テキサス･インスツルメンツ･インク (TEXA34)

TEXA34
🏛️ ブラジル →
64.76
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 55.43 55.69 55.32 55.32 0.0M
2022-12-28 55.40 55.40 54.17 54.17 0.0M
2022-12-27 55.32 55.40 55.20 55.40 0.0M
2022-12-26 50.89 55.32 50.89 55.32 0.0M
2022-12-23 54.57 54.57 53.95 53.95 0.0M
2022-12-22 55.20 55.32 53.69 54.57 0.0M
2022-12-21 55.74 55.87 55.73 55.87 0.0M
2022-12-20 56.15 56.15 55.52 55.60 0.0M
2022-12-19 56.33 56.33 56.33 56.33 0.0M
2022-12-16 57.16 57.16 56.95 57.09 0.0M
2022-12-15 58.62 58.62 57.56 57.96 0.0M
2022-12-14 60.15 60.87 59.48 59.64 0.0M
2022-12-13 60.56 60.56 59.52 59.82 0.0M
2022-12-12 59.20 60.07 58.94 60.07 0.0M
2022-12-09 59.29 59.67 58.97 59.11 0.0M
2022-12-08 58.51 58.81 58.51 58.59 0.0M
2022-12-07 57.48 58.51 57.48 58.00 0.0M
2022-12-06 58.96 59.00 58.71 58.74 0.0M
2022-12-05 59.13 59.89 59.13 59.67 0.0M
2022-12-02 58.86 59.35 58.86 59.35 0.0M
2022-12-01 59.88 59.88 59.19 59.29 0.0M
2022-11-30 58.78 59.59 57.77 59.59 0.0M
2022-11-29 59.59 59.59 58.66 58.78 0.0M
2022-11-28 60.17 61.17 60.17 61.17 0.0M
2022-11-25 61.71 61.71 61.17 61.30 0.0M
2022-11-24 62.00 62.00 62.00 62.00 0.0M
2022-11-23 62.05 62.16 61.73 61.73 0.0M
2022-11-22 60.23 60.42 60.23 60.42 0.0M
2022-11-21 59.40 59.40 58.85 59.12 0.0M
2022-11-18 60.39 60.75 60.05 60.75 0.0M
2022-11-17 61.23 61.36 60.39 60.39 0.0M
2022-11-16 60.89 60.89 59.90 60.44 0.0M
2022-11-14 60.72 61.83 60.17 60.87 0.0M
2022-11-11 60.74 61.70 59.59 61.36 0.0M
2022-11-10 55.92 60.46 55.38 60.46 0.0M
2022-11-09 55.49 55.49 54.87 55.15 0.0M
2022-11-08 50.75 57.26 50.75 55.49 0.0M
2022-11-07 53.99 55.10 53.56 55.10 0.0M
2022-11-04 51.44 52.42 51.44 52.42 0.0M
2022-11-03 53.76 53.76 51.11 51.11 0.0M
2022-11-01 53.49 53.99 53.20 53.99 0.0M
2022-10-31 54.92 55.47 53.27 53.51 0.0M
2022-10-28 54.86 55.47 54.73 54.92 0.0M
2022-10-27 56.36 57.82 49.43 56.56 0.0M
2022-10-26 52.76 54.99 52.37 54.74 0.0M
2022-10-25 55.73 55.90 54.97 54.97 0.0M
2022-10-24 53.46 55.08 53.46 54.87 0.0M
2022-10-21 52.04 52.56 51.55 52.39 0.0M
2022-10-20 51.47 52.04 50.94 52.04 0.0M
2022-10-19 51.28 51.65 51.20 51.20 0.0M
2022-10-18 52.23 52.44 50.59 52.41 0.0M
2022-10-17 51.07 51.17 50.89 50.99 0.0M
2022-10-14 51.08 51.11 50.59 50.59 0.0M
2022-10-13 52.44 52.44 49.89 52.28 0.0M
2022-10-11 51.04 51.67 51.04 51.52 0.0M
2022-10-10 53.39 53.39 51.51 52.31 0.0M
2022-10-07 54.57 54.57 53.06 53.19 0.0M
2022-10-06 56.51 61.37 55.38 61.37 0.0M
2022-10-05 55.02 55.78 55.02 55.78 0.0M
2022-10-04 53.92 54.67 52.97 54.30 0.0M
