Optex Systems Holdings Inc【OPXS】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	0.97	8.66071428571	11.2	12.22	11.05	41651	11.77256658	CS
4	1.41	13.1040892193	10.76	12.8	9.8628	49201	11.27087604	CS
12	-0.845	-6.49250864387	13.015	13.9999	9.8628	36900	11.60041012	CS
26	-2.92	-19.3505632869	15.09	16.27	9.8628	48926	13.0623094	CS
52	2.51	25.983436853	9.66	18.02	8.42	54588	12.85674177	CS
156	8.92	274.461538462	3.25	18.02	3.0991	33484	9.99229055	CS
260	8.92	274.461538462	3.25	18.02	2.87	32000	9.81403226	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	12.17	0.18	1.50	11.95	12.645	11.95	49363
1780612500	11.99	0.3	2.57	11.58	12.15	11.4	21208
1780526100	11.69	-0.26	-2.18	11.94	12.1999	11.4001	35175
1780439700	11.95	0.23	1.96	11.53	12.22	11.365	87967
1780353300	11.72	0.36	3.17	11.13	11.83	11.05	25137
1780094100	11.36	0.16	1.43	11.2	11.68	11.08	38767
1780007700	11.2	-0.44	-3.78	11.5	11.67	11	41851
1779921300	11.64	0.23	2.02	11.33	11.64	10.9	56792
1779834900	11.41	0.56	5.11	11	11.5	11	34774
1779489300	10.855	0.19	1.73	10.75	11.25	10.52	25364
1779402900	10.67	0.49	4.81	10.22	10.9	10.04	54600
1779316500	10.18	-0.08	-0.78	10.27	10.59	9.8628	48076
1779230100	10.26	-0.4	-3.75	10.6	10.6	10.04	66202
1779143700	10.66	-0.11	-1.02	10.85	11.24	10.6	29170
1778884500	10.77	-0.45	-4.01	11.01	11.325	10.63	28929
1778798100	11.22	0	0.00	11.19	11.87	11.15	18585
1778711700	11.22	-0.53	-4.51	11.76	11.95	11.0102	31301
1778625300	11.75	1.33	12.76	11.1	12.8	11.0101	243026
1778538900	10.42	0.22	2.16	10.28	10.8465	10.28	23210
1778279700	10.2	-0.51	-4.76	10.76	10.8	10.08	24685
1778193300	10.71	-0.15	-1.38	10.87	10.95	10.66	5971
1778106900	10.86	-0.06	-0.50	11.02	11.11	10.7	48141
1778020500	10.915	0.09	0.88	10.83	10.99	10.815	15461
1777934100	10.82	-0.2	-1.81	11	11.2163	10.7501	29408
1777674900	11.02	0.28	2.61	10.8	11.34	10.5448	40557
1777588500	10.74	0.66	6.55	10.22	10.76	10.22	42141
1777502100	10.08	-0.44	-4.18	10.53	10.6499	10.08	10436
1777415700	10.52	-0.24	-2.23	10.8	10.91	10.5	17799
1777329300	10.76	0.15	1.41	10.72	11.15	10.7	23772
1777070100	10.61	0.08	0.81	10.43	10.7999	10.3	57281
1776983700	10.525	-0.36	-3.26	10.86	10.9588	10.33	14467
1776897300	10.88	0.13	1.21	10.9	11.145	10.75	26931
1776810900	10.75	-0.6	-5.29	11.36	11.66	10.73	73946
1776724500	11.35	-0.13	-1.13	11.37	11.84	11.25	13794
1776465300	11.48	-0.02	-0.17	11.53	11.68	11.26	18405
1776378900	11.5	0.11	0.97	11.43	12.1	11.2	75087
1776292500	11.39	-0.26	-2.23	11.7	11.72	11.2	57044
1776206100	11.65	-0.17	-1.44	11.88	12.12	11.51	47918
1776119700	11.82	0.12	1.03	11.71	12.11	11.56	36203
1775860500	11.7	-0.68	-5.49	12.17	12.7	11.515	52751
1775774100	12.38	-0.22	-1.75	12.46	12.875	12.3	32785
1775687700	12.6	-0.19	-1.49	12.8877	13.32	12.6	92812
1775601300	12.79	-0.24	-1.84	12.82	13.5475	12.7601	36931
1775514900	13.03	-0.6	-4.40	13.63	13.65	13.03	19701
1775169300	13.63	0.01	0.04	13.07	13.74	13.07	9224
1775082900	13.625	0.4	3.02	13.3	13.9999	13.3	15676
1774996500	13.225	0.4	3.16	12.92	13.3687	12.8028	7059
1774910100	12.82	-0.48	-3.61	13.38	13.6499	12.7	20920
1774650900	13.3	-0.06	-0.45	13.62	13.96	13.13	32274
1774564500	13.36	-0.2	-1.47	13.455	13.78	13.3	24708
1774478100	13.56	0.64	4.95	13.18	13.77	12.985	29772
1774391700	12.92	-0.04	-0.31	12.76	13.2	12.44	13258
1774305300	12.96	0.31	2.45	12.75	13.15	12.555	19650
1774046100	12.65	-0.14	-1.09	12.87	13.1848	12.49	31076
1773959700	12.79	-0.36	-2.74	12.85	13.5099	12.73	18143
1773873300	13.15	0.11	0.80	12.99	13.4	12.97	14592
1773786900	13.045	0.04	0.27	13.02	13.305	12.89	26471
1773700500	13.01	0.2	1.56	13.17	13.5	12.8	19739
1773441300	12.81	-0.15	-1.16	13.015	13.44	12.605	33085
1773354900	12.96	-1.01	-7.23	13.7	13.7	12.91	29450
1773268500	13.97	0.81	6.16	13.2	14.14	13.2	48988
1773182100	13.16	-0.13	-0.98	13.35	13.7	13.01	73810
1773095700	13.29	0.26	2.00	12.7048	13.42	12.68	23844