Hot Features
プレミアム
Applied Optoelectronics Inc (AAOI)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -5.17139479905 | 33.84 | 38.24 | 31.44 | 3848215 | 34.20999587 | CS |
| 4 | 5.13 | 19.028189911 | 26.96 | 44.5 | 26.96 | 4380543 | 36.71217944 | CS |
| 12 | 17.73 | 123.467966574 | 14.36 | 44.5 | 12.42 | 3696583 | 26.75907598 | CS |
| 26 | 22.08 | 220.579420579 | 10.01 | 44.5 | 6.7 | 2908017 | 20.11363209 | CS |
| 52 | 9.95 | 44.9412827462 | 22.14 | 44.5 | 6.7 | 2739576 | 18.05142999 | CS |
| 156 | 26.7 | 495.361781076 | 5.39 | 44.5 | 1.48 | 1740652 | 13.59487774 | CS |
| 260 | 20.89 | 186.517857143 | 11.2 | 44.5 | 1.48 | 1326008 | 12.72460112 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 32.11 | -2.98 | -8.49 | 34.95 | 34.97 | 31.33 | 3120826 |
| 1734392100 | 35.09 | -1.34 | -3.68 | 36.15 | 36.5 | 34.68 | 2268715 |
| 1734132900 | 36.43 | 3.43 | 10.39 | 33.78 | 38.24 | 33.72 | 4389155 |
| 1734046500 | 33 | -0.68 | -2.00 | 34.3 | 35.4486 | 32.95 | 2645202 |
| 1733960100 | 33.675 | 0.58 | 1.77 | 33.68 | 34.735 | 31.44 | 3859690 |
| 1733873700 | 33.09 | -3.07 | -8.49 | 33.424999 | 36.09 | 31.6105 | 5457272 |
| 1733787300 | 36.16 | -2.72 | -7.00 | 38.59 | 39.39 | 34.9136 | 3511005 |
| 1733528100 | 38.88 | 4.4 | 12.76 | 37.3602 | 41.2899 | 37.19 | 5775529 |
| 1733441700 | 34.48 | -9.55 | -21.69 | 43.33 | 44.2 | 34.2 | 8632609 |
| 1733355300 | 44.03 | 2.29 | 5.49 | 41.6 | 44.5 | 39.67 | 4113126 |
| 1733268900 | 41.74 | 1 | 2.45 | 40.97 | 44.315 | 40.79 | 3153032 |
| 1733182500 | 40.74 | -0.48 | -1.16 | 42.88 | 43.88 | 40.725 | 3897203 |
| 1732917840 | 41.22 | 4.8 | 13.18 | 37.64 | 43.05 | 37.56 | 3815168 |
| 1732750500 | 36.42 | -0.6 | -1.62 | 37.62 | 38.071 | 34.4317 | 2904225 |
| 1732664100 | 37.02 | -0.89 | -2.35 | 38.27 | 39.325 | 36.17 | 2852821 |
| 1732577700 | 37.91 | -0.08 | -0.21 | 38.6 | 39.61 | 35.82 | 3397261 |
| 1732318500 | 37.99 | 2.49 | 7.01 | 35.945 | 38.94 | 35.1738 | 4674483 |
| 1732232100 | 35.5 | 1.43 | 4.20 | 37.985 | 38.86 | 34.86 | 5840815 |
| 1732145700 | 34.07 | 5.52 | 19.33 | 29.95 | 34.09 | 29.73 | 6590092 |
| 1732059300 | 28.55 | 1.23 | 4.50 | 27.47 | 28.63 | 27.22 | 2025535 |
| 1731972900 | 27.32 | 0.52 | 1.94 | 26.4 | 29.38 | 26.37 | 3312382 |
| 1731713700 | 26.8 | -1.35 | -4.80 | 27.29 | 28.525 | 26.18 | 3373822 |
| 1731627300 | 28.15 | 0.89 | 3.26 | 27.67 | 29.17 | 27.1 | 4115630 |
| 1731540900 | 27.26 | -1.28 | -4.48 | 28.42 | 28.86 | 27.11 | 2746763 |
| 1731454500 | 28.54 | 0.25 | 0.88 | 27.72 | 28.94 | 27.2 | 3741203 |
| 1731368100 | 28.29 | 0.53 | 1.91 | 27.85 | 28.6999 | 25.76 | 7185019 |
| 1731108900 | 27.76 | 9.86 | 55.08 | 19.5 | 27.805 | 19.27 | 19212167 |
| 1731022500 | 17.9 | 1.69 | 10.43 | 17.4 | 18.34 | 16.3 | 7232600 |
