Alpha and Omega Semiconductor Limited【AOSL】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	-6.135	-12.2394014963	50.125	51.36	40.82	680424	45.55215135	CS
4	-5.46	-11.0414560162	49.45	54.34	37.78	961076	46.26232462	CS
12	21.28	93.703214443	22.71	54.34	22.482	1049271	42.2558403	CS
26	23.78	117.664522514	20.21	54.34	17.01	658673	36.73974518	CS
52	18.54	72.8487229862	25.45	54.34	17.01	469945	33.03524563	CS
156	14.06	46.976277982	29.93	54.34	15.895	380451	32.60213325	CS
260	14.93	51.3764624914	29.06	69.99	15.895	384704	35.84486382	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
1782513300	43.99	-1.71	-3.74	43.22	44.21	41.7	1133703
1782426900	45.7	3.72	8.86	46.64	46.815	42.25	651357
1782340500	41.98	-3.09	-6.86	45.22	45.22	40.82	707405
1782254100	45.07	-4.29	-8.69	44.015	47.6192	43.8339	643186
1782167700	49.36	1.32	2.75	50.125	51.36	48.1	719769
1781822100	48.04	4.89	11.33	45.54	49.13	45.54	2925278
1781735700	43.15	-2.02	-4.47	46.5	47.7825	43	617413
1781649300	45.17	-2.19	-4.61	47.09	49.3	44.91	719233
1781562900	47.355	2.15	4.74	47.33	49.09	46.7834	585765
1781303700	45.21	1.88	4.34	43.91	46.11	43.005	494035
1781217300	43.33	4.72	12.22	39.56	43.44	39.25	644224
1781130900	38.61	-2.42	-5.90	40.56	42.3	37.78	949412
1781044500	41.03	-3.17	-7.17	45.69	45.69	37.79	990983
1780958100	44.2	2.19	5.21	44.9	46.5	43.08	1030008
1780698900	42.01	-8.24	-16.40	48.1	48.1	41.91	1101861
1780612500	50.25	-2.47	-4.69	49.01	52.47	47.38	868168
1780526100	52.72	-0.6	-1.13	53.675	54.34	48	1342987
1780439700	53.32	9.44	21.51	45.5	53.383	45.5	1561615
1780353300	43.88	-1.47	-3.24	43.92	46.66	43.1301	768043
1780094100	45.35	-3.99	-8.09	49.45	49.95	44.662	939731
1780007700	49.34	0.48	0.98	48.95	51.35	44.92	1122857
1779921300	48.86	0.97	2.03	50.83	51.14	46	1574081
1779834900	47.89	6.17	14.79	44.98	49.21	44.11	1806548
1779489300	41.72	2.61	6.67	39.5	42.7	39.14	931798
1779402900	39.11	-1.49	-3.67	40.05	41.27	38.75	688490
1779316500	40.6	1.98	5.13	39.4	40.96	38.72	591681
1779230100	38.62	0.09	0.22	37.03	39.48	36.35	605453
1779143700	38.535	-0.34	-0.86	40.89	41.69	37.72	851407
1778884500	38.87	-2.23	-5.43	38.74	39.36	37.5	702581
1778798100	41.1	-0.49	-1.18	41.42	41.97	39.98	593115
1778711700	41.59	3.87	10.26	39.85	43.6	38.73	1456854
1778625300	37.72	-0.9	-2.33	37.67	37.895	35	1000667
1778538900	38.62	0.72	1.90	38.325	39.8	37.12	936132
1778279700	37.9	0.46	1.23	37.03	39.28	37.03	1090635
1778193300	37.44	-11.89	-24.10	39.13	41.1999	35.47	2245259
1778106900	49.33	5.58	12.75	44.25	49.97	43.5	2735178
1778020500	43.75	1.57	3.72	42.81	45.42	41.41	1191933
1777934100	42.18	-0.9	-2.09	43.185	43.99	41	962134
1777674900	43.08	-0.35	-0.81	43.69	44.74	41.465	1717492
1777588500	43.43	3.37	8.41	40.69	43.5	39.5	712951
1777502100	40.06	0.49	1.24	40.42	40.9899	38.2	904974
1777415700	39.57	-2.77	-6.54	38.7	40.2	37.56	1117856
1777329300	42.34	-2.11	-4.75	44.8	45.43	40.88	1440016
1777070100	44.45	4.57	11.46	43.11	45.9699	40.9	1661825
1776983700	39.88	-0.8	-1.97	40.7	41.98	38.89	1131770
1776897300	40.68	1.56	3.99	41.25	45.22	38.255	2057188
1776810900	39.12	-0.78	-1.95	39.84	41.7	38.04	1538770
1776724500	39.9	6.02	17.77	35.66	41.8399	34.53	2490313
1776465300	33.88	2.67	8.55	32.02	35.7	31.3048	1056651
1776378900	31.21	0	0.00	31	31.7	30.1	751783
1776292500	31.21	0.83	2.73	30.19	31.83	29.15	866975
1776206100	30.38	2.99	10.92	27.73	32.398	27.51	1547729
1776119700	27.39	1.41	5.43	26	27.49	25.74	287211
1775860500	25.98	0.71	2.81	25.55	26.315	25.41	184568
1775774100	25.27	0.89	3.65	24.38	25.4	24.38	209974
1775687700	24.38	1.31	5.68	24.5	24.8695	24.02	241374
1775601300	23.07	-0.12	-0.52	23.15	23.298472	22.482	291133
1775514900	23.19	0.48	2.11	22.71	23.46	22.6	246694
1775169300	22.71	-0.13	-0.57	22.01	23.185	21.6	167620
1775082900	22.84	0.68	3.07	22.43	23.35	22.37	187188
1774996500	22.16	1.33	6.39	21.32	22.18	20.78	185617
1774910100	20.83	-1.22	-5.53	22.38	22.53	20.755	270472
1774650900	22.05	-0.52	-2.30	22.36	22.39	21.535	249979