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
2023-12-28 54.18 54.59 54.17 54.23 0.0M
2023-12-27 54.20 54.20 53.90 53.90 0.0M
2023-12-26 52.42 54.20 52.42 54.20 0.0M
2023-12-22 53.21 53.21 53.21 53.21 0.0M
2023-12-21 53.16 53.21 52.91 53.21 0.0M
2023-12-20 53.11 53.80 53.11 53.70 0.0M
2023-12-19 53.49 53.60 53.37 53.40 0.0M
2023-12-18 54.63 54.63 53.69 53.89 0.0M
2023-12-15 54.04 55.87 54.04 55.87 0.0M
2023-12-14 51.74 54.14 51.74 54.04 0.0M
2023-12-13 51.64 51.80 51.64 51.80 0.0M
2023-12-12 51.25 51.30 51.15 51.27 0.0M
2023-12-11 51.04 51.95 51.04 51.74 0.0M
2023-12-08 49.44 50.95 49.44 50.61 0.0M
2023-12-07 50.15 50.81 49.99 50.81 0.0M
2023-12-06 50.66 50.66 49.94 49.94 0.0M
2023-12-05 50.56 50.86 49.44 49.44 0.0M
2023-12-04 49.97 50.72 49.97 50.64 0.0M
2023-12-01 49.38 49.48 49.29 49.48 0.0M
2023-11-30 49.87 49.87 48.77 48.77 0.0M
2023-11-29 49.04 49.24 49.04 49.04 0.0M
2023-11-28 48.35 48.67 48.35 48.67 0.0M
2023-11-27 49.63 49.63 48.93 48.97 0.0M
2023-11-24 49.09 49.63 49.09 49.63 0.0M
2023-11-22 49.20 49.59 49.20 49.59 0.0M
2023-11-21 49.24 49.24 48.88 49.18 0.0M
2023-11-20 50.32 50.32 48.92 49.42 0.0M
2023-11-17 49.57 49.66 49.40 49.40 0.0M
2023-11-16 48.30 48.64 48.11 48.26 0.0M
2023-11-14 47.42 47.72 47.42 47.70 0.0M
2023-11-13 47.47 47.47 46.59 46.72 0.0M
2023-11-10 46.73 47.23 46.31 47.23 0.0M
2023-11-09 46.61 46.69 46.11 46.11 0.0M
2023-11-08 46.88 46.88 46.39 46.61 0.0M
2023-11-07 46.73 46.85 46.55 46.55 0.0M
2023-11-06 48.37 48.37 46.93 47.14 0.0M
2023-11-03 47.50 48.45 47.50 48.38 0.0M
2023-11-01 46.52 46.73 46.22 46.73 0.0M
2023-10-31 46.74 46.98 46.54 46.98 0.0M
2023-10-30 46.19 46.74 45.75 46.74 0.0M
2023-10-27 47.19 47.19 46.52 46.52 0.0M
2023-10-26 47.17 47.30 46.79 47.19 0.0M
2023-10-25 44.59 46.20 44.28 46.10 0.0M
2023-10-24 47.81 47.81 47.49 47.49 0.0M
2023-10-23 48.44 48.44 47.76 47.76 0.0M
2023-10-20 49.45 49.71 48.44 48.44 0.0M
2023-10-19 49.93 49.93 49.59 49.59 0.0M
2023-10-18 49.75 49.93 49.75 49.93 0.0M
2023-10-17 50.30 50.49 49.88 50.25 0.0M
2023-10-16 50.78 50.78 50.44 50.49 0.0M
2023-10-13 50.59 50.81 50.44 50.44 0.0M
2023-10-11 51.17 51.61 51.17 51.54 0.0M
2023-10-10 52.03 52.31 51.83 51.83 0.0M
2023-10-09 52.22 52.30 52.10 52.10 0.0M
2023-10-06 52.03 53.05 51.96 52.87 0.0M
2023-10-05 53.03 53.08 52.00 52.03 0.0M
2023-10-04 52.55 52.97 52.55 52.97 0.0M
2023-10-03 52.47 52.55 52.16 52.55 0.0M
2023-10-02 52.68 52.68 52.10 52.33 0.0M
2023-09-29 52.31 52.31 51.66 52.10 0.0M
2023-09-28 52.50 52.83 52.31 52.40 0.0M
