アルファ・アンド・オメガ・セミコンダクター (AOSL)

AOSL
🏛️ アメリカ →
27.71
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 29.40 29.43 29.40 29.43 3.5K
09:31 29.31 29.31 29.31 29.31 0.1K
09:35 29.09 29.09 29.09 29.09 0.1K
09:36 29.05 29.05 29.05 29.05 0.2K
09:38 28.94 28.94 28.94 28.94 1.0K
09:39 28.89 28.96 28.89 28.93 2.1K
09:40 28.78 28.78 28.78 28.78 0.4K
09:42 28.85 28.85 28.85 28.85 2.1K
09:43 28.85 28.85 28.85 28.85 0.4K
09:45 28.85 28.85 28.85 28.85 0.2K
09:47 28.85 28.85 28.85 28.85 5.8K
09:48 28.85 28.85 28.85 28.85 0.6K
09:50 28.86 28.86 28.86 28.86 0.3K
09:51 28.83 28.84 28.83 28.84 0.9K
09:52 28.84 28.84 28.84 28.84 0.3K
09:54 28.75 28.75 28.75 28.75 0.3K
09:55 28.75 28.75 28.75 28.75 0.6K
10:00 28.72 28.81 28.72 28.81 1.0K
10:02 28.84 28.84 28.84 28.84 0.2K
10:04 29.08 29.08 29.08 29.08 1.2K
10:05 28.93 28.93 28.93 28.93 0.5K
10:09 29.20 29.20 29.20 29.20 0.9K
10:10 29.18 29.18 29.18 29.18 0.2K
10:11 29.06 29.06 29.00 29.00 3.9K
10:12 28.91 28.91 28.91 28.91 0.4K
10:13 29.05 29.05 29.05 29.05 0.3K
10:18 28.88 28.88 28.88 28.88 3.3K
10:19 28.88 28.88 28.88 28.88 0.6K
10:21 28.84 28.87 28.84 28.87 0.6K
10:23 28.75 28.75 28.75 28.75 0.9K
10:25 28.76 28.78 28.76 28.78 2.4K
10:28 28.68 28.68 28.68 28.68 0.5K
10:31 28.79 28.79 28.79 28.79 1.4K
10:40 28.85 28.85 28.85 28.85 0.4K
10:41 28.73 28.73 28.73 28.73 0.3K
10:43 28.79 28.79 28.79 28.79 0.5K
10:52 28.73 28.73 28.73 28.73 0.1K
10:53 28.73 28.73 28.73 28.73 0.1K
10:54 28.69 28.69 28.69 28.69 1.7K
10:55 28.64 28.64 28.64 28.64 0.8K
10:56 28.77 28.77 28.77 28.77 1.7K
11:09 28.70 28.71 28.70 28.71 1.1K
11:11 28.71 28.71 28.71 28.71 0.6K
11:13 28.82 28.82 28.82 28.82 0.5K
11:15 28.79 28.79 28.79 28.79 0.9K
11:18 28.79 28.79 28.79 28.79 0.3K
11:19 28.82 28.82 28.82 28.82 2.0K
11:30 28.71 28.71 28.71 28.71 0.7K
11:32 28.72 28.75 28.72 28.75 1.3K
11:33 28.76 28.76 28.76 28.76 0.3K
11:34 28.77 28.77 28.77 28.77 1.1K
11:35 28.78 28.78 28.78 28.78 0.6K
11:36 28.79 28.79 28.79 28.79 0.1K
11:38 28.83 28.83 28.83 28.83 0.6K
11:40 28.88 28.88 28.88 28.88 0.3K
11:43 28.93 28.93 28.93 28.93 0.5K
11:46 28.88 28.88 28.88 28.88 3.3K
11:47 28.86 28.86 28.86 28.86 3.0K
11:49 28.92 28.92 28.88 28.88 0.6K
11:55 28.89 28.89 28.89 28.89 0.3K
11:56 28.84 28.84 28.84 28.84 0.4K
11:57 28.79 28.79 28.78 28.78 0.5K
11:58 28.78 28.87 28.78 28.87 2.1K
12:00 28.82 28.82 28.82 28.82 0.8K
12:03 28.76 28.76 28.76 28.76 0.5K
12:10 28.67 28.67 28.63 28.63 1.5K
12:16 28.68 28.78 28.68 28.78 12.0K
12:17 28.86 28.86 28.76 28.76 1.4K
12:18 28.79 28.79 28.79 28.79 1.9K
