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	-24.5	-18.8172043011	130.2	139.5	105	1277	121.7906862	DR
4	-3.25	-2.98301973382	108.95	139.5	99.09	903	115.46929758	DR
12	3.1	3.02144249513	102.6	139.5	84.18	913	108.04090769	DR
26	40.2	61.3740458015	65.5	139.5	64	1172	89.49435419	DR
52	77.24	271.39845397	28.46	139.5	27.89	1299	69.62988615	DR
156	75.78	253.27540107	29.92	139.5	22.1	1041	57.27557767	DR
260	75.29	247.583031897	30.41	139.5	21.06	583	54.24470604	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114140	105.7	0	0.00	105.7	105.7	105.7	0
1783027740	105.7	-18.46	-14.87	120	121.2	105	2437
1782941400	124.16	-13.84	-10.03	130.04	130.04	123.62	426
1782855000	138	4.23	3.16	135.65	139.5	135.65	1331
1782768600	133.77	9.87	7.97	124.44	134.66999	119.86	1217
1782509400	123.9	-12.1	-8.90	130.19999	130.19999	122.36	972
1782423000	136	13.72	11.22	132	136	130.08	28
1782336540	122.28	0.59	0.48	122.04	124.44	120.12	89
1782250200	121.69	-3.82	-3.04	122.99	122.99	119.76	23
1782163800	125.51	-2.39	-1.87	128.69999	131.12	125.51	243
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