アプライド・オプトエレクトロニクス (AAOI)

AAOI
🏛️ アメリカ →
25.93
最終更新: 2025-09-30
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 29.70 29.70 28.79 28.79 212.1K
09:31 28.51 28.63 28.27 28.51 118.1K
09:32 28.49 28.58 28.31 28.42 60.8K
09:33 28.45 28.73 28.44 28.61 28.1K
09:34 28.69 28.72 28.50 28.50 26.1K
09:35 28.55 28.55 28.35 28.37 52.5K
09:36 28.37 28.40 28.06 28.19 100.9K
09:37 28.19 28.21 27.82 27.82 125.2K
09:38 27.82 28.21 27.82 28.08 54.5K
09:39 28.07 28.31 28.07 28.20 57.4K
09:40 28.14 28.34 28.14 28.21 48.3K
09:41 28.30 28.31 28.21 28.31 25.5K
09:42 28.31 28.40 28.29 28.35 21.1K
09:43 28.31 28.37 28.23 28.37 20.0K
09:44 28.39 28.44 28.26 28.30 55.3K
09:45 28.34 28.40 28.30 28.40 22.1K
09:46 28.42 28.47 28.32 28.41 29.9K
09:47 28.41 28.45 28.38 28.40 33.2K
09:48 28.37 28.45 28.37 28.43 10.0K
09:49 28.42 28.47 28.35 28.36 24.4K
09:50 28.35 28.37 28.21 28.33 31.2K
09:51 28.34 28.34 28.18 28.27 40.0K
09:52 28.30 28.33 28.25 28.25 22.3K
09:53 28.25 28.28 28.16 28.28 15.2K
09:54 28.25 28.29 28.19 28.23 10.6K
09:55 28.23 28.27 28.12 28.12 30.4K
09:56 28.12 28.19 28.09 28.10 41.8K
09:57 28.12 28.21 28.09 28.21 13.6K
09:58 28.24 28.33 28.23 28.30 15.0K
09:59 28.31 28.32 28.27 28.31 11.9K
10:00 28.26 28.26 28.16 28.20 8.3K
10:01 28.21 28.27 28.19 28.23 29.6K
10:02 28.25 28.30 28.21 28.23 20.9K
10:03 28.23 28.23 28.10 28.10 6.2K
10:04 28.10 28.16 28.10 28.16 2.9K
10:05 28.17 28.17 28.01 28.01 26.1K
10:06 28.04 28.06 28.01 28.01 25.9K
10:07 28.01 28.02 27.95 27.98 75.2K
10:08 27.96 28.00 27.94 27.94 10.0K
10:09 27.93 27.93 27.86 27.91 28.4K
10:10 27.94 27.97 27.93 27.97 18.4K
10:11 27.94 27.95 27.82 27.87 26.6K
10:12 27.88 27.93 27.60 27.65 171.8K
10:13 27.62 27.73 27.60 27.60 132.4K
10:14 27.65 27.68 27.62 27.63 21.8K
10:15 27.64 27.75 27.61 27.73 21.6K
10:16 27.72 27.75 27.59 27.59 21.0K
10:17 27.57 27.64 27.57 27.63 11.5K
10:18 27.62 27.77 27.61 27.76 15.2K
10:19 27.78 27.84 27.73 27.73 49.5K
10:20 27.72 27.74 27.66 27.72 33.8K
10:21 27.69 27.72 27.56 27.56 18.1K
10:22 27.54 27.56 27.38 27.42 82.8K
10:23 27.42 27.56 27.41 27.56 19.8K
10:24 27.58 27.58 27.46 27.46 15.0K
10:25 27.49 27.58 27.46 27.57 12.3K
10:26 27.56 27.56 27.44 27.45 13.3K
10:27 27.35 27.40 27.34 27.34 14.6K
10:28 27.37 27.37 27.34 27.36 7.0K
10:29 27.36 27.43 27.35 27.37 24.7K
10:30 27.35 27.37 27.32 27.32 13.0K
