Texas Instruments Inc【1TXN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Texas Instruments Inc (1TXN)

181.58

-0.36

(-0.20%)

마감 12 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.42	-1.84864864865	185	185	181.58	11	182.82060606	DE
4	-19.47	-9.68415816961	201.05	201.05	181.58	18	191.19072	DE
12	-2.66	-1.44376899696	184.24	206.45	179.54	76	194.16708833	DE
26	-3.64	-1.96523053666	185.22	206.45	170.54	61	189.22813111	DE
52	31.92	21.328344247	149.66	206.45	145.3	47	179.64017744	DE
156	40.4	28.6159512679	141.18	206.45	140.46	46	178.34553765	DE
260	40.4	28.6159512679	141.18	206.45	140.46	46	178.34553765	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729266900	184	-6.96	-3.64	184	184	184	200
1729180500	190.96	0	0.00	190.96	190.96	190.96	0
1729094100	190.96	0	0.00	190.96	190.96	190.96	0
1729007700	190.96	5.98	3.23	190.96	190.96	190.96	8
1728921300	184.98	0	0.00	184.98	184.98	184.98	0
1728662100	184.98	0	0.00	184.98	184.98	184.98	0
1728575700	184.98	-1.68	-0.90	189.02	189.02	184.98	13
1728489300	186.66	0	0.00	186.66	186.66	186.66	0
1728402900	186.66	0	0.00	186.66	186.66	186.66	0
1728316500	186.66	0	0.00	186.66	186.66	186.66	0
1728057300	186.66	0	0.00	186.66	186.66	186.66	0
1727970900	186.66	0	0.00	186.66	186.66	186.66	0
1727884500	186.66	0.78	0.42	186.66	186.66	186.66	5
1727798100	185.88	1.06	0.57	185.88	185.88	185.88	21
1727711700	184.82	-3.72	-1.97	184.82	184.82	184.82	50
1727452500	188.54	4.3	2.33	188.54	188.54	188.54	5
1727366100	184.24	0	0.00	184.24	184.24	184.24	0
1727279700	184.24	0	0.00	184.24	184.24	184.24	0
1727193300	184.24	0	0.00	184.24	184.24	184.24	0
1727106900	184.24	0	0.00	184.24	184.24	184.24	0
1726847700	184.24	0	0.00	184.24	184.24	184.24	0
1726761300	184.24	7.26	4.10	184.24	184.24	184.24	40
1726674900	176.98	0	0.00	176.98	176.98	176.98	0
1726588500	176.98	0	0.00	176.98	176.98	176.98	0
1726502100	176.98	0	0.00	176.98	176.98	176.98	0
1726242900	176.98	-6.4	-3.49	176.98	176.98	176.98	1
1726156500	183.38	3.04	1.69	183.38	183.38	183.38	120

Texas Instruments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관