Texas Instruments Inc【1TXN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Texas Instruments Inc (1TXN)

189.42

0.00

( 0.00% )

업데이트: 21:08:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.56	-2.35075781008	193.98	193.98	189.42	63	191.5	DE
4	7.32	4.0197693575	182.1	193.98	181.96	56	186.82801187	DE
12	1.72	0.916355887054	187.7	206.45	179.88	62	195.65840368	DE
26	3.92	2.11320754717	185.5	206.45	170.54	64	189.36562349	DE
52	29.92	18.7586206897	159.5	206.45	145.3	46	182.89193335	DE
156	48.24	34.1691457714	141.18	206.45	140.46	46	178.92520507	DE
260	48.24	34.1691457714	141.18	206.45	140.46	46	178.92520507	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737392100	189.42	-2.6	-1.35	189.42	189.42	189.42	25
1737132900	192.02	0	0.00	192.02	192.02	192.02	0
1737046500	192.02	5.76	3.09	193.98	193.98	192.02	100
1736960100	186.26	0	0.00	186.26	186.26	186.26	0
1736873700	186.26	0	0.00	186.26	186.26	186.26	0
1736787300	186.26	2.34	1.27	185.74	186.26	185.74	100
1736528100	183.92	0	0.00	183.92	183.92	183.92	0
1736441700	183.92	0	0.00	183.92	183.92	183.92	0
1736355300	183.92	1.92	1.05	187.58	187.58	183.92	7
1736268900	182	0	0.00	182	182	182	0
1736182500	182	0	0.00	182	182	182	0
1735923300	182	0	0.00	182	182	182	0
1735836900	182	-0.1	-0.05	184.3	184.3	181.96	104
1735577700	182.1	2.22	1.23	182.1	182.1	182.1	1
1735318500	179.88	0	0.00	179.88	179.88	179.88	0
1734972900	179.88	0	0.00	179.88	179.88	179.88	0
1734713700	179.88	0	0.00	179.88	179.88	179.88	0
1734627300	179.88	0	0.00	179.88	179.88	179.88	0
1734540900	179.88	-2.88	-1.58	179.88	179.88	179.88	6
1734454500	182.76	0	0.00	182.76	182.76	182.76	0
1734368100	182.76	1.18	0.65	182.76	182.76	182.76	40
1734108900	181.58	0	0.00	181.58	181.58	181.58	0
1734022500	181.58	0	0.00	181.58	181.58	181.58	0
1733936100	181.58	-0.36	-0.20	181.58	181.58	181.58	7
1733849700	181.94	0	0.00	181.94	181.94	181.94	0
1733763300	181.94	-0.86	-0.47	181.94	181.94	181.94	12
1733504100	182.8	-2.2	-1.19	182.8	182.8	182.8	16
1733417700	185	-5.82	-3.05	185	185	185	5
1733331300	190.82	0	0.00	190.82	190.82	190.82	0
1733244900	190.82	0	0.00	190.82	190.82	190.82	0
1733158500	190.82	0	0.00	190.82	190.82	190.82	0
1732899300	190.82	0	0.00	190.82	190.82	190.82	0
1732812900	190.82	0	0.00	190.82	190.82	190.82	0
1732726500	190.82	0	0.00	190.82	190.82	190.82	0
1732640100	190.82	0	0.00	190.82	190.82	190.82	0
1732553700	190.82	0	0.00	190.82	190.82	190.82	0
1732294500	190.82	0	0.00	190.82	190.82	190.82	0
1732208100	190.82	0	0.00	190.82	190.82	190.82	0
1732121700	190.82	-2.36	-1.22	190.82	190.82	190.82	12
1732035300	193.18	0	0.00	193.18	193.18	193.18	0
1731948900	193.18	0	0.00	193.18	193.18	193.18	0
1731689700	193.18	-1.8	-0.92	193.18	193.18	193.18	16
1731603300	194.98	-1.58	-0.80	195.36	195.36	194.98	60
1731516900	196.56	-9.89	-4.79	201.05	201.05	196.56	4
1731430500	206.45	0	0.00	206.45	206.45	206.45	0
1731344100	206.45	4.45	2.20	206.45	206.45	206.45	20
1731084900	202	1	0.50	200.8	202	200.8	206
1730998500	201	3.54	1.79	199.64	201	199.36	502
1730912100	197.46	9.76	5.20	197.46	197.46	197.46	53
1730825700	187.7	-6.5	-3.35	187.7	187.7	187.7	7
1730735700	194.2	0	0.00	194.2	194.2	194.2	0
1730476500	194.2	0	0.00	194.2	194.2	194.2	0
1730390100	194.2	0	0.00	194.2	194.2	194.2	0
1730303700	194.2	0	0.00	194.2	194.2	194.2	0
1730217300	194.2	0	0.00	194.2	194.2	194.2	0
1730130900	194.2	0	0.00	194.2	194.2	194.2	0
1729871700	194.2	3.62	1.90	193.3	194.2	193.3	320
1729785300	190.58	3.5	1.87	187.84	191	187.84	39
1729698900	187.08	7.54	4.20	185	187.08	185	210
1729612500	179.54	-4.46	-2.42	179.54	179.54	179.54	10
1729526100	184	0	0.00	184	184	184	0

Texas Instruments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관