10:31 27.36 27.41 27.31 27.41 44.1K
10:32 27.49 27.49 27.42 27.46 16.8K
10:33 27.47 27.49 27.44 27.44 13.8K
10:34 27.45 27.61 27.43 27.61 13.9K
10:35 27.58 27.72 27.55 27.72 13.2K
10:36 27.72 27.75 27.66 27.67 21.1K
10:37 27.66 27.78 27.65 27.75 13.6K
10:38 27.71 27.77 27.68 27.74 8.0K
10:39 27.79 27.79 27.74 27.74 5.1K
10:40 27.79 27.86 27.74 27.74 16.1K
10:41 27.78 27.89 27.78 27.88 6.1K
10:42 27.89 27.89 27.85 27.85 17.2K
10:43 27.85 27.87 27.84 27.85 7.6K
10:44 27.75 27.78 27.74 27.78 13.1K
10:45 27.77 27.77 27.69 27.71 10.7K
10:46 27.77 27.91 27.74 27.90 38.3K
10:47 27.89 27.96 27.86 27.96 43.5K
10:48 27.96 27.97 27.92 27.92 31.4K
10:49 27.90 27.96 27.90 27.94 11.3K
10:50 27.94 27.96 27.90 27.91 27.2K
10:51 27.91 27.99 27.91 27.97 42.4K
10:52 27.97 28.05 27.97 28.05 14.1K
10:53 28.08 28.09 28.03 28.07 16.1K
10:54 28.06 28.09 28.05 28.06 12.1K
10:55 28.05 28.07 28.00 28.04 24.9K
10:56 28.04 28.08 28.04 28.08 4.5K
10:57 28.08 28.13 28.08 28.12 12.7K
10:58 28.09 28.14 28.09 28.12 1.7K
10:59 28.13 28.21 28.07 28.21 39.1K
11:00 28.19 28.19 28.00 28.04 28.0K
11:01 28.08 28.08 27.99 28.01 34.8K
11:02 28.01 28.01 27.92 27.94 4.8K
11:03 27.92 27.98 27.92 27.97 9.6K
11:04 27.97 27.97 27.87 27.89 5.2K
11:05 27.90 27.93 27.90 27.90 1.8K
11:06 27.91 27.97 27.91 27.93 6.4K
11:07 27.84 27.91 27.84 27.91 28.2K
11:08 27.91 27.91 27.88 27.90 4.7K
11:09 27.88 27.88 27.85 27.85 7.0K
11:10 27.85 27.86 27.85 27.85 4.9K
11:11 27.87 27.87 27.75 27.76 14.1K
11:12 27.77 27.79 27.74 27.75 13.8K
11:13 27.75 27.77 27.58 27.60 29.2K
11:14 27.58 27.63 27.56 27.60 19.3K
11:15 27.59 27.60 27.57 27.59 5.5K
11:16 27.58 27.58 27.53 27.53 8.2K
11:17 27.52 27.53 27.47 27.52 33.2K
11:18 27.51 27.54 27.49 27.52 5.3K
11:19 27.50 27.54 27.50 27.54 3.8K
11:20 27.51 27.59 27.48 27.59 10.5K
11:21 27.63 27.63 27.56 27.60 2.9K
11:22 27.62 27.62 27.54 27.54 14.7K
11:23 27.50 27.51 27.41 27.41 33.3K
11:24 27.39 27.47 27.39 27.47 29.8K
11:25 27.47 27.54 27.47 27.54 16.7K
11:26 27.57 27.57 27.54 27.54 2.8K
11:27 27.53 27.53 27.41 27.41 17.6K
11:28 27.43 27.47 27.40 27.45 12.9K
11:29 27.44 27.45 27.40 27.41 16.5K
11:30 27.38 27.49 27.36 27.49 29.9K
11:31 27.51 27.53 27.49 27.52 13.5K
11:32 27.51 27.51 27.47 27.48 5.9K
11:33 27.46 27.52 27.46 27.48 3.6K
11:34 27.53 27.55 27.51 27.53 8.2K
11:35 27.55 27.55 27.49 27.49 3.9K
11:36 27.50 27.51 27.48 27.51 9.5K
