Cirrus Logic Inc【CRU】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	-3.04999	-2.30274838073	132.44999	132.44999	127	53	129.10883459	DE
4	-15.1	-10.4498269896	144.5	147.55	127	43	134.12903156	DE
12	-9.29999	-6.70511223541	138.69999	157	127	73	142.12382563	DE
26	24.4	23.2380952381	105	157	100	75	128.5867187	DE
52	35.9	38.3957219251	93.5	157	80	74	118.12485706	DE
156	54.9	73.6912751678	74.5	157	63	94	104.0982511	DE
260	54.9	73.6912751678	74.5	157	63	94	104.0982511	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
1783110300	131.44999	2.05	1.58	127	131.44999	127	20
1783023900	129.4	0.15	0.12	129.4	129.4	129.4	1
1782937500	129.25	-0.1	-0.08	130.1	130.1	127.75	106
1782851100	129.35	2.15	1.69	129.35	129.35	129.35	5
1782764700	127.2	-1.85	-1.43	127.2	127.2	127.2	4
1782505500	129.05	-4.55	-3.41	132.44999	132.44999	129.05	150
1782419100	133.6	-9.95	-6.93	139.69999	143.8	133.6	277
1782332700	143.55	0	0.00	143.55	143.55	143.55	0
1782246300	143.55	-2.6	-1.78	143.55	143.55	143.55	3
1782159900	146.15	-0.05	-0.03	146.15	146.15	146.15	5
1781900700	146.19999	7.55	5.45	146.19999	146.19999	146.19999	1
1781814300	138.65	1.05	0.76	138.6	138.65	138.6	75
1781727900	137.6	-8.85	-6.04	137.6	137.6	137.6	10
1781641500	146.44999	4.15	2.92	146.44999	146.44999	146.44999	1
1781555100	142.3	1.7	1.21	146.3	146.3	142.3	4
1781295900	140.6	0.9	0.64	142.69999	143.19999	140.6	8
1781209500	139.69999	1.65	1.20	139.69999	139.69999	139.69999	2
1781123100	138.05	0	0.00	138.05	138.05	138.05	0
1781036700	138.05	-7.4	-5.09	142.15	142.15	138.05	68
1780950300	145.44999	-2.1	-1.42	145.44999	145.44999	145.44999	50
1780691100	147.55	-6.5	-4.22	144.5	147.55	144.5	5
1780604700	154.05	0	0.00	154.05	154.05	154.05	0
1780518300	154.05	12.4	8.75	144.75	154.05	144.75	39
1780431900	141.65	-2.9	-2.01	141.65	141.65	141.65	1
1780345500	144.55	-7.4	-4.87	148.5	148.5	143.05	140
1780086300	151.94999	1.7	1.13	147.5	151.94999	147.5	12
1779999900	150.25	0.5	0.33	146.85	151.05	146.6	81
1779913500	149.75	-2.65	-1.74	157	157	149.75	52
1779827100	152.4	1.15	0.76	146.4	152.4	146.1	33
1779740700	151.25	3.05	2.06	151.25	151.25	151.25	1
1779481500	148.19999	3.65	2.53	148.6	148.6	148.19999	6
1779395100	144.55	4.45	3.18	144.55	144.55	144.55	2
1779308700	140.1	0.9	0.65	139.75	140.1	139.75	15
1779222300	139.19999	-0.85	-0.61	139.19999	139.19999	139.19999	4
1779135900	140.05	3	2.19	134.9	140.05	134.9	29
1778876700	137.05	-4.65	-3.28	140.5	140.5	137.05	93
1778790300	141.69999	0	0.00	141.69999	141.69999	141.69999	0
1778703900	141.69999	0.95	0.67	140.3	146	140.3	781
1778617500	140.75	-5.9	-4.02	143.4	143.4	140.75	5
1778531100	146.65	-0.95	-0.64	143.4	147.9	143.4	82
1778271900	147.6	-1.4	-0.94	148.94999	151.15	142.05	460
1778185500	149	5.55	3.87	142.5	152.19999	139.44999	304
1778099100	143.44999	0	0.00	143.44999	143.44999	143.44999	0
1778012700	143.44999	2.25	1.59	138.8	143.44999	138.8	54
1777926300	141.19999	1.5	1.07	141.19999	141.19999	141.19999	5
1777580700	139.69999	5.3	3.94	136.25	139.69999	136.19999	52
1777494300	134.4	-8.85	-6.18	137.05	137.05	134.4	76
1777407900	143.25	-1.4	-0.97	143.25	143.25	143.25	2
1777321500	144.65	-2.3	-1.57	150.69999	150.69999	144.65	35
1777062300	146.94999	-1.7	-1.14	151.4	151.4	146.94999	65
1776975900	148.65	3.35	2.31	146.8	148.65	146.8	17
1776889500	145.3	0.35	0.24	147.69999	147.8	145	148
1776803100	144.94999	0	0.00	144.94999	144.94999	144.94999	0
1776716700	144.94999	2.95	2.08	140.35	144.94999	140.35	54
1776457500	142	3.3	2.38	139.3	142.9	138.15	173
1776371100	138.69999	2.35	1.72	132.3	138.69999	132.3	41
1776284700	136.35	1.75	1.30	138.35	140	134.3	96
1776198300	134.6	0	0.00	134.6	134.6	134.6	0
1776111900	134.6	0	0.00	134.6	134.6	134.6	0
1775852700	134.6	5	3.86	138.69999	138.69999	134.6	2
1775766300	129.6	0	0.00	129.6	129.6	129.6	0
1775679900	129.6	1.95	1.53	129.6	129.6	129.6	15
1775593500	127.65	-1.35	-1.05	127.65	127.65	127.65	200