Texas Instruments CDR【TXN】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	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783460400	30.47	-1.24	-3.91	30.18	30.88	29.98	15253
1783374000	31.71	0.91	2.95	31.39	31.88	31.39	2304
1783114800	30.8	0.3	0.98	30.01	31.32	30	1344
1783028400	30.5	-0.7	-2.24	31.2	31.4	30.27	6486
1782855600	31.2	1.45	4.87	30.66	31.2	30.65	5999
1782769200	29.75	-0.25	-0.83	29.4	30.12	29.4	13736
1782510000	30	-2.37	-7.32	31.59	31.59	30	15055
1782423600	32.369999	0.76	2.40	32.479999	32.7	32.369999	544
1782337200	31.61	0	0.00	32.11	32.11	31.61	1707
1782250800	31.61	-2.93	-8.48	32.409999	32.409999	31.5	4228
1782164400	34.54	0.54	1.59	34.82	34.82	34.45	10056
1781905200	34	0.25	0.74	33.9	34	33.75	640
1781818800	33.75	2.25	7.14	32.759999	33.75	32.759999	11399
1781732400	31.5	-0.6	-1.87	32.28	32.28	31.5	1409
1781646000	32.1	-0.63	-1.92	33.28	33.28	32.1	1121
1781559600	32.729999	1.19	3.77	32.5	32.729999	32.25	4991
1781300400	31.54	0.55	1.77	31.05	31.59	31.05	4182
1781214000	30.99	1.46	4.94	30.22	30.99	30.22	7321
1781127600	29.53	-0.3	-1.01	30.08	30.08	29.53	3105
1781041200	29.83	-0.59	-1.94	31.17	31.17	28.83	2202
1780954800	30.42	0.62	2.08	30.73	30.73	30.32	954
1780695600	29.8	-2.17	-6.79	30.2	30.2	29.8	6633
1780609200	31.97	-0.31	-0.96	31.94	32.15	31.89	559
1780522800	32.28	0.24	0.75	32.6	32.6	31.62	6794
1780436400	32.04	1.46	4.77	31.51	32.04	31.3	1648
1780350000	30.58	-1.52	-4.74	31.15	31.15	30.38	3280
1780090800	32.1	-1.15	-3.46	33.009999	33.009999	32.1	4649
1780004400	33.25	-0.12	-0.36	32.93	33.33	32.93	690
1779918000	33.369999	-0.64	-1.88	34.88	34.88	33.07	5988
1779831600	34.01	0.31	0.92	34.02	34.09	33.77	2941
1779745200	33.7	1.3	4.01	33.5	33.76	33.159999	6129
1779486000	32.4	1.28	4.11	32	32.979999	32	4593
1779399600	31.12	-0.66	-2.08	31.64	31.64	31.04	16503
1779313200	31.78	0.17	0.54	31.83	31.84	31.49	10654
1779226800	31.61	-0.19	-0.60	30.29	31.88	30.29	8865
1778881200	31.8	-0.56	-1.73	31.58	32.04	31.58	2594
1778794800	32.36	0.18	0.56	32.15	32.409999	31.97	3809
1778708400	32.18	1.31	4.24	31.99	32.35	31.95	11660
1778622000	30.87	-0.38	-1.22	30.73	30.87	30.33	8067
1778535600	31.25	1.13	3.75	30.62	31.25	30.55	7067
1778276400	30.12	0.23	0.77	30.12	30.12	30.12	51
1778190000	29.89	-0.57	-1.87	29.8	29.89	29.5	8090
1778103600	30.46	1.06	3.61	29.71	30.62	29.71	2073
1778017200	29.4	-0.11	-0.37	29.41	29.41	29.1	6782
1777930800	29.51	0.07	0.24	29.23	29.51	29.06	3561
1777671600	29.44	0.04	0.14	28.9	29.44	28.9	3177
1777585200	29.4	1.23	4.37	28.3	29.46	28.11	17694
1777498800	28.17	0.36	1.29	28.38	28.53	28.17	5124
1777412400	27.81	-0.57	-2.01	28.33	28.33	27.8	10502
1777326000	28.38	-0.68	-2.34	29.08	29.08	28.2	6366
1777066800	29.06	-0.58	-1.96	30	30.01	28.66	9911
1776980400	29.64	4.88	19.71	27.32	29.8	27.32	16515
1776894000	24.76	0.3	1.23	24.85	24.92	24.72	7451
1776807600	24.46	-0.04	-0.16	24.58	24.61	24.36	1241
1776721200	24.5	0.43	1.79	24.52	24.52	24.5	115
1776462000	24.07	0.66	2.82	23.9	24.1	23.66	1863
1776375600	23.41	0.79	3.49	22.7	23.41	22.7	1192
1776289200	22.62	-0.35	-1.52	22.9	22.9	22.31	7127
1776202800	22.97	0.2	0.88	22.84	23	22.84	3236
1776116400	22.77	0.21	0.93	22.35	22.77	22.3	5404
1775857200	22.56	-0.02	-0.09	22.8	22.8	22.54	5515
1775770800	22.58	0.6	2.73	22.25	22.61	22.25	515
1775684400	21.98	0.98	4.67	21.78	21.98	21.7	1713