12:30 28.69 28.69 28.69 28.69 0.3K
12:32 28.74 28.74 28.73 28.74 1.0K
12:36 28.70 28.71 28.70 28.71 0.8K
12:39 28.65 28.65 28.65 28.65 0.3K
12:40 28.66 28.66 28.66 28.66 0.8K
12:42 28.62 28.62 28.62 28.62 0.4K
12:44 28.62 28.62 28.62 28.62 0.4K
12:50 28.64 28.64 28.64 28.64 0.5K
12:54 28.58 28.58 28.58 28.58 0.6K
13:00 28.62 28.63 28.61 28.63 2.0K
13:06 28.66 28.68 28.66 28.68 1.1K
13:11 28.71 28.71 28.71 28.71 0.1K
13:12 28.74 28.74 28.70 28.73 0.9K
13:14 28.76 28.76 28.76 28.76 1.1K
13:15 28.72 28.72 28.72 28.72 0.4K
13:17 28.76 28.76 28.76 28.76 0.3K
13:18 28.73 28.73 28.73 28.73 0.4K
13:20 28.67 28.67 28.67 28.67 0.4K
13:24 28.60 28.60 28.60 28.60 0.8K
13:25 28.59 28.63 28.59 28.63 1.7K
13:30 28.70 28.72 28.70 28.72 1.3K
13:34 28.68 28.68 28.68 28.68 0.9K
13:35 28.68 28.68 28.68 28.68 0.1K
13:36 28.64 28.66 28.64 28.66 0.7K
13:38 28.71 28.71 28.71 28.71 1.4K
13:42 28.73 28.73 28.73 28.73 0.9K
13:43 28.68 28.68 28.68 28.68 0.6K
13:45 28.74 28.74 28.74 28.74 0.5K
13:46 28.69 28.69 28.69 28.69 0.7K
13:47 28.66 28.66 28.66 28.66 0.4K
13:53 28.65 28.65 28.65 28.65 0.3K
13:56 28.63 28.63 28.63 28.63 0.4K
13:57 28.61 28.61 28.61 28.61 0.6K
13:58 28.55 28.55 28.55 28.55 0.6K
14:00 28.54 28.54 28.54 28.54 3.6K
14:06 28.52 28.52 28.52 28.52 1.3K
14:11 28.52 28.52 28.52 28.52 0.3K
14:12 28.53 28.53 28.53 28.53 0.5K
14:16 28.59 28.59 28.59 28.59 0.2K
14:17 28.61 28.64 28.61 28.64 0.8K
14:21 28.66 28.66 28.66 28.66 1.5K
14:25 28.67 28.67 28.67 28.67 0.6K
14:32 28.63 28.63 28.63 28.63 0.8K
14:38 28.58 28.59 28.58 28.59 0.7K
14:40 28.57 28.57 28.57 28.57 1.1K
14:49 28.58 28.58 28.57 28.57 0.4K
14:53 28.57 28.57 28.57 28.57 0.3K
14:54 28.56 28.56 28.56 28.56 0.4K
14:55 28.58 28.58 28.58 28.58 1.7K
15:04 28.53 28.53 28.53 28.53 2.1K
15:09 28.54 28.54 28.54 28.54 0.3K
15:11 28.51 28.51 28.51 28.51 0.3K
15:12 28.53 28.58 28.53 28.58 1.8K
15:20 28.59 28.59 28.59 28.59 0.4K
15:21 28.56 28.56 28.56 28.56 0.3K
15:22 28.54 28.54 28.54 28.54 0.4K
15:27 28.54 28.54 28.52 28.52 0.8K
15:29 28.56 28.57 28.56 28.56 2.0K
15:30 28.57 28.57 28.57 28.57 0.5K
15:32 28.62 28.62 28.62 28.62 0.8K
15:35 28.61 28.61 28.61 28.61 0.4K
15:37 28.63 28.63 28.63 28.63 0.9K
15:38 28.64 28.64 28.64 28.64 0.8K
15:39 28.66 28.66 28.66 28.66 0.1K
15:40 28.68 28.68 28.68 28.68 1.0K
15:42 28.69 28.69 28.69 28.69 2.3K
15:48 28.78 28.78 28.78 28.78 1.4K
15:50 28.79 28.81 28.79 28.81 0.5K
15:51 28.81 28.82 28.81 28.82 1.0K
15:53 28.82 28.82 28.82 28.82 0.3K
15:54 28.82 28.84 28.82 28.84 1.3K
15:55 28.84 28.84 28.78 28.80 5.0K
