Eastman Chemical Company【EAC】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	-2.66	-4.0760036776	65.26	66.08	62.6	129	65.46430233	DE
4	0.14	0.224143451809	62.46	66.08	58.7	179	63.50845294	DE
12	2.14	3.53953026795	60.46	66.78	56.26	282	62.74060314	DE
26	10.3	19.6940726577	52.3	69.599999	51.64	330	60.57671381	DE
52	-8.24	-11.6318464145	70.84	71.739999	48.75	394	57.18241346	DE
156	-16.3	-20.6590621039	78.9	102.7	48.75	230	64.79848184	DE
260	-16.3	-20.6590621039	78.9	102.7	48.75	230	64.79848184	DE

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
1780604700	65.64	0	0.00	65.64	65.64	65.64	0
1780518300	65.64	0.74	1.14	65.94	65.959998	65.64	317
1780431900	64.9	-0.36	-0.55	64.36	64.9	64.36	101
1780345500	65.26	-0.82	-1.24	65.519999	65.519999	64.519999	72
1780086300	66.08	0.14	0.21	65.26	66.08	65.26	26
1779999900	65.94	1.04	1.60	65	65.98	65	105
1779913500	64.9	0.86	1.34	64	65.5	64	95
1779827100	64.04	0.12	0.19	64.42	64.42	63.76	30
1779740700	63.92	-0.08	-0.13	64.519999	64.54	63.92	3
1779481500	64	2.34	3.80	63	64.14	63	1073
1779395100	61.66	2.5	4.23	61.12	61.66	61.12	204
1779308700	59.16	0.08	0.14	58.7	59.16	58.7	92
1779222300	59.08	-1.8	-2.96	61.24	61.24	59.08	59
1779135900	60.88	-0.98	-1.58	60.18	61.46	60.18	63
1778876700	61.86	-1.94	-3.04	62.34	62.34	61.5	277
1778790300	63.8	0.3	0.47	63.46	63.8	63.46	233
1778703900	63.5	0.88	1.41	63.72	63.72	63.5	187
1778617500	62.62	-0.6	-0.95	62.5	62.62	62.5	120
1778531100	63.22	0.5	0.80	62.2	63.22	62.2	60
1778271900	62.72	-0.28	-0.44	62.46	62.88	62.46	283
1778185500	63	-2.98	-4.52	64.86	65.06	63	29
1778099100	65.98	0.94	1.45	65.98	65.98	65.98	208
1778012700	65.04	-0.76	-1.16	65.459998	66.14	65.04	3
1777926300	65.8	3.12	4.98	65.84	66.78	65.26	1169
1777580700	62.68	1.78	2.92	60.22	62.68	60.22	448
1777494300	60.9	0	0.00	60.9	60.9	60.9	0
1777407900	60.9	-0.1	-0.16	61.34	62.1	60.9	426
1777321500	61	0	0.00	61	61	61	0
1777062300	61	0	0.00	61	61	61	0
1776975900	61	-0.76	-1.23	61.92	62.2	61	73
1776889500	61.76	-0.64	-1.03	62.24	62.24	61.76	169
1776803100	62.4	-0.3	-0.48	62.64	62.84	62.4	76
1776716700	62.7	0.66	1.06	62.5	62.7	62.5	13
1776457500	62.04	0	0.00	62.04	62.04	62.04	0
1776371100	62.04	-0.4	-0.64	61.46	62.04	61.44	227
1776284700	62.44	0	0.00	62.9	62.9	62.44	10
1776198300	62.44	-0.5	-0.79	64.08	64.08	62.44	49
1776111900	62.94	-0.86	-1.35	63.62	63.62	62.94	185
1775852700	63.8	0.1	0.16	61.84	63.8	61.84	66
1775766300	63.7	0.7	1.11	63.18	63.7	63.18	20
1775679900	63	-0.68	-1.07	65.8	65.8	63	78
1775593500	63.68	-1.92	-2.93	62.7	64	62.2	864
1775161500	65.599999	-0.14	-0.21	65.4	65.599999	65.4	310
1775075100	65.739999	2.38	3.76	65.92	66.7	65.739999	233
1774988700	63.36	-0.06	-0.09	63.4	63.4	63.36	201
1774902300	63.42	1.44	2.32	62.06	63.42	62.02	645
1774646700	61.98	-0.5	-0.80	62.98	63.46	61.6	1903
1774560300	62.48	0.66	1.07	61.78	62.86	61.2	489
1774473900	61.82	1.92	3.21	60.92	61.82	60.84	422
1774387500	59.9	0.68	1.15	58.44	59.9	58.44	74
1774301100	59.22	2.72	4.81	56.26	59.22	56.26	93
1774041900	56.5	-2.2	-3.75	56.5	56.5	56.5	190
1773955500	58.7	-2.62	-4.27	60	60.38	58.64	680
1773869100	61.32	0	0.00	61.32	61.32	61.32	0
1773782700	61.32	0	0.00	61.32	61.32	61.32	0
1773696300	61.32	0.44	0.72	60.88	61.56	60.7	572
1773437100	60.88	-0.1	-0.16	60.46	61.36	60.46	767
1773350700	60.98	2.42	4.13	57.96	60.98	57.76	561
1773264300	58.56	-1.74	-2.89	59.5	59.54	58.56	105
1773177900	60.3	0.3	0.50	59.94	60.74	59.94	484
1773091500	60	0.36	0.60	59.02	60	58.42	673
1772832300	59.64	-2.6	-4.18	61.98	62.88	59.64	296
1772745900	62.24	-1.1	-1.74	63.38	63.64	61.94	422