2022-10-03 52.76 53.13 52.44 53.13 0.0M
2022-09-30 54.30 54.34 53.52 53.52 0.0M
2022-09-29 56.03 56.13 54.30 54.30 0.0M
2022-09-28 55.71 55.77 54.87 55.67 0.0M
2022-09-27 55.63 55.80 55.03 55.03 0.0M
2022-09-26 55.15 56.03 55.15 55.58 0.0M
2022-09-23 53.61 53.87 53.53 53.87 0.0M
2022-09-22 54.13 54.13 53.33 53.58 0.0M
2022-09-21 56.02 56.02 54.19 54.69 0.0M
2022-09-20 55.01 55.02 54.39 54.44 0.0M
2022-09-19 55.76 55.76 54.89 54.93 0.0M
2022-09-16 54.55 55.86 54.55 55.11 0.0M
2022-09-15 55.15 55.15 54.37 54.37 0.0M
2022-09-14 54.87 54.87 54.16 54.22 0.0M
2022-09-13 54.61 54.81 54.16 54.16 0.0M
2022-09-12 56.07 56.07 55.15 55.39 0.0M
2022-09-09 56.52 56.61 56.06 56.38 0.0M
2022-09-08 54.72 56.12 54.72 55.64 0.0M
2022-09-06 54.53 55.18 54.39 54.67 0.0M
2022-09-05 54.46 54.48 54.46 54.48 0.0M
2022-09-02 55.36 55.36 53.98 54.46 0.0M
2022-09-01 54.43 55.42 54.18 55.42 0.0M
2022-08-31 54.67 54.97 54.67 54.97 0.0M
2022-08-30 54.17 54.34 53.82 54.34 0.0M
2022-08-29 54.45 54.55 54.17 54.17 0.0M
2022-08-26 56.45 56.45 55.25 55.25 0.0M
2022-08-25 57.57 57.57 57.57 57.57 0.0M
2022-08-24 56.06 56.23 56.06 56.23 0.0M
2022-08-23 56.62 56.62 56.39 56.39 0.0M
2022-08-22 57.55 57.56 56.58 56.62 0.0M
2022-08-19 58.71 58.76 58.43 58.43 0.0M
2022-08-18 58.23 59.80 58.23 59.30 0.0M
2022-08-17 58.65 58.65 58.65 58.65 0.0M
2022-08-16 60.24 60.31 60.24 60.31 0.0M
2022-08-15 60.28 60.47 59.60 60.41 0.0M
2022-08-12 60.14 60.38 59.92 59.95 0.0M
2022-08-11 59.95 60.35 59.95 60.04 0.0M
2022-08-10 58.61 59.60 58.61 59.60 0.0M
2022-08-09 58.66 58.70 57.79 58.53 0.0M
2022-08-08 60.86 60.86 59.26 59.61 0.0M
2022-08-05 62.83 63.11 60.73 60.86 0.0M
2022-08-04 61.79 62.05 61.51 61.63 0.0M
2022-08-03 62.06 62.06 61.77 61.77 0.0M
2022-08-02 59.02 60.29 59.02 59.82 0.0M
2022-08-01 58.85 59.35 58.39 59.03 0.0M
2022-07-29 59.00 60.42 58.01 58.93 0.0M
2022-07-28 56.80 58.87 56.50 58.87 0.0M
2022-07-27 56.82 57.47 56.52 57.35 0.0M
2022-07-26 55.19 55.32 54.82 55.15 0.0M
2022-07-25 57.24 57.24 55.23 55.49 0.0M
2022-07-22 57.74 57.74 56.91 57.24 0.0M
2022-07-21 57.82 58.12 57.49 58.11 0.0M
2022-07-20 56.81 57.82 56.50 57.82 0.0M
2022-07-19 54.63 56.78 54.63 56.78 0.0M
2022-07-18 55.26 55.79 54.87 54.87 0.0M
2022-07-15 54.70 55.43 54.67 55.41 0.0M
2022-07-14 53.34 54.95 53.34 54.53 0.0M
2022-07-13 52.82 53.50 52.82 53.50 0.0M
2022-07-12 53.74 54.04 53.74 53.81 0.0M
2022-07-11 52.61 52.80 52.60 52.60 0.0M
2022-07-08 52.31 52.57 52.14 52.57 0.0M
2022-07-07 52.88 52.88 52.78 52.88 0.0M
2022-07-06 51.65 52.47 51.65 52.47 0.0M