11:37 27.51 27.51 27.51 27.51 4.7K
11:38 27.51 27.62 27.51 27.60 6.8K
11:39 27.59 27.64 27.59 27.64 3.1K
11:40 27.66 27.67 27.59 27.59 17.2K
11:41 27.60 27.75 27.60 27.73 20.0K
11:42 27.73 27.73 27.66 27.66 7.1K
11:43 27.68 27.70 27.67 27.70 3.1K
11:44 27.68 27.75 27.68 27.74 12.9K
11:45 27.74 27.79 27.72 27.72 19.5K
11:46 27.78 27.88 27.78 27.82 17.5K
11:47 27.84 27.90 27.84 27.87 11.4K
11:48 27.87 27.88 27.84 27.84 3.9K
11:49 27.84 27.88 27.84 27.84 21.5K
11:50 27.89 27.89 27.85 27.85 8.1K
11:51 27.80 27.85 27.80 27.85 6.1K
11:52 27.87 27.90 27.79 27.79 5.2K
11:53 27.84 27.90 27.84 27.90 10.3K
11:54 27.94 27.95 27.88 27.88 12.1K
11:55 27.87 27.88 27.85 27.88 4.5K
11:56 27.85 27.85 27.81 27.81 5.4K
11:57 27.79 27.80 27.79 27.80 1.6K
11:58 27.80 27.82 27.79 27.79 4.2K
11:59 27.78 27.78 27.73 27.73 11.1K
12:00 27.64 27.70 27.62 27.62 26.6K
12:01 27.65 27.86 27.65 27.86 23.9K
12:02 27.84 27.85 27.83 27.85 10.8K
12:03 27.85 27.85 27.79 27.81 8.1K
12:04 27.81 27.84 27.81 27.82 1.6K
12:05 27.81 27.84 27.81 27.81 2.8K
12:06 27.83 27.83 27.83 27.83 1.1K
12:07 27.82 27.87 27.79 27.87 5.3K
12:08 27.85 27.87 27.80 27.82 8.7K
12:09 27.79 27.85 27.79 27.85 4.3K
12:10 27.82 27.82 27.80 27.80 1.5K
12:11 27.84 27.87 27.82 27.82 3.2K
12:12 27.85 27.97 27.84 27.96 15.8K
12:13 27.93 28.01 27.93 28.00 10.6K
12:14 28.04 28.04 27.99 27.99 8.5K
12:15 27.99 28.01 27.99 28.00 3.7K
12:16 28.02 28.03 28.00 28.02 8.0K
12:17 28.02 28.02 27.98 27.99 4.4K
12:18 27.97 27.98 27.96 27.98 1.5K
12:19 27.98 27.98 27.95 27.95 1.6K
12:20 27.95 27.99 27.95 27.97 8.7K
12:21 28.00 28.05 28.00 28.05 7.6K
12:22 28.03 28.03 27.93 28.00 7.5K
12:23 27.98 27.99 27.98 27.99 1.2K
12:24 27.98 27.98 27.90 27.90 7.0K
12:25 27.92 28.00 27.92 28.00 3.4K
12:26 28.01 28.05 28.01 28.05 5.0K
12:27 28.10 28.23 28.09 28.23 49.1K
12:28 28.23 28.24 28.17 28.19 8.1K
12:29 28.16 28.19 28.16 28.18 5.0K
12:30 28.15 28.28 28.15 28.27 75.2K
12:31 28.27 28.34 28.26 28.32 31.4K
12:32 28.33 28.38 28.33 28.38 13.8K
12:33 28.37 28.40 28.34 28.35 9.2K
12:34 28.32 28.36 28.28 28.36 11.5K
12:35 28.36 28.36 28.22 28.24 10.1K
12:36 28.27 28.29 28.19 28.19 4.8K
12:37 28.22 28.27 28.22 28.27 10.6K
12:38 28.29 28.32 28.26 28.28 12.7K
12:39 28.26 28.32 28.23 28.28 15.6K
12:40 28.32 28.32 28.22 28.22 2.4K
12:41 28.22 28.22 28.22 28.22 2.9K
