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	-3.6	-2.5414754677	141.65	154.05	138.05	24	149.05104737	DE
4	-5.35	-3.73082287308	143.4	157	134.9	75	143.34550887	DE
12	21.05	17.9914529915	117	157	116	75	142.42376183	DE
26	30.05	27.8240740741	108	157	100	84	125.71595542	DE
52	51.05	58.6781609195	87	157	80	74	116.73221299	DE
156	63.55	85.3020134228	74.5	157	63	95	103.59280765	DE
260	63.55	85.3020134228	74.5	157	63	95	103.59280765	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
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
1775161500	129	0	0.00	129	129	129	0
1775075100	129	4	3.20	129	129	129	12
1774988700	125	0	0.00	125	125	125	13
1774905900	125	0	0.00	125	125	125	0
1774646700	125	-7	-5.30	129	129	125	31
1774560300	132	6	4.76	132	132	132	57
1774473900	126	9	7.69	126	126	126	15
1774387500	117	0	0.00	117	117	117	0
1774301100	117	-1	-0.85	116	117	116	7
1774041900	118	0	0.00	118	118	118	0
1773955500	118	1	0.85	118	118	118	15
1773869100	117	0	0.00	117	117	117	0
1773782700	117	-2	-1.68	117	117	117	1
1773696300	119	2	1.71	118	119	118	73
1773437100	117	0	0.00	117	117	117	20
1773350700	117	0	0.00	117	117	117	0
1773264300	117	1	0.86	117	117	117	1
1773177900	116	-1	-0.85	116	116	116	175
1773036000	117	0	0.00	117	117	117	0