2022-07-05 50.61 51.45 50.61 51.45 0.0M
2022-07-01 50.58 50.61 50.58 50.61 0.0M
2022-06-30 50.97 51.56 50.66 51.39 0.0M
2022-06-29 50.82 50.82 50.61 50.61 0.0M
2022-06-28 52.05 52.05 51.97 51.97 0.0M
2022-06-27 52.22 52.49 52.07 52.20 0.0M
2022-06-24 51.90 52.06 51.90 52.06 0.0M
2022-06-23 50.94 50.94 50.11 50.51 0.0M
2022-06-22 50.40 50.71 50.07 50.63 0.0M
2022-06-21 50.41 50.64 50.40 50.64 0.0M
2022-06-20 48.99 48.99 48.99 48.99 0.0M
2022-06-17 50.48 50.48 49.50 49.50 0.0M
2022-06-15 50.35 50.48 50.35 50.48 0.0M
2022-06-14 50.36 50.63 50.35 50.35 0.0M
2022-06-13 50.74 50.88 50.37 50.48 0.0M
2022-06-10 50.19 50.79 49.99 50.20 0.0M
2022-06-09 51.75 51.75 51.26 51.26 0.0M
2022-06-08 52.28 52.28 51.46 51.46 0.0M
2022-06-07 52.54 52.66 52.30 52.66 0.0M
2022-06-06 52.50 52.93 51.49 51.49 0.0M
2022-06-03 53.52 53.52 52.76 52.76 0.0M
2022-06-02 53.46 53.91 53.46 53.72 0.0M
2022-06-01 54.02 54.02 53.05 53.52 0.0M
2022-05-31 53.92 54.08 52.42 54.08 0.0M
2022-05-27 53.43 54.02 53.43 53.92 0.0M
2022-05-26 52.42 52.99 50.84 50.84 0.0M
2022-05-25 52.24 52.52 51.77 52.25 0.0M
2022-05-24 51.88 51.88 51.17 51.69 0.0M
2022-05-23 52.25 52.40 51.58 51.88 0.0M
2022-05-20 53.01 53.01 51.32 52.44 0.0M
2022-05-19 53.00 53.43 52.93 53.04 0.0M
2022-05-18 55.25 55.47 54.16 54.23 0.0M
2022-05-17 54.78 55.23 54.78 54.88 0.0M
2022-05-16 54.75 54.81 54.02 54.45 0.0M
2022-05-13 55.40 55.43 54.37 55.00 0.0M
2022-05-12 54.59 54.59 53.86 54.14 0.0M
2022-05-11 54.79 55.45 54.07 54.10 0.0M
2022-05-10 55.62 55.93 55.07 55.45 0.0M
2022-05-09 54.66 54.75 54.02 54.15 0.0M
2022-05-06 53.84 53.84 53.84 53.84 0.0M
2022-05-05 53.90 54.20 53.90 54.20 0.0M
2022-05-04 54.51 55.03 54.24 54.95 0.0M
2022-05-03 55.54 55.54 54.50 54.50 0.0M
2022-05-02 53.64 55.90 53.64 55.90 0.0M
2022-04-29 54.35 54.52 53.64 53.64 0.0M
2022-04-28 55.03 55.68 55.03 55.14 0.0M
2022-04-27 53.20 53.87 52.62 53.51 0.0M
2022-04-26 54.31 54.31 53.79 53.79 0.0M
2022-04-25 53.89 54.24 53.62 53.69 0.0M
2022-04-22 53.68 53.82 53.52 53.53 0.0M
2022-04-20 54.10 54.16 53.24 53.33 0.0M
2022-04-19 52.57 53.45 52.57 53.45 0.0M
2022-04-18 51.72 52.79 51.72 52.12 0.0M
2022-04-14 52.49 52.83 52.26 52.26 0.0M
2022-04-13 52.29 52.49 52.15 52.49 0.0M
2022-04-12 52.15 52.17 51.62 51.62 0.0M
2022-04-11 52.68 52.68 51.72 51.85 0.0M
2022-04-08 53.66 53.75 52.45 52.68 0.0M
2022-04-07 53.81 54.17 53.71 54.16 0.0M
2022-04-06 52.66 53.62 52.53 53.29 0.0M
2022-04-05 52.75 52.96 52.61 52.83 0.0M
2022-04-04 53.81 54.04 53.52 54.04 0.0M