15:56 28.79 28.79 28.79 28.79 1.2K
15:57 28.80 28.80 28.76 28.76 4.2K
15:58 28.75 28.75 28.74 28.74 7.5K
15:59 28.75 28.75 28.72 28.75 42.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 28.79 28.86 27.54 27.71 0.2M
2025-09-26 28.80 28.80 28.03 28.47 0.2M
2025-09-25 29.40 29.43 28.45 28.75 0.2M
2025-09-24 29.78 30.51 29.05 30.13 0.2M
2025-09-23 30.94 31.56 29.67 29.91 0.2M
2025-09-22 28.88 30.91 28.48 30.69 0.3M
2025-09-19 29.55 29.55 28.35 28.62 0.5M
2025-09-18 29.54 29.60 28.79 29.47 0.3M
2025-09-17 28.32 29.27 27.66 28.10 0.3M
2025-09-16 29.41 29.68 28.16 28.49 0.3M
2025-09-15 28.43 29.76 28.17 29.39 0.2M
2025-09-12 29.19 29.21 28.32 28.43 0.1M
2025-09-11 28.71 29.25 28.71 29.16 0.2M
2025-09-10 28.31 29.49 27.68 28.60 0.2M
2025-09-09 28.41 28.41 27.72 27.89 0.2M
2025-09-08 28.10 28.56 27.44 28.56 0.3M
2025-09-05 28.51 28.71 27.65 27.95 0.3M
2025-09-04 27.62 28.17 27.21 27.95 0.3M
2025-09-03 28.26 28.67 27.47 27.79 0.2M
2025-09-02 27.81 28.33 27.49 28.26 0.2M
2025-08-29 29.69 29.77 28.42 28.77 0.2M
2025-08-28 29.76 30.30 29.27 29.92 0.2M
2025-08-27 28.96 29.79 28.95 29.61 0.2M
2025-08-26 28.24 29.19 28.24 29.15 0.2M
2025-08-25 28.84 28.91 27.96 28.09 0.2M
2025-08-22 27.00 28.98 27.00 28.84 0.2M
2025-08-21 25.94 26.74 25.60 26.72 0.2M
2025-08-20 26.32 26.68 25.30 26.28 0.3M
2025-08-19 26.57 26.80 25.96 26.40 0.2M
2025-08-18 26.50 26.92 26.30 26.43 0.2M
2025-08-15 27.01 27.01 26.15 26.50 0.2M
2025-08-14 26.86 27.22 26.47 27.06 0.2M
2025-08-13 27.46 27.94 27.04 27.66 0.2M
2025-08-12 25.83 27.80 25.59 27.30 0.3M
2025-08-11 26.04 26.20 25.13 25.28 0.3M
2025-08-08 24.62 25.83 24.12 25.83 0.3M
2025-08-07 24.21 25.28 20.67 24.69 0.7M
2025-08-06 26.02 26.48 25.32 26.20 0.2M
2025-08-05 26.32 26.57 25.40 26.07 0.2M
2025-08-04 25.28 26.16 24.94 26.13 0.2M
2025-08-01 24.92 25.34 24.01 24.82 0.3M
2025-07-31 26.66 26.69 24.97 25.47 0.3M
2025-07-30 27.88 28.00 26.57 27.01 0.2M
2025-07-29 28.44 28.85 27.10 27.41 0.1M
2025-07-28 27.75 28.42 27.60 28.06 0.2M
2025-07-25 27.47 27.55 26.92 27.29 0.1M
2025-07-24 28.50 28.50 27.34 27.48 0.2M
2025-07-23 28.22 28.63 27.78 28.52 0.2M
2025-07-22 28.71 29.16 27.29 28.26 0.2M
2025-07-21 28.84 30.06 28.84 28.89 0.3M
2025-07-18 28.56 28.93 27.86 28.65 0.2M
2025-07-17 27.55 28.39 27.19 28.18 0.2M
2025-07-16 27.27 27.74 26.45 27.61 0.2M
2025-07-15 28.19 28.94 27.11 27.14 0.2M
2025-07-14 27.21 27.21 25.95 26.79 0.2M
2025-07-11 27.99 28.44 27.26 27.64 0.3M
2025-07-10 27.90 28.90 27.51 28.04 0.2M
2025-07-09 28.00 28.46 27.10 27.61 0.2M
2025-07-08 26.92 28.44 26.92 27.97 0.2M