2023-09-27 51.84 52.09 51.61 51.67 0.0M
2023-09-26 51.37 51.37 51.13 51.17 0.0M
2023-09-25 52.50 52.50 51.61 51.86 0.0M
2023-09-22 51.56 51.71 51.38 51.47 0.0M
2023-09-21 51.61 51.93 51.55 51.55 0.0M
2023-09-20 51.56 51.95 51.52 51.61 0.0M
2023-09-19 51.21 51.50 51.21 51.50 0.0M
2023-09-18 50.93 51.45 50.93 51.14 0.0M
2023-09-15 52.00 52.00 51.49 51.51 0.0M
2023-09-14 52.07 52.84 52.07 52.84 0.0M
2023-09-13 52.73 52.73 52.52 52.52 0.0M
2023-09-12 53.12 53.12 52.74 52.74 0.0M
2023-09-11 52.83 53.29 52.83 53.17 0.0M
2023-09-09 54.55 54.55 54.55 54.55 0.0M
2023-09-08 54.57 54.57 52.93 53.17 0.0M
2023-09-06 54.59 54.62 54.24 54.57 0.0M
2023-09-05 54.63 55.22 54.63 54.80 0.0M
2023-09-04 54.69 54.79 54.69 54.79 0.0M
2023-09-02 56.11 56.11 56.11 56.11 0.0M
2023-09-01 56.52 56.52 54.23 54.69 0.0M
2023-08-31 53.96 54.56 53.96 54.10 0.0M
2023-08-30 53.57 53.57 53.45 53.45 0.0M
2023-08-29 53.94 54.01 53.87 54.01 0.0M
2023-08-28 53.78 53.78 53.25 53.25 0.0M
2023-08-25 52.67 53.15 52.37 53.15 0.0M
2023-08-24 53.35 53.35 52.65 52.67 0.0M
2023-08-23 53.22 53.82 53.22 53.67 0.0M
2023-08-22 54.13 54.13 53.63 53.67 0.0M
2023-08-21 52.54 54.47 52.54 54.35 0.0M
2023-08-18 53.46 53.72 53.46 53.54 0.0M
2023-08-17 53.65 53.65 53.54 53.54 0.0M
2023-08-16 54.25 54.25 53.52 53.59 0.0M
2023-08-15 54.44 54.61 54.24 54.53 0.0M
2023-08-14 53.99 54.98 53.99 54.93 0.0M
2023-08-11 52.07 52.76 52.07 52.72 0.0M
2023-08-10 53.12 53.23 52.83 53.18 0.0M
2023-08-09 53.76 53.76 53.38 53.52 0.0M
2023-08-08 53.29 53.29 52.73 52.97 0.0M
2023-08-07 53.03 53.43 53.03 53.43 0.0M
2023-08-04 52.99 53.84 52.98 53.32 0.0M
2023-08-03 54.07 54.45 54.07 54.41 0.0M
2023-08-02 55.53 55.53 53.69 53.69 0.0M
2023-08-01 55.15 55.56 54.59 55.53 0.0M
2023-07-31 54.91 55.38 54.91 55.15 0.0M
2023-07-28 55.56 56.42 54.77 54.91 0.0M
2023-07-27 53.77 56.25 53.66 54.11 0.0M
2023-07-26 56.25 56.25 53.53 53.72 0.0M
2023-07-25 56.09 57.59 55.97 56.98 0.0M
2023-07-24 56.91 56.91 56.04 56.04 0.0M
2023-07-21 56.76 57.12 56.76 56.91 0.0M
2023-07-20 56.23 56.23 55.64 55.64 0.0M
2023-07-19 57.02 57.02 56.77 56.88 0.0M
2023-07-18 56.54 57.02 56.40 57.02 0.0M
2023-07-17 55.86 57.15 55.86 57.15 0.0M
2023-07-14 56.47 56.60 55.95 55.95 0.0M
2023-07-13 57.60 57.60 56.75 56.96 0.0M
2023-07-12 56.20 56.89 56.20 56.84 0.0M
2023-07-11 56.15 56.15 55.76 56.03 0.0M
2023-07-10 55.58 56.57 55.47 56.57 0.0M
2023-07-07 55.07 55.13 54.74 54.74 0.0M
2023-07-06 55.52 55.63 54.89 55.51 0.0M
2023-07-05 56.15 56.15 55.29 55.47 0.0M
2023-07-04 58.59 58.59 56.15 56.51 0.0M
