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
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
1775598000	21	-0.02	-0.10	20.71	21	20.71	10111
1775511600	21.02	0.49	2.39	20.72	21.02	20.72	2884
1775166000	20.53	-0.09	-0.44	20.35	20.53	20.35	7200
1775079600	20.62	0.24	1.18	20.68	20.68	20.49	92110
1774993200	20.38	0.8	4.09	20.39	20.44	20.38	11008
1774906800	19.58	-0.41	-2.05	19.69	19.69	19.58	2637
1774647600	19.99	-0.34	-1.67	20	20	19.99	120
1774561200	20.33	-0.39	-1.88	20.52	20.61	20.33	2804
1774474800	20.72	0.26	1.27	20.72	20.72	20.72	25
1774388400	20.46	0.62	3.13	20.52	20.52	20.46	160
1774302000	19.84	0.18	0.92	20	20	19.84	5167
1774042800	19.66	-0.15	-0.76	20.01	20.01	19.66	2176
1773956400	19.81	-0.27	-1.34	19.8	19.88	19.79	3506
1773870000	20.08	-0.37	-1.81	20.08	20.08	20.08	1
1773783600	20.45	0.02	0.10	20.48	20.48	20.45	1400
1773697200	20.43	0.38	1.90	20.56	20.56	20.43	2528
1773438000	20.05	0.03	0.15	20.1	20.1	20.05	225
1773351600	20.02	-0.91	-4.35	20.22	20.22	20.02	454
1773265200	20.93	0.16	0.77	20.93	20.93	20.93	29
1773178800	20.77	0.14	0.68	20.65	20.9	20.65	1742
1773092400	20.63	0.28	1.38	20.25	20.63	20.02	4592
1772836800	20.35	-0.45	-2.16	20.35	20.35	20.35	39