12:42 28.22 28.26 28.17 28.17 5.6K
12:43 28.20 28.20 28.14 28.14 3.3K
12:44 28.15 28.15 28.11 28.11 6.7K
12:45 28.09 28.11 28.08 28.09 14.3K
12:46 28.09 28.14 28.07 28.10 2.0K
12:47 28.08 28.09 28.07 28.09 1.5K
12:48 28.09 28.13 28.08 28.13 7.6K
12:49 28.10 28.13 28.10 28.11 3.3K
12:50 28.11 28.12 28.06 28.08 9.7K
12:51 28.06 28.12 28.06 28.12 4.7K
12:52 28.12 28.12 28.10 28.10 4.7K
12:53 28.13 28.17 28.12 28.15 6.1K
12:54 28.18 28.18 28.08 28.13 11.0K
12:55 28.15 28.15 28.10 28.10 2.0K
12:56 28.10 28.14 28.08 28.11 12.3K
12:57 28.14 28.20 28.14 28.17 4.2K
12:58 28.20 28.20 28.17 28.17 4.9K
12:59 28.16 28.16 28.12 28.14 3.6K
13:00 28.13 28.15 28.12 28.15 1.4K
13:01 28.16 28.16 28.13 28.16 0.7K
13:02 28.16 28.16 28.09 28.10 7.3K
13:03 28.11 28.11 28.08 28.08 2.1K
13:04 28.07 28.07 28.05 28.07 7.5K
13:05 28.09 28.09 28.02 28.04 12.8K
13:06 28.05 28.08 28.05 28.06 2.0K
13:07 28.08 28.10 28.06 28.08 1.8K
13:08 28.10 28.20 28.08 28.20 55.1K
13:09 28.18 28.20 28.18 28.20 3.0K
13:10 28.15 28.21 28.15 28.18 5.8K
13:11 28.22 28.22 28.14 28.16 10.7K
13:12 28.18 28.18 28.12 28.12 4.5K
13:13 28.14 28.14 28.12 28.12 1.6K
13:14 28.15 28.19 28.14 28.19 2.2K
13:15 28.19 28.27 28.17 28.27 11.1K
13:16 28.27 28.32 28.27 28.30 8.5K
13:17 28.27 28.27 28.22 28.24 12.5K
13:18 28.24 28.24 28.14 28.20 17.7K
13:19 28.21 28.23 28.18 28.22 7.6K
13:20 28.25 28.25 28.21 28.24 5.9K
13:21 28.21 28.25 28.21 28.25 7.4K
13:22 28.25 28.27 28.24 28.27 5.4K
13:23 28.27 28.29 28.26 28.28 6.4K
13:24 28.28 28.28 28.23 28.26 1.5K
13:25 28.26 28.26 28.21 28.21 1.4K
13:26 28.23 28.29 28.23 28.25 13.9K
13:27 28.25 28.25 28.23 28.23 4.6K
13:28 28.22 28.22 28.10 28.10 7.2K
13:29 28.13 28.17 28.11 28.17 4.0K
13:30 28.17 28.17 28.10 28.10 2.5K
13:31 28.10 28.22 28.10 28.22 10.0K
13:32 28.23 28.28 28.23 28.28 4.2K
13:33 28.28 28.28 28.28 28.28 2.9K
13:34 28.28 28.33 28.28 28.28 13.4K
13:35 28.30 28.30 28.22 28.22 7.0K
13:36 28.22 28.30 28.22 28.25 11.0K
13:37 28.32 28.45 28.32 28.45 19.8K
13:38 28.42 28.42 28.36 28.36 9.8K
13:39 28.36 28.40 28.36 28.40 3.7K
13:40 28.40 28.42 28.40 28.42 5.5K
13:41 28.43 28.43 28.41 28.43 5.0K
13:42 28.43 28.43 28.43 28.43 1.9K
13:43 28.40 28.42 28.37 28.39 4.3K
13:44 28.39 28.39 28.39 28.39 1.8K
13:45 28.38 28.40 28.38 28.40 2.4K
13:46 28.40 28.43 28.40 28.41 3.6K
13:47 28.43 28.43 28.41 28.43 1.9K