2023-07-03 57.30 61.01 55.66 55.67 0.0M
2023-06-30 55.83 55.87 55.74 55.74 0.0M
2023-06-29 55.08 55.23 55.08 55.23 0.0M
2023-06-28 54.62 54.89 54.58 54.64 0.0M
2023-06-27 52.39 54.72 52.39 54.72 0.2M
2023-06-26 51.59 52.48 51.52 52.39 0.0M
2023-06-23 52.48 52.48 51.78 52.02 0.0M
2023-06-22 52.55 53.10 52.55 53.10 0.0M
2023-06-21 53.06 53.06 52.87 52.89 0.0M
2023-06-20 53.69 54.04 53.69 53.93 0.0M
2023-06-19 55.18 55.18 54.12 54.18 0.0M
2023-06-16 55.47 55.90 54.89 54.89 0.0M
2023-06-15 55.48 55.48 55.01 55.39 0.0M
2023-06-14 55.72 55.72 55.06 55.49 0.0M
2023-06-13 54.51 55.72 54.51 55.72 0.0M
2023-06-12 54.44 54.55 54.37 54.37 0.0M
2023-06-09 54.60 54.65 53.63 53.82 0.0M
2023-06-07 54.99 54.99 54.60 54.65 0.0M
2023-06-06 54.15 54.31 53.76 53.86 0.0M
2023-06-05 54.45 54.45 54.12 54.15 0.0M
2023-06-02 56.04 56.21 56.04 56.17 0.0M
2023-06-01 56.95 57.03 56.83 56.84 0.0M
2023-05-31 58.18 58.18 56.76 56.76 0.0M
2023-05-30 57.61 57.75 57.61 57.75 0.0M
2023-05-29 56.15 56.96 56.15 56.55 0.0M
2023-05-26 56.58 56.89 56.48 56.73 0.0M
2023-05-25 53.27 55.10 53.00 55.10 0.0M
2023-05-24 53.56 53.56 53.20 53.27 0.0M
2023-05-23 54.19 54.90 54.19 54.58 0.0M
2023-05-22 54.62 54.81 54.22 54.81 0.0M
2023-05-19 54.70 54.87 54.70 54.87 0.0M
2023-05-18 53.40 54.26 52.59 54.22 0.0M
2023-05-17 52.16 52.84 52.06 52.77 0.0M
2023-05-16 52.10 52.32 51.88 52.32 0.0M
2023-05-15 51.56 52.10 51.56 52.10 0.0M
2023-05-12 51.47 51.57 51.15 51.57 0.0M
2023-05-11 51.56 51.56 51.33 51.35 0.0M
2023-05-10 52.04 52.11 51.97 52.11 0.0M
2023-05-09 52.65 52.87 52.27 52.46 0.0M
2023-05-08 53.12 53.16 52.96 52.96 0.0M
2023-05-06 54.78 54.78 54.78 54.78 0.0M
2023-05-05 53.45 54.23 52.59 53.12 0.0M
2023-05-04 52.57 52.57 51.78 51.78 0.0M
2023-05-03 53.05 53.16 52.57 52.57 0.0M
2023-05-02 53.59 53.92 52.90 53.47 0.0M
2023-04-28 53.43 53.75 53.40 53.59 0.0M
2023-04-27 52.96 52.96 52.25 52.86 0.0M
2023-04-26 56.02 56.02 53.37 53.43 0.0M
2023-04-25 56.84 56.84 55.34 55.37 0.0M
2023-04-24 57.35 57.37 57.07 57.09 0.0M
2023-04-20 58.34 58.34 57.26 57.35 0.0M
2023-04-19 57.91 57.94 57.91 57.94 0.0M
2023-04-18 57.88 57.88 57.37 57.80 0.0M
2023-04-17 57.04 57.18 57.04 57.18 0.0M
2023-04-14 56.28 56.38 56.28 56.38 0.0M
2023-04-13 55.32 56.72 55.32 56.72 0.0M
2023-04-12 57.20 57.20 56.32 56.46 0.0M
2023-04-11 57.88 58.26 57.81 57.81 0.0M
2023-04-10 57.94 58.51 57.94 58.51 0.0M
2023-04-06 58.12 58.12 57.94 57.94 0.0M
2023-04-05 58.02 58.02 57.01 57.50 0.0M
2023-04-04 59.71 59.71 58.87 58.87 0.0M
2023-04-03 61.66 61.66 59.84 59.84 0.0M
