	-0.52	-0.13	396.08	404.23	393.595	2343135
1780094400	400.6	-1.34	-0.33	403.67	404.28	397.5	3322887
1780008000	401.94	-4.43	-1.09	403.2	406.48	389	2322000
1779921600	406.37	3.24	0.80	402.72	406.83	395.3	2849353
1779835200	403.13	11.78	3.01	401.72	409.65	398	2860256
1779489600	391.35	9.84	2.58	385.35	395.21	380.56	2357453
1779403200	381.51	1.82	0.48	380.06	384.95	377.2	1934649
1779316800	379.69	7.81	2.10	373.77	382.455	371.46	2686051
1779230400	371.88	-9.99	-2.62	374.5	377.1699	367.64	2955454
1779144000	381.87	-17.57	-4.40	398.21	398.32	375.56	2867243
1778884800	399.44	-8.66	-2.12	400.855	402.12	395.35	3256490
1778798400	408.1	1.16	0.29	409.99	409.99	403.075	2013620
1778712000	406.94	5.41	1.35	403.5	409.6	400.5593	2318539
1778625600	401.53	-17.47	-4.17	413.91	415.98	396.19	2955859
1778539200	419	17.49	4.36	402.04	420.88	396.44	3727873
1778280000	401.51	2.36	0.59	400.79	406.85	399	2389921
1778193600	399.15	-22.24	-5.28	421	421.49	396.21	3594147
1778107200	421.39	10.53	2.56	423.97	423.97	409.02	3290664
1778020800	410.86	-11.58	-2.74	398.71	415.93	388.26	6879615
1777934400	422.44	-3.11	-0.73	425.78	434.75	421.93	3299063
1777675200	425.55	-7.46	-1.72	435	435.43	422.835	2480379
1777588800	433.01	22.24	5.41	417.66	434.3	417.35	3252270
1777502400	410.77	-2.3	-0.56	416.86	418.63	407.36	1929131
1777416000	413.07	-3.7	-0.89	410.5	416.41	401.65	2486877
1777329600	416.77	-7.15	-1.69	426	426.38	414.2022	2461529
1777070400	423.92	-0.58	-0.14	430.05	432.34	422.03	2492553
1776984000	424.5	10.63	2.57	415	429.31	415	2914220
1776897600	413.87	4.17	1.02	417.31	419.47	411.89	2684410
1776811200	409.7	2.13	0.52	410.62	418.38	409.13	2023406
1776724800	407.57	1.36	0.33	405.91	409.66	403.92	2417767
1776465600	406.21	13.48	3.43	395.26	410.91	394.28	2626450
1776379200	392.73	-2.33	-0.59	394.01	395.955	387.66	1817699
1776292800	395.06	-6.84	-1.70	400.44	401.335	389.4	2268889
1776206400	401.9	-1.46	-0.36	402.76	407.83	397.49	1828263
1776120000	403.36	0.36	0.09	403.85	404.75	395.18	1820855
1775860800	403	2.56	0.64	404.22	407.01	401.1	2221014
1775774400	400.44	14.86	3.85	385.58	401.11	385.58	2136483
1775688000	385.58	16.73	4.54	387.5	390.97	381.17	2218270
1775601600	368.85	4.96	1.36	363	369.11	359.71	2181155
1775515200	363.89	2.79	0.77	361	364.21	357.0701	1360834