13:48 28.40 28.40 28.40 28.40 2.9K
13:49 28.39 28.39 28.36 28.37 6.8K
13:50 28.39 28.39 28.36 28.36 12.1K
13:51 28.38 28.38 28.28 28.29 6.7K
13:52 28.30 28.30 28.12 28.15 32.9K
13:53 28.15 28.24 28.15 28.21 12.5K
13:54 28.19 28.22 28.19 28.22 3.9K
13:55 28.28 28.29 28.19 28.21 14.0K
13:56 28.21 28.25 28.21 28.25 8.6K
13:57 28.25 28.25 28.25 28.25 1.0K
13:59 28.22 28.25 28.20 28.25 11.7K
14:00 28.25 28.29 28.25 28.26 1.5K
14:01 28.29 28.29 28.27 28.27 2.4K
14:02 28.24 28.24 28.22 28.22 2.1K
14:03 28.20 28.20 28.17 28.20 33.2K
14:04 28.17 28.18 28.14 28.14 18.9K
14:05 28.17 28.17 28.14 28.14 6.0K
14:06 28.16 28.23 28.16 28.23 2.4K
14:07 28.24 28.24 28.15 28.20 14.4K
14:08 28.21 28.22 28.21 28.22 1.3K
14:09 28.22 28.24 28.22 28.24 1.9K
14:10 28.27 28.28 28.21 28.21 5.1K
14:11 28.21 28.24 28.21 28.24 1.3K
14:12 28.25 28.30 28.24 28.24 2.2K
14:13 28.25 28.25 28.18 28.18 2.8K
14:14 28.20 28.20 28.18 28.20 1.0K
14:15 28.20 28.25 28.20 28.20 3.5K
14:16 28.21 28.28 28.21 28.26 16.1K
14:17 28.23 28.25 28.23 28.25 4.6K
14:18 28.25 28.29 28.25 28.29 4.6K
14:19 28.27 28.29 28.25 28.29 3.3K
14:20 28.29 28.31 28.29 28.31 1.4K
14:21 28.37 28.47 28.36 28.47 25.6K
14:22 28.46 28.48 28.45 28.45 8.9K
14:23 28.45 28.45 28.45 28.45 1.1K
14:24 28.45 28.45 28.42 28.42 1.9K
14:25 28.45 28.49 28.45 28.49 31.1K
14:26 28.49 28.49 28.43 28.43 9.6K
14:27 28.45 28.46 28.43 28.46 1.7K
14:28 28.42 28.42 28.40 28.40 4.5K
14:29 28.40 28.40 28.35 28.35 3.1K
14:30 28.35 28.35 28.28 28.28 9.0K
14:31 28.26 28.32 28.23 28.32 16.2K
14:32 28.30 28.35 28.30 28.33 2.8K
14:33 28.34 28.34 28.31 28.31 1.8K
14:34 28.31 28.35 28.28 28.35 9.4K
14:35 28.32 28.32 28.31 28.31 1.8K
14:36 28.34 28.37 28.33 28.37 2.4K
14:37 28.34 28.40 28.33 28.40 1.3K
14:38 28.38 28.38 28.34 28.34 9.0K
14:39 28.37 28.38 28.35 28.38 2.5K
14:40 28.38 28.38 28.25 28.25 11.8K
14:41 28.26 28.28 28.26 28.28 1.4K
14:42 28.28 28.28 28.26 28.26 2.0K
14:43 28.28 28.28 28.26 28.26 0.7K
14:44 28.28 28.28 28.24 28.28 4.3K
14:45 28.27 28.30 28.27 28.29 3.6K
14:46 28.29 28.31 28.29 28.29 2.2K
14:47 28.33 28.33 28.28 28.29 5.1K
14:48 28.26 28.28 28.26 28.27 4.5K
14:49 28.28 28.31 28.28 28.30 1.9K
14:50 28.28 28.30 28.27 28.30 13.0K
14:51 28.30 28.30 28.26 28.26 10.4K
14:52 28.15 28.15 28.13 28.13 21.7K
14:53 28.15 28.15 28.12 28.14 1.8K
14:54 28.11 28.12 28.07 28.07 4.9K
