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	7	4.74962681504	147.38	182.42	130.02	10069	165.102311	DE
4	22.44	17.0077307867	131.94	199.48	122.24	7903	159.00475059	DE
12	67.38	77.4482758621	87	199.48	68.5	6990	131.0626303	DE
26	131.58	577.105263158	22.8	199.48	22.2	4597	108.60870419	DE
52	139.58	943.108108108	14.8	199.48	13.3	3450	77.80365686	DE
156	140.38	1002.71428571	14	199.48	6	2426	49.11886187	DE
260	140.38	1002.71428571	14	199.48	6	2426	49.11886187	DE

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
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	134.04	138.3	129.44	7933
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
1775161500	90.5	16.5	22.30	73.5	91.5	70.5	9243
1775075100	74	0	0.00	76.5	82.5	73.5	6227
1774988700	74	1.5	2.07	74.5	76.5	68.5	7697
1774902300	72.5	-13	-15.20	86.5	89.5	71.5	9572
1774646700	85.5	-3	-3.39	89	89	82	2237
1774560300	88.5	-10.5	-10.61	96.5	97.5	85	6576
1774473900	99	-1	-1.00	102	105	94	9126
1774387500	100	14.5	16.96	85.5	100	84	8915
1774301100	85.5	8.5	11.04	73	85.5	71.5	5423
1774041900	77	-13	-14.44	89.5	90.5	73.5	4583
1773955500	90	9	11.11	81.5	90	75.5	5821
1773869100	81	5	6.58	80	86.5	79	3921
1773782700	76	-6	-7.32	78.5	80	73.5	4586
1773696300	82	-3	-3.53	87.5	89	81.5	3546
1773437100	85	-3	-3.41	87	93	82.5	4136
1773350700	88	-20	-18.52	106	110	88	7589
1773264300	108	1	0.93	105	112	99	5370
1773177900	107	10.5	10.88	94.5	109	94.5	6921
1773091500	96.5	14.5	17.68	79.5	98	79	4576
1772832300	82	-5	-5.75	88.5	99	82	3869
1772745900	87	0	0.00	90	90	79	3440