Applied Optoelectronics Inc【A59】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	-2.74	-2.37805936469	115.22	133.13999	99.07	5311	120.23059583	DE
4	-54.04	-32.4525582513	166.52	180.5	99.07	7219	140.49781533	DE
12	-7.52	-6.26666666667	120	199.48	99.07	7269	145.20382802	DE
26	78.88	234.761904762	33.6	199.48	27.4	5363	118.8165605	DE
52	89.68	393.333333333	22.8	199.48	16.2	3725	92.17890728	DE
156	98.48	703.428571429	14	199.48	6	2566	56.64646796	DE
260	98.48	703.428571429	14	199.48	6	2566	56.64646796	DE

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
1783023900	106.22	-16.28	-13.29	120.96	122.98	99.07	6485
1782937500	122.5	-8.48	-6.47	127.76	130.3	120.4	1415
1782851100	130.97998	0.14	0.11	132.9	133.13999	126.88	2774
1782764700	130.84	11.98	10.08	119.6	131.5	114.44	6644
1782505500	118.86	-3.26	-2.67	115.22	123	111.8	9237
1782419100	122.12	-7.28	-5.63	134.3	138.13999	118.34	9456
1782332700	129.4	-1.04	-0.80	133.6	134.91999	121.26	8776
1782246300	130.44	-19.38	-12.94	143.56	143.56	127.72	7499
1782159900	149.82	5.34	3.70	140	154.63999	136.5	8895
1781900700	144.47998	3.02	2.13	138.97998	146	138.02	2251
1781814300	141.46	-4.18	-2.87	148.56	153.18	137.78	12515
1781727900	145.63999	-2.1	-1.42	153	154	144.28	3705
1781641500	147.74	-17.26	-10.46	164.12	172.8	146.32	8721
1781555100	165	18.44	12.58	153.97998	167.6	152.52	7739
1781295900	146.56	-3.16	-2.11	152.96	154.94	142.02	4621
1781209500	149.72	-2.18	-1.44	150.62	155.97998	141.46	5540
1781123100	151.9	10.8	7.65	143.97998	159.91999	140.86	7422
1781036700	141.1	-29.38	-17.23	176.96	180.02	139.36	13581
1780950300	170.47999	16.1	10.43	153	175.88	152.08	6189
1780691100	154.38	-20.66	-11.80	166.52	180.5	152.08	10918
1780604700	175.04	15.04	9.40	155	180	146.5	10075
1780518300	160	-15.18	-8.67	179.98	182.42	156.52	8799
1780431900	175.18	15.26	9.54	157.54	176.68	157.52	15096
1780345500	159.91999	21.92	15.88	138.26	164.94	130.02	10789
1780086300	138	-7.56	-5.19	147.38	148.3	130.94	5588
1779999900	145.56	-9.9	-6.37	151.9	158.5	143.44	9887
1779913500	155.46	2.5	1.63	153.1	162.3	144.02	5079
1779827100	152.96	-5.08	-3.21	159.91999	167.32	152.16	16245
1779740700	158.04	2.88	1.86	157.5	159.96	155.78	1641
1779481500	155.16	3.16	2.08	155.96	158.94	144.16	4178
1779395100	152	9.22	6.46	146.58	156.68	141.38	2984
1779308700	142.78	-2.36	-1.63	148.96	154.96	140.02	5727
1779222300	145.13999	-3.86	-2.59	147.46	151.74	138.26	1580
1779135900	149	-15.28	-9.30	163.19999	172	143.1	5024
1778876700	164.28	-13.78	-7.74	166.96	170.3	159	8015
1778790300	178.06	-12.82	-6.72	190	196	172.82	10400
1778703900	190.88	29.36	18.18	169.68	199.48	163.5	8786
1778617500	161.52	7.56	4.91	155.69999	175.96	149	7742
1778531100	153.96	28.52	22.74	131.19999	161.1	128.02	10225
1778271900	125.44	-8.58	-6.40	131.94	151.3	122.24	10208
1778185500	134.02	-17.66	-11.64	147.5	151.72	129.4	4767
1778099100	151.68	-5.16	-3.29	157.36	161.5	143.94	5847
1778012700	156.84	9.52	6.46	150.9	161.56	149.32	4596
1777926300	147.32	7.18	5.12	161.22	165.5	147.32	12299
1777580700	140.13999	10.48	8.08	131.46	140.13999	128.5	7510
1777494300	129.66	12.34	10.52	120.54	131.63999	119.2	6355
1777407900	117.32	-6.68	-5.39	125.58	125.58	115.76	2032
1777321500	124	-14.24	-10.30	138.8	139.18	121	4294
1777062300	138.24	22.32	19.25	120.8	140.5	120	8039
1776975900	115.92	-10.58	-8.36	123.96	130.62	114.2	4558
1776889500	126.5	-2.38	-1.85	131.6	134.97998	118.9	5213
1776803100	128.88	-9.9	-7.13	140	146.52	128.18	8916
1776716700	138.78	4.28	3.18	133.96	138.78	129.72	4550
1776457500	134.5	2.2	1.66	135.08	138.3	129.44	7939
1776371100	132.3	12.98	10.88	118.04	132.3	116.2	6687
1776284700	119.32	-5.18	-4.16	121.76	124.48	114.44	9145
1776198300	124.5	-5.38	-4.14	134.24	137.4	120.42	7247
1776111900	129.88	1.42	1.11	130.06	132.5	123.9	9266
1775852700	128.46	14.96	13.18	120	131.97998	109.94	7156
1775766300	113.5	1.02	0.91	110.52	124.66	108.46	6590
1775679900	112.48	10.24	10.02	110.42	115.52	101.34	9274
1775593500	102.24	11.74	12.97	91.77	102.8	90.51	6446