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	1.04	8.23436262866	12.63	14.08	12.61	44031	13.72885988	CS
4	1.4	11.4099429503	12.27	14.08	12.075	46640	12.98466628	CS
12	1.96	16.7378309137	11.71	14.08	9.8628	43483	11.81155415	CS
26	0.47	3.56060606061	13.2	16.27	9.8628	47570	12.90411447	CS
52	1.72	14.3933054393	11.95	18.02	9.74	51280	13.24172431	CS
156	10.14	287.252124646	3.53	18.02	3.32	33719	10.36350311	CS
260	10.42	320.615384615	3.25	18.02	2.87	32522	9.95629474	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	13.67	0.26	1.94	13.53	13.91	13	26787
1783031700	13.41	-0.29	-2.12	13.94	13.94	13.41	11346
1782945300	13.7	-0.33	-2.35	13.91	14	13.35	20665
1782858900	14.03	0.47	3.47	13.66	14.08	13.2	60742
1782772500	13.56	0.76	5.94	12.63	14.04	12.61	83369
1782513300	12.8	0.23	1.83	12.6	12.99	12.22	89018
1782426900	12.57	0.08	0.60	12.51	13.15	12.2557	114585
1782340500	12.495	-0.11	-0.83	12.56	12.96	12.495	20156
1782254100	12.6	-0.46	-3.52	12.78	12.93	12.49	59108
1782167700	13.06	0.05	0.38	12.78	13.175	12.565	24087
1781822100	13.01	0.57	4.58	12.64	13.04	12.5001	14317
1781735700	12.44	-0.27	-2.12	12.71	12.77	12.075	21987
1781649300	12.71	0.36	2.91	12.35	12.92	12.205	12514
1781562900	12.35	-0.37	-2.87	12.77	12.78	12.099	10309
1781303700	12.715	-0.56	-4.18	13.34	13.455	12.4201	37370
1781217300	13.27	1.09	8.95	12.18	13.28	12.18	135506
1781130900	12.18	-1.23	-9.17	13.27	13.75	12.095	69818
1781044500	13.41	0.75	5.92	12.7	13.84	12.6501	40798
1780958100	12.66	0.49	4.03	12.27	12.66	12.095	13831
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