Syntec Optics Holdings Inc【OPTX】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	-1.15	-8.74524714829	13.15	14.92	11.3	1644067	12.36228421	CS
4	3.04	33.9285714286	8.96	14.92	8.85	1526204	11.78115815	CS
12	3.93	48.6988847584	8.07	14.92	6.324	1289921	10.0483506	CS
26	10.55	727.586206897	1.45	14.92	1.39	2020876	5.61972867	CS
52	10.76	867.741935484	1.24	14.92	1.18	1081108	5.33036038	CS
156	6.7	126.41509434	5.3	14.92	0.8451	801685	4.4285751	CS
260	6.7	126.41509434	5.3	14.92	0.8451	801685	4.4285751	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	12.11	-0.76	-5.91	12.9	13.4	11.8015	950818
1781735700	12.87	1.49	13.09	11.39	13.36	11.3	1313979
1781649300	11.38	-0.85	-6.95	12.61	13.09	11.31	3577752
1781562900	12.23	-1.02	-7.70	13.78	13.8	11.84	1114943
1781303700	13.25	-0.86	-6.09	14.11	14.92	13.06	1016416
1781217300	14.11	1.31	10.23	13.15	14.438	12.82	1197244
1781130900	12.8	1.17	10.06	11.4	13.32	11.2505	797885
1781044500	11.63	-0.28	-2.35	12.08	13.84	10.56	1238117
1780958100	11.91	0.56	4.93	12.56	12.56	11.55	450389
1780698900	11.35	-1.79	-13.62	12.95	12.95	11.2	763129
1780612500	13.14	0.51	4.04	12.11	13.745	11.7	884949
1780526100	12.63	-0.6	-4.54	13.325	13.58	11.833	1267007
1780439700	13.23	2.39	22.05	10.85	13.3856	10.5	2170683
1780353300	10.84	0.89	8.94	9.845	10.89	9.5	940920
1780094100	9.95	-1.09	-9.87	11.04	11.135	9.27	1195997
1780007700	11.04	-0.88	-7.38	11.84	11.9437	10.56	1188552
1779921300	11.92	0.5	4.38	11.51	12.15	11.075	1455428
1779834900	11.42	0.74	6.93	11	11.74	10.8	1594463
1779489300	10.68	-0.26	-2.38	11.34	11.48	10.03	1843715
1779402900	10.94	1.92	21.29	8.96	11.17	8.85	4986301
1779316500	9.02	1.39	18.22	7.65	9.3503	7.3	1661467
1779230100	7.63	1.08	16.49	6.43	7.93	6.36	1308796
1779143700	6.55	-0.61	-8.52	7.24	7.45	6.324	946929
1778884500	7.16	-0.48	-6.28	7.22	7.37	6.9	761114
1778798100	7.64	0.9	13.35	6.8	7.7	6.59	1041083
1778711700	6.74	-0.38	-5.34	7.11	7.13	6.58	1037599
1778625300	7.12	-0.46	-6.07	7.47	7.5566	6.66	1199435
1778538900	7.58	0.26	3.55	7.39	8.25	7.2	1541277
1778279700	7.32	0.27	3.83	7.17	7.61	6.93	589542
1778193300	7.05	-0.57	-7.48	7.59	7.68	6.84	798843
1778106900	7.62	-0.06	-0.78	7.74	7.97	7.22	891300
1778020500	7.68	-0.4	-4.95	8.09	8.3599	7.51	766918
1777934100	8.08	-0.54	-6.26	8.55	8.9	8.01	910529
1777674900	8.6199999	0.95	12.39	7.61	8.75	7.4201	1036249
1777588500	7.67	0.75	10.84	7.11	7.8	6.84	1692558
1777502100	6.92	-1.28	-15.61	7.49	7.49	6.87	2465456
1777415700	8.2	-1.2	-12.77	9.02	9.1874	8.2	717112
1777329300	9.4	-0.18	-1.88	9.16	9.5	8.61	829275
1777070100	9.58	-0.74	-7.17	10.42	11.46	9.45	1008449
1776983700	10.32	-0.67	-6.10	10.78	10.8967	10.1	576458
1776897300	10.99	1.49	15.68	9.81	11	9.5	1216301
1776810900	9.5	-0.25	-2.56	9.92	10.39	9.13	1049657
1776724500	9.75	0.65	7.14	9.13	9.8	8.8	786279
1776465300	9.1	-1.95	-17.65	11.04	11.09	9.07	2303252
1776378900	11.05	0.16	1.47	10.66	11.245	10.14	845733
1776292500	10.89	-0.39	-3.46	11.02	11.09	10.26	1185656
1776206100	11.28	-0.38	-3.26	12.03	12.04	10	2367370
1776119700	11.66	2.31	24.71	10.34	12.2	10.3018	5743425
1775860500	9.35	0.37	4.12	9.03	9.97	9	1194990
1775774100	8.98	0.7	8.45	8.26	9.3699999	7.87	930309
1775687700	8.28	-0.46	-5.26	9.2	9.28	8.03	775231
1775601300	8.74	-0.37	-4.06	9.13	9.55	8.25	744247
1775514900	9.11	0.52	6.05	8.76	9.8	8.61	1525099
1775169300	8.59	0.7	8.87	7.6	8.8699999	7.5	708364
1775082900	7.89	0.86	12.23	7.19	8.49	7.19	916773
1774996500	7.03	0.47	7.16	6.76	7.3	6.74	384862
1774910100	6.5599999	-0.67	-9.27	7.25	7.449	6.45	403675
1774650900	7.23	-0.61	-7.78	7.7	7.765	6.88	487349
1774564500	7.84	-0.51	-6.11	8.1199999	8.5399999	7.75	486301
1774478100	8.35	0.71	9.29	7.82	8.86	7.73	1030396
1774391700	7.64	0.3	4.09	7.34	7.98	7.1604	806597
1774305300	7.34	0.7	10.54	6.81	7.73	6.81	714860