Cirrus Logic Inc【CRUS】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	-8.82	-5.13537117904	171.75	172.0381	156.29	542243	162.99102009	CS
4	3.04	1.90130714866	159.89	180.42	156.29	555218	167.36270229	CS
12	26.19	19.1531373409	136.74	180.42	134.735	646571	161.4275198	CS
26	36.91	29.2890017458	126.02	180.42	115.93	611905	146.84620376	CS
52	60.99	59.8293113596	101.94	180.42	92.02	573185	132.04068788	CS
156	85.43	110.232258065	77.5	180.42	65.0177	553604	110.42456813	CS
260	83.22	104.403462552	79.71	180.42	61.94	526907	100.21566267	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
1781217300	162.93	5.06	3.21	161.44999	163.275	157.27	461130
1781130900	157.87	-6.2	-3.78	162.47999	165.6899	156.77	563078
1781044500	164.07	-1.59	-0.96	168.29	169.165	156.29	682110
1780958100	165.66	1.26	0.77	168.01	169.68	164.735	603021
1780698900	164.4	-11.23	-6.39	171.75	172.0381	163.8	401878
1780612500	175.63	-3.27	-1.83	175.65	178.1986	172.74	370837
1780526100	178.9	8.28	4.85	170.83	180.18	170.81	462075
1780439700	170.62	2.89	1.72	170.43	170.7	164.74	947850
1780353300	167.72999	-2.22	-1.31	167.72999	172	167.41	575402
1780094100	169.95	-4.38	-2.51	175.7	177.115	168.485	715753
1780007700	174.33	0.74	0.43	173.64	175.25	169.33	366285
1779921300	173.59	-4.71	-2.64	180.37	180.42	172.14	396528
1779834900	178.3	7.13	4.17	173.73	178.57	171.4	493961
1779489300	171.17	4.55	2.73	166.65	172.36	166.65	409056
1779402900	166.62	0.61	0.37	164.4	168.66	164.38999	464961
1779316500	166.01	4.87	3.02	161.27	166.15	158.09	873458
1779230100	161.13999	0.86	0.54	157.66999	161.81	156.66999	639148
1779143700	160.28	0.57	0.36	161.11	163.37	158.75	734743
1778884500	159.71	-3.13	-1.92	159.88999	161.32	158	387868
1778798100	162.84	-3.61	-2.17	166.69999	167.22	161.07	514890
1778711700	166.445	-0.03	-0.02	170.2	170.44	164.44	595604
1778625300	166.47	-7.76	-4.45	172.3	172.3	162.87	505469
1778538900	174.23	2.56	1.49	172.5	176.32	169.29	613112
1778279700	171.67	-0.01	-0.01	175.27	175.4	166.5	790652
1778193300	171.68	3.99	2.38	175.47	179	169.7301	1179431
1778106900	167.69	-3.53	-2.06	171.53	172.66	167.01	1084753
1778020500	171.215	7.05	4.29	165.05	171.31	165	730180
1777934100	164.16999	-0.07	-0.04	163.99	166.01	162	545402
1777674900	164.24	1.16	0.71	162.05	164.345	159.54	588794
1777588500	163.08	5.79	3.68	159.5	163.19	157.26	908613
1777502100	157.29	-5.22	-3.21	164.97	165.03	156.25	884649
1777415700	162.51	-8.28	-4.85	169	169.745	161.69999	721959
1777329300	170.79	-3.38	-1.94	174.5	174.835	169.91	521463
1777070100	174.17	1.36	0.79	175	175.775	171.56	474998
1776983700	172.81	2.92	1.72	171.49	173.835	170.5	513243
1776897300	169.89	0.12	0.07	171.59	172.9999	167.845	603956
1776810900	169.77	1.39	0.83	169.16	171.025	167.75	810910
1776724500	168.38	0.58	0.35	167.81	170.04	167.07	571890
1776465300	167.8	2.96	1.80	167.49	168.92	163.85	701689
1776378900	164.84	7.13	4.52	159.05	165.28	159	1001075
1776292500	157.71	-3.04	-1.89	160.06	161	155.59	551479
1776206100	160.75	-0.35	-0.22	161.11	161.65	158.71	499696
1776119700	161.1	1.1	0.69	159.78	161.36	157.25	542107
1775860500	160	0.29	0.18	161.24	162.51	158.082	624501
1775774100	159.71	4.89	3.16	154.68	160.66	154.04	725875
1775687700	154.82	7.47	5.07	150.69999	155.94999	148	970754
1775601300	147.35	-1.43	-0.96	148.24	149.8499	145.5	683321
1775514900	148.78	1.65	1.12	148.58	150.875	146.59	564039
1775169300	147.13	0	0.00	144	147.625	143.24	491204
1775082900	147.13	2.51	1.74	144.46	149.285	144.33	693553
1774996500	144.62	6.29	4.55	140.35	145.1399	140.19999	295631
1774910100	138.33	-5.06	-3.53	144.91999	145.05	136.96	526982
1774650900	143.38999	-5.3	-3.56	145.87	146.51	141.61	636726
1774564500	148.69	5.38	3.75	141.94999	154.9	140.195	1733143
1774478100	143.31	0.4	0.28	143.5	145	141.76	344489
1774391700	142.91	6.03	4.41	135.69	143.69	135.69	566138
1774305300	136.88	0.81	0.60	138.27	138.695	135.94	431020
1774046100	136.07	-0.67	-0.49	136.74	137.85	134.735	315918
1773959700	136.74	2.73	2.04	131.35	137.69999	131.25	349306
1773873300	134.01	-1.86	-1.37	135.69999	136.9	133.5	375223
1773786900	135.87	0.65	0.48	136	139	134.91	347094
1773700500	135.22	1.51	1.13	136.37	138	135	483832
1773441300	133.71	1.12	0.84	133.21	136.475	132.845	418371
1773354900	132.59	-2.79	-2.06	132.465	134.675	130.66999	455939