2025-07-07 27.05 27.66 26.41 26.57 0.2M
2025-07-03 28.22 28.22 27.50 27.80 0.1M
2025-07-02 26.64 27.78 26.64 27.71 0.2M
2025-07-01 25.19 26.93 25.01 26.55 0.2M
2025-06-30 25.92 26.72 25.13 25.66 0.3M
2025-06-27 26.00 26.15 25.14 25.71 0.5M
2025-06-26 25.45 25.97 25.29 25.80 0.3M
2025-06-25 25.58 25.76 24.75 25.37 0.2M
2025-06-24 24.94 25.63 24.69 25.41 0.3M
2025-06-23 23.80 24.45 23.54 24.39 0.2M
2025-06-20 24.70 24.70 23.72 24.12 0.6M
2025-06-18 23.88 24.87 23.83 24.40 0.2M
2025-06-17 23.33 24.29 22.79 23.80 0.2M
2025-06-16 23.32 24.23 22.90 23.68 0.3M
2025-06-13 23.88 24.28 22.65 22.69 0.4M
2025-06-12 24.61 25.09 24.22 24.80 0.2M
2025-06-11 25.40 25.55 24.85 25.08 0.4M
2025-06-10 24.70 25.59 24.45 24.99 0.3M
2025-06-09 23.46 24.63 23.45 24.51 0.4M
2025-06-06 23.08 23.68 22.66 22.97 0.3M
2025-06-05 24.23 24.23 22.66 22.80 0.3M
2025-06-04 23.36 23.83 22.73 23.42 0.3M
2025-06-03 21.57 23.18 21.14 22.95 1.0M
2025-06-02 21.19 21.45 20.66 21.35 0.3M
2025-05-30 21.02 21.34 20.27 21.22 0.5M
2025-05-29 22.34 22.51 21.20 21.38 0.4M
2025-05-28 21.38 21.70 20.36 21.53 0.5M
2025-05-27 21.49 21.96 20.94 21.58 0.4M
2025-05-23 20.12 20.81 20.12 20.73 0.6M
2025-05-22 21.19 21.59 20.95 21.11 0.2M
2025-05-21 22.07 22.35 21.10 21.25 0.3M
2025-05-20 22.40 22.75 22.11 22.51 0.2M
2025-05-19 22.47 22.63 21.95 22.61 0.3M
2025-05-16 23.41 23.59 22.91 23.14 0.3M
2025-05-15 23.85 24.04 23.26 23.46 0.3M
2025-05-14 24.94 25.19 23.96 24.35 0.4M
2025-05-13 23.94 24.98 23.94 24.79 0.4M
2025-05-12 23.73 24.86 23.41 23.83 0.5M
2025-05-09 21.00 21.90 20.60 21.76 0.3M
2025-05-08 22.18 22.70 19.94 20.67 0.6M
2025-05-07 19.75 20.16 19.31 20.06 0.4M
2025-05-06 19.73 19.96 19.25 19.75 0.2M
2025-05-05 20.45 20.87 19.86 20.29 0.3M
2025-05-02 19.90 21.13 19.86 20.91 0.4M
2025-05-01 19.56 19.95 19.10 19.41 0.3M
2025-04-30 18.16 18.92 17.90 18.83 0.3M
2025-04-29 18.69 19.62 18.51 19.10 0.4M
2025-04-28 19.26 19.72 18.61 19.04 0.3M
2025-04-25 19.24 19.50 18.47 19.43 0.4M
2025-04-24 17.90 19.80 17.87 19.52 0.6M
2025-04-23 17.71 18.35 16.99 17.43 1.0M
2025-04-22 16.70 17.09 16.28 16.29 1.2M
2025-04-21 16.98 17.33 15.90 16.25 1.2M
2025-04-17 17.93 18.55 17.31 17.34 0.8M
2025-04-16 18.33 18.48 17.16 18.07 0.6M
2025-04-15 19.38 20.31 18.95 19.08 0.5M
2025-04-14 19.68 19.93 18.62 19.39 0.8M
2025-04-11 19.28 19.44 17.80 18.92 0.4M
2025-04-10 21.12 21.50 18.65 19.47 0.5M
2025-04-09 17.80 23.01 17.41 22.84 0.7M
2025-04-08 20.60 20.80 17.32 17.86 0.7M
2025-04-07 17.32 20.28 16.79 19.32 0.7M
2025-04-04 18.48 18.65 16.38 18.48 1.1M
