Eaton Corp PLC【E1TN34】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	-1.28	-0.853674803255	149.94	158.04	143	282	146.5436995	DR
4	4.8	3.33657722786	143.86	160	141.41	1325	154.53857429	DR
12	8.16	5.80782918149	140.5	160	133.35	1926	148.24353508	DR
26	22.71	18.0309646685	125.95	160	122.41	1941	140.63082721	DR
52	7.25	5.12693586026	141.41	160	122.01	1386	139.06834335	DR
156	78.58	112.128995434	70.08	164.1	65.34	1709	116.67378279	DR
260	-254.84	-63.1573729864	403.5	489	55.81	1724	178.06810963	DR

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
1783719000	148.66	0.16	0.11	152	152	147.35	422
1783632600	148.5	1.61	1.10	148	151	148	51
1783546200	146.88999	1.95	1.35	143.13	146.88999	143.13	185
1783459800	144.94	-6.56	-4.33	149.15	149.15	143	902
1783373400	151.5	0.31	0.21	152	154.4	151.5	46
1783114200	151.19	3.15	2.13	149.94	158.04	149.94	227
1783027740	148.04	-6.03	-3.91	151.13	151.13	146.51	405
1782941400	154.07	-4.14	-2.62	158.21	158.21	153	2141
1782855000	158.21	7.5	4.98	152.22	158.21	151.68	184
1782768600	150.71	2.8	1.89	149.63999	150.71	149.63999	138
1782509400	147.91	-7.03	-4.54	148.21	148.66999	147.05	153
1782423000	154.94	5.44	3.64	153.91	158	153.91	828
1782336540	149.5	-1.23	-0.82	151.37	153.15	148.86	167
1782250200	150.72999	-8.77	-5.50	154.72999	154.72999	150.6	987
1782163800	159.5	6.65	4.35	155.9	160	155.9	6978
1781904600	152.85	-2.85	-1.83	152.85	152.85	152.85	59
1781818140	155.69999	5.11	3.39	155.56	157.19999	155.32	9127
1781731740	150.59	1.64	1.10	149.13	151.36	148.96	832
1781645400	148.94999	0.21	0.14	151.75	151.75	148.47999	1953
1781559000	148.74	7.06	4.98	146	149.1	146	542
1781299800	141.68	-2.27	-1.58	143.86	143.86	141.41	601
1781213400	143.94999	5.33	3.85	142.28	144.47999	142.28	435
1781126940	138.62	-8.47	-5.76	145.36	145.88999	138.62	1842
1781040600	147.09	-3.01	-2.01	145.21	147.09	144.03	55
1780954140	150.1	5.18	3.57	149.4	150.1	149.03	1340
1780695000	144.91999	-7.77	-5.09	151.16999	151.16999	144.82	4421
1780522200	152.69	2.63	1.75	150.55	153.5	150.55	463
1780435800	150.06	7.83	5.51	145.31	150.06	145.31	812
1780349400	142.22999	-2.77	-1.91	145	145.16999	142.22999	2319
1780090200	145	0.45	0.31	144.94	145.88	144.06	175
1780003800	144.55	-1.72	-1.18	144.57	146.3	144.07	2187
1779917400	146.27	0.9	0.62	147.58	147.59	145.69999	645
1779830940	145.37	5.05	3.60	147.34	147.34	143.4	3162
1779744600	140.32	0	0.00	140.32	140.32	140.32	0
1779485400	140.32	3.62	2.65	137.59	141.69999	137.59	948
1779398940	136.69999	0.85	0.63	136.49	137.18	135.9	724
1779312600	135.85	1.69	1.26	135.84	135.85	135.84	4
1779226140	134.16	-2.09	-1.53	135.4	135.4	133.35	7187
1779139800	136.25	-7.79	-5.41	136.75	136.75	134.94	1673
1778880600	144.04	-1.22	-0.84	143.87	144.88999	143.87	268
1778794140	145.26	-0.99	-0.68	146.25	146.25	143.9	452
1778707800	146.25	6.27	4.48	138	146.25	138	1805
1778621400	139.97999	-6.49	-4.43	141.57	141.57	139.04	1555
1778535000	146.47	5.46	3.87	141.01	147.3	139.4	595
1778275800	141.01	2.01	1.45	141.44999	141.77	139.97	241
1778189400	139	-18	-11.46	151.19999	151.19999	139	469
1778102940	157	14.02	9.81	150.13	157	144.26	1102
1778016600	142.97999	-6.98	-4.65	142.03	145.88	138.6	544
1777930200	149.96	-3.64	-2.37	153.6	159.22999	149.96	32427
1777584600	153.6	7.19	4.91	151.16999	153.72	150.9	660
1777498140	146.41	-1.08	-0.73	147.49	147.49	146.29	32
1777411800	147.49	-0.86	-0.58	143.43	147.49	143.43	3958
1777325340	148.35	-3.38	-2.23	149.96	149.96	147	1566
1777066200	151.72999	4.72	3.21	153.44999	154.35	151.72999	1495
1776979800	147.01	0	0.00	147.01	147.01	147.01	0
1776893400	147.01	2.61	1.81	145.85	148.15	145.85	1379
1776720600	144.4	-0.22	-0.15	144.35	145	143.78	83
1776461400	144.62	4.47	3.19	140.5	145.04	140.5	2378
1776375000	140.15	-0.31	-0.22	140.01	140.57	139.88999	154
1776288600	140.46	-3.1	-2.16	139.96	140.46	139.96	56
1776202140	143.56	-0.5	-0.35	143.83	143.83	143.56	1660
1776115800	144.06	-0.31	-0.21	142.66	144.06	142.66	362