2023-03-31 60.34 60.44 60.21 60.44 0.0M
2023-03-30 60.32 60.33 60.25 60.33 0.0M
2023-03-29 59.98 59.98 59.98 59.98 0.0M
2023-03-28 57.97 58.70 57.97 58.70 0.0M
2023-03-27 60.14 60.14 59.55 59.55 0.0M
2023-03-24 59.34 60.49 59.34 60.49 0.0M
2023-03-23 60.62 61.36 60.48 60.55 0.0M
2023-03-22 60.33 60.42 59.69 59.69 0.0M
2023-03-21 61.32 61.32 59.65 59.98 0.0M
2023-03-20 60.42 60.42 59.84 60.32 0.0M
2023-03-17 59.84 59.84 59.35 59.61 0.0M
2023-03-16 59.53 59.69 59.39 59.69 0.0M
2023-03-15 59.43 59.43 59.06 59.27 0.0M
2023-03-14 60.40 60.40 58.62 58.67 0.0M
2023-03-13 58.66 59.32 58.66 59.22 0.0M
2023-03-10 61.26 61.35 57.54 57.65 0.0M
2023-03-09 58.03 58.31 57.55 57.55 0.0M
2023-03-08 57.28 58.03 57.28 58.03 0.0M
2023-03-07 57.76 57.76 57.26 57.28 0.0M
2023-03-06 58.57 58.57 57.61 57.61 0.0M
2023-03-03 58.36 58.90 58.36 58.90 0.0M
2023-03-02 58.68 58.68 56.61 58.36 0.0M
2023-03-01 57.88 57.88 56.83 57.52 0.0M
2023-02-28 57.18 57.91 57.18 57.59 0.0M
2023-02-27 57.17 57.28 57.17 57.18 0.0M
2023-02-24 56.31 56.59 56.31 56.50 0.0M
2023-02-23 55.99 56.81 55.99 56.79 0.0M
2023-02-22 57.14 57.14 56.02 56.02 0.0M
2023-02-17 58.91 58.96 57.95 58.39 0.0M
2023-02-16 59.48 59.57 59.48 59.57 0.0M
2023-02-15 58.35 59.80 57.99 59.76 0.0M
2023-02-14 59.26 59.26 58.04 58.97 0.0M
2023-02-13 58.94 58.94 58.61 58.90 0.0M
2023-02-10 59.38 59.38 58.67 58.96 0.0M
2023-02-09 60.41 60.47 59.47 59.47 0.0M
2023-02-08 60.44 60.44 59.30 59.30 0.0M
2023-02-07 60.54 61.24 60.53 61.24 0.0M
2023-02-06 60.35 60.35 59.61 59.98 0.0M
2023-02-03 59.59 60.80 59.26 60.05 0.0M
2023-02-02 58.84 59.95 56.61 59.60 0.0M
2023-02-01 58.36 59.26 58.36 59.26 0.0M
2023-01-31 57.41 57.76 57.41 57.53 0.0M
2023-01-30 57.88 57.88 56.60 56.60 0.0M
2023-01-27 57.49 58.50 57.49 58.50 0.0M
2023-01-26 57.76 57.76 56.23 56.23 0.0M
2023-01-25 57.78 57.78 56.17 56.63 0.0M
2023-01-24 58.96 58.96 58.04 58.04 0.0M
2023-01-23 58.55 59.33 58.55 58.96 0.0M
2023-01-20 57.28 57.79 57.21 57.79 0.0M
2023-01-19 57.35 57.35 57.04 57.14 0.0M
2023-01-18 57.32 57.66 57.32 57.65 0.0M
2023-01-17 57.99 57.99 57.48 57.48 0.0M
2023-01-16 57.93 59.28 57.93 59.28 0.0M
2023-01-13 57.75 58.08 57.75 58.08 0.0M
2023-01-12 58.92 58.92 58.16 58.16 0.0M
2023-01-11 60.27 60.27 58.74 58.92 0.0M
2023-01-10 59.20 59.74 58.99 59.30 0.0M
2023-01-09 59.99 60.75 59.67 59.75 0.0M
2023-01-06 57.84 58.98 57.16 58.98 0.0M
2023-01-05 58.32 58.48 57.02 57.16 0.0M
2023-01-04 57.68 58.72 57.68 58.72 0.0M
2023-01-03 57.59 57.59 56.83 56.95 0.0M
2023-01-02 55.76 55.76 55.76 55.76 0.0M