| 1730936100 | 16.21 | -0.33 | -2.00 | 17.66 | 18 | 15.91 | 4134591 |
| 1730849700 | 16.54 | 0.14 | 0.85 | 16.77 | 17.35 | 16.45 | 2029428 |
| 1730763300 | 16.399999 | -0.44 | -2.61 | 16.84 | 17.43 | 16.3302 | 1890647 |
| 1730500500 | 16.84 | 1.22 | 7.81 | 15.96 | 17.06 | 15.96 | 2364428 |
| 1730414100 | 15.62 | -0.73 | -4.46 | 16.01 | 16.219999 | 15.5 | 1729987 |
| 1730327700 | 16.35 | 0.68 | 4.34 | 15.29 | 16.489999 | 15 | 2245009 |
| 1730241300 | 15.67 | -0.93 | -5.60 | 16.11 | 16.67 | 15.19 | 3957037 |
| 1730154900 | 16.6 | -0.84 | -4.82 | 17.64 | 17.69 | 16.59 | 2396185 |
| 1729895700 | 17.44 | -0.01 | -0.06 | 17.92 | 18.55 | 17.38 | 1658443 |
| 1729809300 | 17.45 | 0.44 | 2.59 | 17.33 | 17.68 | 16.995 | 1603889 |
| 1729722900 | 17.01 | -0.62 | -3.52 | 17.47 | 18.45 | 16.93 | 2097432 |
| 1729636500 | 17.63 | -0.88 | -4.75 | 18.1 | 18.34 | 17.403 | 1839312 |
| 1729550100 | 18.51 | -0.06 | -0.32 | 18.57 | 18.75 | 17.8 | 1878236 |
| 1729290900 | 18.57 | -0.43 | -2.26 | 19.2 | 20.34 | 18.3401 | 2812917 |
| 1729204500 | 19 | 0.03 | 0.16 | 19.44 | 19.54 | 18.52 | 2489917 |
| 1729118100 | 18.97 | 1.57 | 9.02 | 17.96 | 19.44 | 17.3401 | 3669453 |
| 1729031700 | 17.4 | -1.02 | -5.54 | 18.55 | 18.79 | 16.925 | 3277416 |
| 1728945300 | 18.42 | 0.56 | 3.14 | 18.5 | 19.4594 | 18.1 | 3953560 |
| 1728686100 | 17.86 | 1.2 | 7.20 | 17.3499 | 17.93 | 16.97 | 2018220 |
| 1728599700 | 16.66 | 0.49 | 3.03 | 16.04 | 16.73 | 15.54 | 1416820 |
| 1728513300 | 16.17 | -0.28 | -1.70 | 16.309999 | 16.6 | 15.67 | 2081061 |
| 1728426900 | 16.45 | 1.51 | 10.11 | 15.68 | 17.18 | 15.68 | 3928024 |
| 1728340500 | 14.94 | -0.42 | -2.73 | 15.28 | 15.58 | 14.51 | 1811115 |
| 1728081300 | 15.36 | 1.17 | 8.21 | 14.525 | 15.73 | 14.46 | 2458416 |
| 1727994900 | 14.195 | 0.45 | 3.24 | 13.65 | 14.44 | 13.59 | 1297292 |
| 1727908500 | 13.75 | 0.43 | 3.23 | 13 | 13.78 | 12.42 | 1922980 |
| 1727822100 | 13.32 | -0.99 | -6.92 | 14.03 | 14.3 | 13.15 | 1686252 |
| 1727735520 | 14.31 | 0.58 | 4.19 | 13.63 | 14.7 | 13.47 | 3167970 |
| 1727476500 | 13.735 | -1.08 | -7.26 | 14.83 | 15.27 | 13.55 | 2718645 |
| 1727390100 | 14.81 | -0.57 | -3.71 | 15.95 | 16.6099 | 14.76 | 2463362 |
| 1727303700 | 15.38 | -0.6 | -3.75 | 16 | 16.1 | 15.15 | 2120118 |
| 1727217300 | 15.98 | 1.92 | 13.66 | 14.36 | 16.99 | 14.3 | 5534057 |
| 1727130900 | 14.06 | 0.23 | 1.66 | 14.02 | 14.718 | 13.81 | 1767886 |
| 1726871700 | 13.83 | -0.37 | -2.61 | 14.09 | 14.15 | 13.5501 | 1552615 |
| 1726785300 | 14.2 | 0.92 | 6.93 | 14.09 | 14.39 | 13.64 | 1670837 |
| 1726698900 | 13.28 | -0.3 | -2.21 | 13.4373 | 13.89 | 12.8 | 1320142 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
