Hot Features
プレミアム
Eaton Corp New (ETN)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8992 | -0.996288659794 | 291 | 301.96 | 267.63 | 5065567 | 286.82119875 | CS |
| 4 | -27.4492 | -8.69884328949 | 315.55 | 323.68 | 267.63 | 3837159 | 298.89488653 | CS |
| 12 | -73.2892 | -20.2798085171 | 361.39 | 378.47 | 267.63 | 3248088 | 319.89230644 | CS |
| 26 | 0.6508 | 0.226404592103 | 287.45 | 379.99 | 267.63 | 2480923 | 329.00581324 | CS |
| 52 | -6.2492 | -2.12305078988 | 294.35 | 379.99 | 255.65 | 2405712 | 319.94513923 | CS |
| 156 | 138.3108 | 92.3364710595 | 149.79 | 379.99 | 122.5 | 2072755 | 233.32573056 | CS |
| 260 | 197.6608 | 218.554621849 | 90.44 | 379.99 | 56.415 | 2045689 | 189.60702965 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 279.22 | 0.76 | 0.27 | 273.12 | 285.56 | 267.63 | 6805802 |
| 1741045200 | 278.45999 | -14.86 | -5.07 | 294.98 | 296.72 | 276.2 | 4890856 |
| 1740786000 | 293.32 | 2.94 | 1.01 | 289.11 | 293.38 | 284.79 | 4806044 |
| 1740699600 | 290.38 | -6.97 | -2.34 | 300.42 | 301.95999 | 288.91 | 4523085 |
| 1740613200 | 297.35 | 9.8 | 3.41 | 291 | 299.6 | 290.57 | 4302046 |
| 1740526800 | 287.55 | -2.3 | -0.79 | 288.8 | 292.64999 | 282.43 | 6041677 |
| 1740440400 | 289.85 | -7.52 | -2.53 | 298.13 | 298.79 | 285.51 | 5871920 |
| 1740181200 | 297.37 | -11.45 | -3.71 | 308.74 | 309.39999 | 295.02 | 4394355 |
| 1740094800 | 308.82 | -0.61 | -0.20 | 309.2 | 310 | 305.8402 | 1981982 |
| 1740008400 | 309.43 | -3.69 | -1.18 | 310.95999 | 311.742 | 307.3 | 2712476 |
| 1739922000 | 313.12 | 3.95 | 1.28 | 311.64999 | 316.58499 | 310.39 | 2682300 |
| 1739576400 | 309.17 | 1.36 | 0.44 | 308.11 | 311.375 | 307.5 | 3175086 |
| 1739490000 | 307.81 | -2.07 | -0.67 | 312.76 | 312.76 | 304.07 | 3015458 |
| 1739403600 | 309.88 | -6.63 | -2.09 | 308.39999 | 311.95999 | 305.69 | 2648642 |
| 1739317200 | 316.51 | -3.37 | -1.05 | 318.01 | 318.25 | 311.1 | 3225417 |
| 1739230800 | 319.88 | 6.83 | 2.18 | 314.49 | 320.14999 | 312.4501 | 2748320 |
| 1738971600 | 313.05 | -2.8 | -0.89 | 318.1 | 322.6399 | 311.97 | 2661241 |
| 1738885200 | 315.85 | 0.6 | 0.19 | 316.02 | 323.68 | 312.77 | 3331246 |
| 1738798800 | 315.25 | 0.55 | 0.17 | 315.55 | 316.76 | 311.3 | 3088068 |
| 1738712400 | 314.7 | -0.71 | -0.23 | 318.52 | 319.6 | 313.01 | 2346718 |
| 1738626000 | 315.41 | -11.03 | -3.38 | 317.77999 | 322.1 | 311.1239 | 3303459 |
| 1738366800 | 326.44 | -0.66 | -0.20 | 326 | 330.55 | 314.39999 | 6484910 |
| 1738280400 | 327.1 | 9.5 | 2.99 | 324.83 | 329.58999 | 321.11 | 4742915 |
| 1738194000 | 317.6 | 4.93 | 1.58 | 312.67 | 319.55 | 310.12 | 4289882 |
| 1738107600 | 312.67 | 1.12 | 0.36 | 311.08 | 313.66 | 298.29 | 8750893 |
