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	-1.84	-16.7883211679	10.96	11.45	8.26	551505	9.28240012	CS
4	-4.99	-35.3649893692	14.11	14.92	8.26	933155	11.34432513	CS
12	-1.92	-17.3913043478	11.04	14.92	6.324	1156271	10.15748536	CS
26	4.22	86.1224489796	4.9	14.92	3.42	1184916	8.34362263	CS
52	7.8	590.909090909	1.32	14.92	1.18	1117220	5.53202525	CS
156	3.82	72.0754716981	5.3	14.92	0.8451	799515	4.54566648	CS
260	3.82	72.0754716981	5.3	14.92	0.8451	799515	4.54566648	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
1783722900	9.09	0.59	6.94	8.52	9.3	8.23	580485
1783636500	8.5	-0.69	-7.51	9.25	9.5	8.26	581030
1783550100	9.19	-0.41	-4.27	9.45	9.6	8.7	467237
1783463700	9.6	-0.32	-3.23	9.95	10.3299	9.17	751291
1783377300	9.92	-0.96	-8.78	10.96	11.45	9.855	406463
1783031700	10.875	-1.3	-10.64	12.2	12.45	10.66	785575
1782945300	12.17	-0.28	-2.25	11.9	12.9497	11.61	509868
1782858900	12.45	1.87	17.67	10.64	12.755	10.5	1305116
1782772500	10.58	0.02	0.19	10.66	11.13	9.94	499504
1782513300	10.56	0.76	7.76	9.61	10.705	9.515	1401791
1782426900	9.8	-0.53	-5.13	10.48	10.7	9.5399999	623812
1782340500	10.33	-0.8	-7.19	10.98	11.2377	10.06	372188
1782254100	11.13	-0.56	-4.79	11.2	11.6999	10.83	528846
1782167700	11.69	-0.42	-3.47	12.07	12.5999	11.35	590161
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	1182722
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