Teradyne Inc【T2ER34】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	10.23	8.81896551724	116	132.18	116	883	120.49644621	DR
4	18.53	17.2051996286	107.7	132.18	99.09	1410	110.6430349	DR
12	46.48	58.2821316614	79.75	132.18	79.57	896	104.30409776	DR
26	65.57	108.094296076	60.66	132.18	60	1225	86.2239208	DR
52	98.33	352.437275986	27.9	132.18	27.42	1334	67.20325125	DR
156	97.77	343.534785664	28.46	132.18	22.1	1027	55.91901137	DR
260	95.82	315.093719171	30.41	132.18	21.06	579	52.99226474	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
1781904600	127.9	2.9	2.32	126	132.18	126	269
1781818140	125	7.99	6.83	123.3	125	122.54	1103
1781731740	117.01	-2.16	-1.81	119.63	123	116.89	2092
1781645400	119.17	-2.83	-2.32	122.04	122.04	117.19	387
1781559000	122	9.24	8.19	116	122	116	564
1781299800	112.76	6.3	5.92	110	114	110	1903
1781213400	106.46	6.47	6.47	105.35	106.81	103.59	322
1781126940	99.99	-4.91	-4.68	99.61	100.11	99.45	1867
1781040600	104.9	-1.94	-1.82	109	113	99.09	1822
1780954140	106.84	2.44	2.34	104.4	108.5	104.4	268
1780695000	104.4	-10.78	-9.36	108.95	109.85	101.85	703
1780522200	115.18	6.68	6.16	115.07	117.32	112.5	5930
1780435800	108.5	6.3	6.16	104.13	109.1	104.13	1614
1780349400	102.2	-1.52	-1.47	103.72	103.72	101.97	2253
1780090200	103.72	-3.53	-3.29	107.8	107.8	103.72	48
1780003800	107.25	1.05	0.99	105.37	108.12	105.07	1759
1779917400	106.2	-2.1	-1.94	111.11	116	102.86	1298
1779830940	108.3	9.24	9.33	107.7	108.6	107.3	1186
1779744600	99.06	0	0.00	99.06	99.06	99.06	0
1779485400	99.06	-0.32	-0.32	99.38	100	98.64	82
1779398940	99.38	2.38	2.45	98	99.38	98	21
1779312600	97	7	7.78	97	97	97	1
1779226140	90	1.09	1.23	90	90	90	1030
1779139800	88.91	-6.92	-7.22	90.51	90.51	88.77	1220
1778880600	95.83	-3.27	-3.30	96.7	97.6	95.83	347
1778794140	99.1	-1.8	-1.78	99.1	99.1	99.1	87
1778707800	100.9	4.09	4.22	99.09	101.29	99.09	260
1778621400	96.81	-2.78	-2.79	93.3	97.3	93.15	2419
1778535000	99.59	1.44	1.47	97.31	99.99	97.31	213
1778275800	98.15	2.37	2.47	98.43	99.59	97.39	438
1778189400	95.78	-8.61	-8.25	96.24	96.93	94.79	182
1778102940	104.39	7.37	7.60	100.1	104.39	100.1	223
1778016600	97.02	3.22	3.43	97.8	99.6	97.02	630
1777930200	93.8	-1.68	-1.76	95.48	96.19	93	939
1777584600	95.48	10.93	12.93	90.48	97.64	90.48	344
1777498140	84.55	-20.45	-19.48	105	105	84.18	334
1777411800	105	-3.96	-3.63	105.26	105.26	105	526
1777325340	108.96	-6.55	-5.67	110	110	108.96	510
1777066200	115.51	4.64	4.19	115.08	116.05	115.08	717
1776979800	110.87	4.71	4.44	110.87	110.87	110.87	1
1776893400	106.16	2.71	2.62	106	106.56	105.82	968
1776720600	103.45	-0.55	-0.53	103.62	104.39	103.41	68
1776461400	104	3.35	3.33	102.01	105	102.01	1752
1776375000	100.65	-0.13	-0.13	100.6	100.86	100.6	1636
1776288600	100.78	-0.82	-0.81	102.62	102.62	98.55	16
1776202140	101.6	-0.09	-0.09	101.6	102.19	100.99	3363
1776115800	101.69	-2.38	-2.29	101.57	101.8	101.57	228
1775856600	104.07	1.59	1.55	102.6	104.07	102.6	399
1775770200	102.48	1.42	1.41	103.39	103.39	101.59	72
1775683740	101.06	8.79	9.53	98.7	101.42	98.33	1104
1775597340	92.27	2.63	2.93	89.64	93	89.64	481
1775511000	89.64	1.62	1.84	89.91	89.91	89.46	901
1775165400	88.02	-1.09	-1.22	85.67	88.02	85.67	404
1775078940	89.11	3.98	4.68	87.36	90.65	87.36	384
1774992540	85.13	5.03	6.28	82.5	85.44	82.5	373
1774906140	80.1	-5.49	-6.41	79.75	80.28	79.57	1200
1774647000	85.59	-2.74	-3.10	85.59	85.59	85.59	535
1774560540	88.33	-5.53	-5.89	88.33	88.33	88.33	30
1774474140	93.86	0.54	0.58	93	94.14	93	1540
1774387740	93.32	4.76	5.37	88.67	94.76	88.67	1042
1774301340	88.56	3.25	3.81	88.45	89.36	87.94	39