2025-04-03 23.50 23.87 20.04 20.17 1.0M
2025-04-02 24.14 26.11 24.14 25.66 0.3M
2025-04-01 24.82 25.46 24.17 24.91 0.4M
2025-03-31 25.00 25.11 23.65 24.86 0.3M
2025-03-28 26.80 27.00 25.62 26.03 0.4M
2025-03-27 27.09 28.06 26.43 26.73 0.5M
2025-03-26 27.72 27.79 26.97 27.49 0.4M
2025-03-25 26.86 28.00 26.48 27.82 0.3M
2025-03-24 27.44 28.09 26.92 26.98 0.3M
2025-03-21 26.08 26.75 25.71 26.29 0.7M
2025-03-20 26.75 27.21 26.49 26.72 0.2M
2025-03-19 26.90 28.40 26.62 27.29 0.4M
2025-03-18 27.09 27.26 26.71 26.85 0.3M
2025-03-17 26.61 27.83 26.30 27.61 0.3M
2025-03-14 26.33 27.55 26.06 26.65 0.4M
2025-03-13 26.43 26.70 25.27 25.68 0.4M
2025-03-12 26.96 27.04 25.54 26.21 0.4M
2025-03-11 25.42 26.86 24.12 25.89 0.6M
2025-03-10 26.32 26.75 25.13 25.38 0.5M
2025-03-07 26.64 28.01 25.77 27.45 0.5M
2025-03-06 26.33 27.31 25.53 26.81 0.5M
2025-03-05 27.78 27.99 26.51 27.52 0.8M
2025-03-04 27.14 28.83 26.60 27.95 1.5M
2025-03-03 31.11 31.11 27.46 27.63 0.8M
2025-02-28 30.00 30.99 29.29 30.28 0.6M
2025-02-27 33.54 33.54 30.23 30.25 0.6M
2025-02-26 32.96 34.16 32.26 33.32 0.8M
2025-02-25 31.38 32.25 30.22 31.13 0.9M
2025-02-24 34.10 34.24 31.59 31.63 0.6M
2025-02-21 36.87 36.87 33.90 34.08 0.4M
2025-02-20 36.78 36.97 35.55 36.41 0.3M
2025-02-19 35.85 37.37 35.18 36.64 0.4M
2025-02-18 35.16 37.08 35.00 35.93 0.5M
2025-02-14 34.48 34.97 34.08 34.74 0.4M
2025-02-13 34.50 35.42 33.39 34.55 0.7M
2025-02-12 34.54 35.20 33.65 34.35 0.6M
2025-02-11 36.26 37.27 35.27 35.43 0.6M
2025-02-10 41.26 42.00 36.31 37.15 1.0M
2025-02-07 42.28 46.65 38.06 39.85 2.2M
2025-02-06 38.53 43.52 38.22 41.72 1.6M
2025-02-05 42.30 43.40 40.56 43.33 0.9M
2025-02-04 38.67 43.66 38.53 43.15 1.1M
2025-02-03 36.96 39.17 36.54 38.80 0.5M
2025-01-31 37.36 39.36 36.28 38.42 0.6M
2025-01-30 36.56 37.72 36.17 37.42 0.4M
2025-01-29 35.96 36.12 35.08 35.63 0.4M
2025-01-28 36.38 36.93 34.97 35.85 0.5M
2025-01-27 37.94 39.26 34.52 35.22 0.8M
2025-01-24 38.52 41.15 36.62 40.70 0.9M
2025-01-23 41.15 42.21 38.98 39.33 0.8M
2025-01-22 42.60 44.91 41.79 42.11 0.8M
2025-01-21 42.00 42.50 40.38 42.36 0.6M
2025-01-17 39.40 41.67 38.52 41.60 0.9M
2025-01-16 37.10 38.79 36.73 38.31 0.6M
2025-01-15 37.00 38.39 36.60 36.67 0.4M
2025-01-14 36.04 36.69 34.87 35.53 0.2M
2025-01-13 35.00 35.55 33.63 35.26 0.5M
2025-01-10 37.74 38.19 34.88 36.00 0.8M
2025-01-08 38.00 39.06 36.62 38.86 0.4M
2025-01-07 41.05 41.65 38.49 38.58 0.5M
2025-01-06 40.00 41.85 39.45 40.56 0.5M
2025-01-03 36.91 38.76 36.82 38.63 0.4M
2025-01-02 37.79 39.35 35.34 36.54 0.3M