2022-04-01 56.60 56.60 54.03 54.39 0.0M
2022-03-31 57.27 57.38 55.93 55.93 0.0M
2022-03-30 57.34 57.87 57.19 57.32 0.0M
2022-03-29 57.42 58.25 57.42 58.03 0.0M
2022-03-28 58.06 58.06 55.88 56.74 0.0M
2022-03-25 56.51 56.96 55.81 56.16 0.0M
2022-03-24 55.37 56.99 55.35 56.99 0.0M
2022-03-23 56.61 56.61 55.61 55.71 0.0M
2022-03-22 56.75 57.33 56.75 57.33 0.0M
2022-03-21 56.39 56.99 56.39 56.50 0.0M
2022-03-18 57.91 57.91 57.31 57.78 0.0M
2022-03-17 57.67 57.67 57.02 57.02 0.0M
2022-03-16 57.38 57.67 56.69 57.24 0.0M
2022-03-15 54.72 56.79 54.72 56.64 0.0M
2022-03-14 54.67 54.72 54.62 54.72 0.0M
2022-03-11 55.95 56.03 55.34 55.34 0.0M
2022-03-10 56.49 57.16 56.49 57.04 0.0M
2022-03-09 56.90 57.44 56.87 56.97 0.0M
2022-03-08 55.69 57.37 55.67 56.57 0.0M
2022-03-07 56.30 56.65 55.65 55.78 0.0M
2022-03-04 57.07 57.36 56.68 56.99 0.0M
2022-03-03 56.61 57.37 56.34 56.54 0.0M
2022-03-02 58.38 58.38 57.04 57.04 0.0M
2022-02-25 57.44 58.14 52.52 57.72 0.0M
2022-02-24 54.73 57.20 54.73 57.20 0.0M
2022-02-23 56.11 56.16 54.34 54.34 0.0M
2022-02-22 55.24 56.91 55.24 55.66 0.0M
2022-02-21 56.99 56.99 55.27 55.27 0.0M
2022-02-18 56.89 57.55 55.69 57.55 0.0M
2022-02-17 57.55 57.55 56.42 56.53 0.0M
2022-02-16 56.62 57.20 56.23 57.20 0.0M
2022-02-15 56.02 57.00 56.02 56.33 0.0M
2022-02-14 56.49 57.01 55.53 56.02 0.0M
2022-02-11 58.47 58.82 56.91 57.45 0.0M
2022-02-10 60.44 60.62 58.96 58.96 0.0M
2022-02-09 60.89 61.26 60.36 61.26 0.0M
2022-02-08 59.15 59.80 58.96 59.77 0.0M
2022-02-07 60.57 60.57 59.08 59.14 0.0M
2022-02-04 60.95 61.06 58.96 60.22 0.0M
2022-02-03 65.30 65.30 61.44 61.86 0.0M
2022-02-02 63.37 65.29 63.37 65.08 0.0M
2022-02-01 62.33 63.01 61.93 63.01 0.0M
2022-01-31 62.94 63.29 61.77 63.01 0.0M
2022-01-28 63.08 63.08 60.61 62.97 0.0M
2022-01-27 65.25 65.25 62.09 62.78 0.0M
2022-01-26 64.87 65.77 63.71 64.18 0.0M
2022-01-25 63.78 63.91 62.49 62.49 0.0M
2022-01-24 63.74 64.46 62.84 64.46 0.0M
2022-01-21 66.48 66.48 62.22 63.47 0.0M
2022-01-20 64.41 64.55 62.75 62.75 0.0M
2022-01-19 66.67 66.83 64.42 64.42 0.0M
2022-01-18 68.07 68.47 66.21 66.98 0.0M
2022-01-17 68.07 68.57 68.07 68.47 0.0M
2022-01-14 67.59 68.17 66.84 68.07 0.0M
2022-01-13 67.97 68.93 67.66 67.75 0.0M
2022-01-12 68.08 68.48 67.76 68.00 0.0M
2022-01-11 69.09 69.09 67.65 67.74 0.0M
2022-01-10 66.47 68.36 66.32 68.36 0.0M
2022-01-07 69.73 69.73 66.60 66.92 0.0M
2022-01-06 70.64 70.67 69.97 70.20 0.0M
2022-01-05 71.70 71.70 70.42 70.42 0.0M
2022-01-04 72.00 72.29 70.52 71.91 0.0M
2022-01-03 70.08 71.37 70.08 71.37 0.0M