Aehr Test Systems【AEHR】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	0.56	6.37813211845	8.78	9.57	7.915	1008471	8.5986093	CS
4	-1.16	-11.0476190476	10.5	12.8099	7.915	972927	9.81408417	CS
12	-3.72	-28.4839203675	13.06	18.76	7.915	1185385	12.53761788	CS
26	-3.52	-27.3716951788	12.86	18.76	7.915	1238680	13.18284525	CS
52	-5.93	-38.8343156516	15.27	21.44	7.915	1241736	13.75289944	CS
156	-1.02	-9.84555984556	10.36	54.1	6.71	1240190	21.91209465	CS
260	7.93	562.411347518	1.41	54.1	1.1	1364666	16.47553678	CS

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
1741991700	9.34	0.56	6.38	8.97	9.67	8.83	1412658
1741905300	8.78	-0.1	-1.13	8.98	9.57	8.55	1248783
1741818900	8.88	0.56	6.73	8.53	8.88	8.18	936741
1741732500	8.32	0.17	2.09	8.15	8.38	7.915	1010478
1741646100	8.15	-0.7	-7.91	8.61	8.8	8.02	961050
1741390500	8.85	0.02	0.23	8.78	9.06	8.35	885302
1741304100	8.83	-0.65	-6.86	9.2899999	9.5599	8.7	1628568
1741217700	9.48	0.5	5.57	9.1	9.53	9	495646
1741131300	8.98	0.13	1.47	8.6	9.3194	8.57	1026811
1741044900	8.85	-0.79	-8.20	9.83	10	8.83	1122843
1740785700	9.64	-0.05	-0.52	9.59	9.7	9.3	741851
1740699300	9.69	-0.34	-3.39	10.1	10.21	9.67	806684
1740612900	10.03	0.1	1.01	10.1	10.55	9.955	878556
1740526500	9.93	-0.57	-5.43	10.34	10.5	9.84	1170599
1740440100	10.5	-0.93	-8.14	11.31	11.465	10.5	954753
1740180900	11.43	-0.67	-5.54	12.28	12.4364	11.41	880071
1740094500	12.1	-0.37	-2.97	12.5	12.6599	12.04	841561
1740008100	12.47	0.86	7.41	11.76	12.8099	11.75	1346589
1739921700	11.61	0.89	8.30	10.89	11.8	10.85	853616
1739576100	10.72	0.22	2.10	10.5	10.755	10.41	695120
1739489700	10.5	0.27	2.64	10.36	10.52	10.06	752610
1739403300	10.23	-0.06	-0.58	10.15	10.55	10.06	733733
1739316900	10.29	-0.41	-3.83	10.6	10.87	10.29	700859
1739230500	10.7	-0.08	-0.74	10.84	10.97	10.68	426200
1738971300	10.78	-0.19	-1.73	10.93	11.145	10.6	610354
1738884900	10.97	-0.09	-0.81	11	11.3731	10.86	664308
1738798500	11.06	-0.03	-0.27	11.09	11.2768	10.93	450671
1738712100	11.09	0.32	2.97	10.8	11.34	10.78	717037
1738625700	10.77	-0.56	-4.94	10.79	11.06	10.645	748915
1738366500	11.33	-0.01	-0.09	11.46	11.9	11.21	599512
1738280100	11.34	0.52	4.81	10.99	11.45	10.85	1210557
1738193700	10.82	-0.35	-3.13	11.3	11.37	10.74	1955623
1738107300	11.17	-0.71	-5.98	11.82	11.885	11.0889	1490288
1738020900	11.88	-0.53	-4.27	12.01	12.0956	11.53	1205090
1737761700	12.41	-0.18	-1.43	12.5	12.92	12.305	620231
1737675300	12.59	0	0.00	12.59	12.59	12.59	0
1737588900	12.59	-0.63	-4.77	13.27	13.42	12.35	1182749
1737502500	13.22	0.76	6.10	12.65	13.71	12.3	1297378
1737156900	12.46	0.29	2.38	12.45	12.88	12.11	1032314
1737070500	12.17	-0.77	-5.95	13.22	13.3784	12.13	1242599
1736984100	12.94	1.28	10.98	11.97	13.825	11.81	3026796
1736897700	11.66	-4.33	-27.08	12.4	13.1	11.3	5683213
1736811300	15.99	-0.4	-2.44	15.79	16.1	15.042	3179936
1736552100	16.39	-0.07	-0.43	16.19	16.48	15.76	807990
1736379300	16.46	-1.32	-7.42	17.095	17.19	15.585	1477355
1736292900	17.78	0.93	5.52	17.5	18.76	17.43	1974107
1736206500	16.85	-0.42	-2.43	17.78	18.15	16.649999	1165914
1735947300	17.27	0.72	4.35	16.59	17.445	16.1	934329
1735860900	16.55	-0.08	-0.48	16.86	18.25	16.1	1556584
1735688100	16.629999	-0.35	-2.06	17.08	17.4	16.42	1296900
1735601700	16.98	0.47	2.85	16.2	17.31	15.774	1401369
1735342500	16.51	0.22	1.35	16.3	16.54	15.46	1032369
1735256100	16.29	1.16	7.67	14.9	16.559899	14.8991	1680179
1735077840	15.13	1.08	7.69	14.05	15.17	13.9	686579
1734996900	14.05	-0.2	-1.40	14.09	14.7	13.6672	822034
1734737700	14.25	0.93	6.98	13.06	14.625	13.019	1158484
1734651300	13.32	-0.34	-2.49	14.49	14.6414	13.14	1222186
1734564900	13.66	-0.88	-6.05	14.59	15.58	13.32	2143566
1734478500	14.54	0.05	0.35	14.42	15.65	13.96	2885016
1734392100	14.49	2.96	25.67	14.05	15.05	12.62	7026662