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	-8.6	-17.3913043478	49.45	54.34	40.31	1096109	49.99714556	CS
4	3.82	10.3159600324	37.03	54.34	35	1022781	44.58247936	CS
12	19.5	91.3348946136	21.35	54.34	20.34	868286	40.29636466	CS
26	19.15	88.2488479263	21.7	54.34	17.01	581637	34.61607724	CS
52	16.62	68.592653735	24.23	54.34	17.01	430293	31.47393783	CS
156	12.53	44.2443502825	28.32	54.34	15.895	370742	32.09845092	CS
260	9.58	30.6363927087	31.27	69.99	15.895	378503	35.57473867	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
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
1774564500	22.57	-0.74	-3.17	22.84	23.456	22.47	208882
1774478100	23.31	0.65	2.87	23.175	23.71	23.0365	212055
1774391700	22.66	0.8	3.66	21.41	22.93	21.41	218390
1774305300	21.86	1.04	5.00	21.5	22.03	21.345	262144
1774046100	20.82	-0.81	-3.74	21.66	21.88	20.71	151627
1773959700	21.63	0.5	2.37	20.34	22.06	20.34	241351
1773873300	21.13	-0.09	-0.42	21.25	21.47	20.86	230371
1773786900	21.22	-0.21	-0.98	21.57	21.885	21	228299
1773700500	21.43	-0.08	-0.37	21.92	22.12	21.425	253545
1773441300	21.51	0.31	1.46	21.35	21.9	21.19	268463
1773354900	21.2	-0.4	-1.85	21.07	21.45	20.78	289946
1773268500	21.6	1.48	7.36	21.45	21.835	20.67	511373
1773182100	20.12	0.27	1.36	19.79	20.63	19.77	367670
1773095700	19.85	-0.01	-0.05	19.42	19.94	19	439172