| 1738021200 | 311.55 | -57.43 | -15.56 | 329.49 | 329.76 | 306.14999 | 9887345 |
| 1737762000 | 368.98 | -2.25 | -0.61 | 378.47 | 378.47 | 367.16 | 1967190 |
| 1737675600 | 371.23 | 0 | 0.00 | 371.23 | 371.23 | 371.23 | 0 |
| 1737589200 | 371.23 | 13.6 | 3.80 | 372.95 | 377.925 | 365 | 3298909 |
| 1737502800 | 357.63 | 11.35 | 3.28 | 351.4 | 357.67 | 350.475 | 3567636 |
| 1737157200 | 346.28 | 1.09 | 0.32 | 348.29 | 349.47 | 345.75 | 2454295 |
| 1737070800 | 345.19 | 2.61 | 0.76 | 346.76 | 347.7799 | 342.7 | 2424575 |
| 1736984400 | 342.58 | 2.44 | 0.72 | 346.91 | 349.69 | 340.71 | 3433920 |
| 1736898000 | 340.14 | -0.74 | -0.22 | 343.02 | 347.235 | 339 | 3018357 |
| 1736811600 | 340.88 | -0.57 | -0.17 | 333.88 | 343.04 | 333.88 | 2521349 |
| 1736552400 | 341.45 | -3.66 | -1.06 | 342.89 | 343.96 | 337.97 | 1828001 |
| 1736379600 | 345.11 | 1.2 | 0.35 | 341.67 | 345.675 | 338 | 2020459 |
| 1736293200 | 343.91 | -4.65 | -1.33 | 348.35 | 349.48 | 341.14 | 2350385 |
| 1736206800 | 348.56 | 5.98 | 1.75 | 345.99 | 353.4 | 345.99 | 3156516 |
| 1735947600 | 342.58 | 10.62 | 3.20 | 335.2 | 343.45 | 333.64999 | 2569807 |
| 1735861200 | 331.95999 | 0.09 | 0.03 | 334.68 | 337.91 | 330.24 | 1833071 |
| 1735688400 | 331.87 | -0.51 | -0.15 | 332.25 | 333.98 | 331.26 | 1134588 |
| 1735602000 | 332.38 | -2.25 | -0.67 | 330.24 | 334.07 | 327.54 | 1400310 |
| 1735342800 | 334.63 | -5.53 | -1.63 | 336.82 | 338.85 | 331.2801 | 1601044 |
| 1735256400 | 340.16 | -1.38 | -0.40 | 341.8 | 341.83 | 338.75 | 1196484 |
| 1735077840 | 341.54 | 3.83 | 1.13 | 339.6 | 341.69 | 337.2 | 507545 |
| 1734997200 | 337.71 | -0.41 | -0.12 | 338.77 | 338.77 | 334.2 | 1701848 |
| 1734738000 | 338.12 | 2.48 | 0.74 | 333.27999 | 342.0099 | 332.12 | 4862546 |
| 1734651600 | 335.64 | 0.52 | 0.16 | 339.9 | 340.1 | 334.33 | 2447429 |
| 1734565200 | 335.12 | -11.96 | -3.45 | 349 | 349.59 | 334.71499 | 2485753 |
| 1734478800 | 347.08 | -8.07 | -2.27 | 353.02 | 353.02 | 344.67 | 2544417 |
| 1734392400 | 355.15 | -0.86 | -0.24 | 356.01 | 357.5 | 353.54 | 1528818 |
| 1734133200 | 356.01 | -2.63 | -0.73 | 359.76 | 360.82 | 355.89 | 1165024 |
| 1734046800 | 358.64 | -3.27 | -0.90 | 361.93 | 363.06 | 358.075 | 1223573 |
| 1733960400 | 361.91 | 3.42 | 0.95 | 361.39 | 365 | 353.33 | 2440759 |
| 1733874000 | 358.49 | -5.57 | -1.53 | 364.45 | 364.45 | 357.95 | 1890303 |
| 1733787600 | 364.06 | -7.16 | -1.93 | 371.44 | 374.01 | 358.33 | 2338209 |
| 1733528400 | 371.22 | 0.17 | 0.05 | 370.18 | 373.28 | 369.245 | 1524144 |
| 1733442000 | 371.05 | -6.47 | -1.71 | 377.52 | 377.82 | 370 | 1624241 |
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
