Applied Optoelectronics Inc【1AAOI】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	0.52	0.339824859495	153.02	181.92	129.04	2244	159.87767243	DE
4	3.08	2.04705569587	150.46	196.62	125.54	2017	154.33545509	DE
12	45.54	42.1666666667	108	196.62	71.5	1162	141.22289653	DE
26	131.74	604.311926606	21.8	196.62	21.8	608	139.3655383	DE
52	138.94	951.643835616	14.6	196.62	13.7	297	136.44689875	DE
156	142.64	1308.62385321	10.9	196.62	10.9	280	136.44689875	DE
260	142.64	1308.62385321	10.9	196.62	10.9	280	136.44689875	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780588500	153.54	-10.66	-6.49	155	156	147	2335
1780502100	164.19999	-6.28	-3.68	178.08	181.92	162	4523
1780415700	170.48	11.86	7.48	161.28	173	161.28	2619
1780329300	158.62	26	19.60	136.97999	159	129.04	1996
1780070100	132.62	-16.04	-10.79	147	147.24	132.58	1336
1779983700	148.66	-6.16	-3.98	153.02	158.32	147	748
1779897300	154.82	0.96	0.62	152.6	160.06	144	1367
1779810900	153.86	-3.32	-2.11	159.1	167.12	153.8	3358
1779724500	157.18	8.22	5.52	148.96	163.69999	148.96	882
1779465300	148.96	-2.04	-1.35	156.76	158.91999	144.38	1344
1779378900	151	8.56	6.01	144.26	157.22	142.54	1486
1779292500	142.44	2.42	1.73	149.41999	154.34	141.86	2328
1779206100	140.02	-5.6	-3.85	150	150.58	136.91999	1612
1779119700	145.62	-20.02	-12.09	162	170.02	144.44	2668
1778860500	165.63999	-10.48	-5.95	168.76	170.12	160.02	2102
1778774100	176.12	0.6	0.34	192.86	196.62	173.96	2793
1778687700	175.52	16.12	10.11	166.06	176	165.72	1218
1778601300	159.4	4.78	3.09	154.6	174.3	152.24	2101
1778514900	154.62	29.08	23.16	131.04	155.58	129.06	2040
1778255700	125.54	-16.3	-11.49	134.04	150.69999	125.54	3155
1778169300	141.84	-9.56	-6.31	150.46	150.46	137.97999	668
1778082900	151.4	-5.68	-3.62	157.12	160.5	145.82	2448
1777996500	157.08	8.5	5.72	149.58	157.08	149.58	1667
1777910100	148.58	16.32	12.34	161	163.72	148.54	1152
1777564500	132.26	7.3	5.84	130.9	138.6	129.84	1222
1777478100	124.96	7.32	6.22	120.5	126.26	120.5	538
1777391700	117.64	-5.36	-4.36	123.6	123.6	116.6	795
1777305300	123	-9.58	-7.23	137	137	121.78	1063
1777046100	132.58	8.8	7.11	119.92	132.58	119.5	829
1776959700	123.78	1.72	1.41	124.1	130.24	123.76	551
1776873300	122.06	-10.62	-8.00	134.46	135.24	118.58	1184
1776786900	132.68	-1.32	-0.99	141.96	145.78	131.72	781
1776700500	134	3.38	2.59	132	137.26	129	199
1776441300	130.62	4.62	3.67	136	140.28	126.94	1338
1776354900	126	2.64	2.14	118.38	129	118.38	124
1776268500	123.36	-5.02	-3.91	121.9	125.66	114.12	541
1776182100	128.38	-2	-1.53	134.68	135.28	124.14	757
1776095700	130.38	-0.62	-0.47	128	131.34	125.52	428
1775836500	131	14.94	12.87	118.02	131	112.82	1066
1775750100	116.06	12.5	12.07	109.52	120	109.52	414
1775663700	103.56	6.55	6.75	110.4	112.9	103.56	556
1775577300	97.01	9.01	10.24	92.78	98.06	91	1018
1775145300	88	9	11.39	72.5	88	71.5	578
1775058900	79	7	9.72	77	81.5	76.5	610
1774972500	72	-3	-4.00	74	76	72	166
1774886100	75	-9	-10.71	88	88	72.5	320
1774630500	84	-5	-5.62	89	89	82.5	352
1774544100	89	-11	-11.00	97	97	89	283
1774457700	100	3	3.09	102	104	95	2260
1774371300	97	17.5	22.01	84.5	97	82	168
1774284900	79.5	-3	-3.64	72	80	72	101
1774025700	82.5	-3.5	-4.07	89.5	91.5	81.5	173
1773939300	86	3.5	4.24	81	88.5	81	329
1773852900	82.5	7	9.27	79	86	79	386
1773766500	75.5	-8.5	-10.12	77.5	80	75.5	228
1773680100	84	-0.5	-0.59	85.5	87.5	82	236
1773420900	84.5	-15	-15.08	90.5	90.5	84.5	383
1773334500	99.5	35.5	55.47	108	110	93	542
1773212400	64	0	0.00	64	64	64	0
1773126000	64	0	0.00	64	64	64	0
1773039600	64	0	0.00	64	64	64	0
1772780400	64	0	0.00	64	64	64	0
1772694000	64	0	0.00	64	64	64	0