Applied Optoelectronics Inc【AAOI】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	8.18	51.3819095477	15.92	25.5	13.8151	4729903	15.95067182	CS
4	-2.44	-9.19366993218	26.54	31.695	13.8151	5352131	21.36789222	CS
12	-7.9	-24.6875	32	41.27	13.8151	3730755	26.19377216	CS
26	9.43	64.2808452624	14.67	44.5	12.42	3627629	26.3582291	CS
52	10.55	77.8597785978	13.55	44.5	6.7	2808890	20.68457507	CS
156	20.64	596.531791908	3.46	44.5	1.48	1989567	15.61530926	CS
260	18.57	335.804701627	5.53	44.5	1.48	1460444	14.36148679	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905300	15.87	-1.43	-8.27	16.91	17.1599	15.57	6255270
1741818900	17.3	2.23	14.80	16.02	18.5099	16.02	7319379
1741732500	15.07	0.92	6.50	14.11	15.29	13.98	3018181
1741646100	14.15	-1.67	-10.56	15.07	15.091	13.8151	3467954
1741390500	15.82	0.27	1.74	15.92	16.21	14.91	3588733
1741304100	15.55	-2.53	-13.99	17.29	17.29	15.41	4726795
1741217700	18.08	-0.06	-0.33	18.3	18.4188	17.04	3227205
1741131300	18.14	0.42	2.37	17	18.91	16.5	7257984
1741044900	17.72	-4.14	-18.94	22.2	22.898	17.345	7986150
1740785700	21.86	-2.18	-9.07	23.288	23.5	20.35	5814224
1740699300	24.04	-1.15	-4.57	24	26.096	22.01	7216887
1740612900	25.19	1.85	7.93	24.6	26.9724	24.6	5940515
1740526500	23.34	-3.98	-14.57	27.7	28.95	22.27	8268163
1740440100	27.32	0.28	1.04	27.82	31	26.76	5807255
1740180900	27.04	-0.46	-1.67	28.69	31.695	27.01	7233747
1740094500	27.5	0.17	0.62	28.3	29.42	26.82	3754411
1740008100	27.33	0.9	3.41	26.56	30.14	26.5	6104261
1739921700	26.43	0.53	2.05	26.19	28.52	25.4	2453776
1739576100	25.9	-1.14	-4.22	26.54	27.0265	25.7156	2249598
1739489700	27.04	2.01	8.03	25.5	27.55	25.4	2313203
1739403300	25.03	-2.82	-10.13	27.8	28.2328	24.71	2736105
1739316900	27.85	-2.67	-8.75	29.29	29.7584	27.82	2689987
1739230500	30.52	0.91	3.07	30.12	31.93	28.91	2912774
1738971300	29.61	-0.77	-2.53	30.55	30.775	28.7052	1512485
1738884900	30.38	2.22	7.88	28.68	30.8	28.475	2516270
1738798500	28.16	1.05	3.85	26.66	29.41	26.1	2668806
1738712100	27.115	1.29	4.97	24	27.59	22.7201	4611269
1738625700	25.83	-2.09	-7.49	26.27	27.26	25.5	3201197
1738366500	27.92	-0.15	-0.53	28.48	29.32	27.41	2094695
1738280100	28.07	1.54	5.80	27.14	29	27.14	2261541
1738193700	26.53	-0.14	-0.52	26.5	27.01	25.5	1995314
1738107300	26.67	2.13	8.68	25.08	27.07	23.65	3457025
1738020900	24.54	-6.15	-20.04	28.58	29.72	23.94	6358353
1737761700	30.69	-2.61	-7.84	32.85	32.85	30.64	1898600
1737675300	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1737588900	33.299999	3.15	10.45	31.06	34.2	30.9	3758797
1737502500	30.15	-0.88	-2.84	33.79	35.433	29.61	6045725
1737156900	31.03	0.15	0.49	31.87	32.109699	29.88	2358669
1737070500	30.88	-0.3	-0.96	31.95	32.43	30.84	1928099
1736984100	31.18	3.39	12.20	28.77	31.29	28.6	2655093
1736897700	27.79	-1.2	-4.14	29.87	29.91	27	2623229
1736811300	28.99	-2.61	-8.26	30.26	30.3	28.4	2203768
1736552100	31.6	-0.77	-2.38	31.95	32.1	30.34	1716374
1736379300	32.369999	-0.61	-1.85	32.7	34.005	31.8935	2644423
1736292900	32.979999	-0.95	-2.80	33.98	34.65	32.509999	1969482
1736206500	33.93	-3.97	-10.47	39.5	39.85	33.53	4634567
1735947300	37.9	2.3	6.46	35.85	38.63	35.32	2404195
1735860900	35.6	-1.26	-3.42	35.97	37.3274	33.14	3484817
1735688100	36.86	0.62	1.71	36.4	37.7	35.96	2301836
1735601700	36.24	-1.5	-3.97	36.98	36.99	34.19	2055246
1735342500	37.74	-3.2	-7.82	40.19	40.4	37.02	2470667
1735256100	40.94	1.12	2.81	39.18	41.27	38.4	1985279
1735077840	39.82	3.1	8.44	36.75	40.1597	36.22	1817033
1734996900	36.72	-1.1	-2.91	37.52	39.03	35.7	2286177
1734737700	37.82	5.43	16.76	32	37.94	31.5	5199192
1734651300	32.39	-1.58	-4.65	34.9	36.4542	31.5	3849495
1734564900	33.97	1.86	5.79	33.06	38.95	33.395	5204407
1734478500	32.11	-2.98	-8.49	34.95	35.005	31.33	3133577
1734392100	35.09	-1.34	-3.68	36.37	36.5	34.68	2368846