14:55 28.04 28.05 28.03 28.03 5.7K
14:56 28.02 28.06 28.00 28.04 12.1K
14:57 28.02 28.02 27.98 27.98 3.9K
14:58 27.98 28.01 27.95 28.01 18.1K
14:59 28.03 28.07 28.00 28.00 23.8K
15:00 27.97 28.01 27.95 28.01 6.9K
15:01 28.04 28.09 28.04 28.07 5.3K
15:02 28.11 28.11 28.04 28.04 4.1K
15:03 28.06 28.09 28.06 28.07 1.6K
15:04 28.09 28.09 28.07 28.07 1.7K
15:05 28.09 28.09 28.07 28.07 7.0K
15:07 28.00 28.02 28.00 28.01 13.3K
15:08 27.99 28.03 27.99 28.03 7.3K
15:09 28.03 28.03 28.00 28.01 8.8K
15:10 28.00 28.07 28.00 28.07 18.9K
15:11 28.08 28.09 28.05 28.05 13.3K
15:12 28.05 28.05 28.02 28.02 2.7K
15:13 28.02 28.05 28.02 28.04 13.5K
15:14 28.07 28.12 28.07 28.09 10.1K
15:15 28.12 28.20 28.09 28.19 10.0K
15:16 28.23 28.23 28.16 28.16 12.2K
15:17 28.18 28.19 28.16 28.19 2.8K
15:18 28.19 28.20 28.18 28.19 10.1K
15:19 28.19 28.30 28.19 28.30 8.2K
15:20 28.29 28.30 28.27 28.27 14.7K
15:21 28.29 28.29 28.28 28.29 18.0K
15:22 28.29 28.29 28.29 28.29 4.7K
15:23 28.29 28.32 28.29 28.32 4.5K
15:24 28.30 28.33 28.29 28.33 5.4K
15:25 28.34 28.34 28.32 28.32 1.6K
15:26 28.29 28.29 28.28 28.28 10.9K
15:27 28.27 28.27 28.25 28.25 18.0K
15:28 28.26 28.30 28.26 28.29 6.0K
15:29 28.29 28.29 28.24 28.24 13.5K
15:30 28.27 28.36 28.27 28.36 13.9K
15:31 28.33 28.33 28.29 28.32 7.9K
15:32 28.27 28.27 28.23 28.23 9.0K
15:33 28.21 28.22 28.20 28.22 8.9K
15:34 28.21 28.22 28.19 28.19 12.1K
15:35 28.20 28.28 28.20 28.27 24.4K
15:36 28.31 28.31 28.26 28.28 5.4K
15:37 28.28 28.28 28.26 28.28 5.8K
15:38 28.27 28.30 28.27 28.30 4.9K
15:39 28.29 28.29 28.26 28.29 4.9K
15:40 28.31 28.31 28.28 28.28 18.6K
15:41 28.30 28.33 28.30 28.32 11.8K
15:42 28.33 28.34 28.30 28.30 10.4K
15:43 28.29 28.31 28.29 28.31 3.8K
15:44 28.31 28.31 28.31 28.31 12.0K
15:45 28.33 28.37 28.33 28.34 20.3K
15:46 28.34 28.36 28.32 28.36 6.1K
15:47 28.36 28.37 28.35 28.36 9.2K
15:48 28.38 28.39 28.35 28.35 9.2K
15:49 28.35 28.38 28.35 28.38 10.0K
15:50 28.39 28.54 28.39 28.54 53.5K
15:51 28.54 28.68 28.54 28.66 60.9K
15:52 28.67 28.72 28.65 28.70 35.5K
15:53 28.70 28.81 28.70 28.80 67.0K
15:54 28.80 28.84 28.75 28.82 23.0K
15:55 28.85 28.87 28.78 28.79 82.6K
15:56 28.80 28.82 28.71 28.82 48.6K
15:57 28.80 28.96 28.80 28.95 61.8K
15:58 28.93 28.95 28.90 28.95 105.0K
15:59 28.94 28.95 28.90 28.93 561.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし