Abocom Systems Inc (2444)

2444
🏛️ 台湾 →
11.70
最終更新: 2025-10-03
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.30 13.30 13.15 13.20 0.1M
2023-12-28 13.30 13.35 13.10 13.30 0.3M
2023-12-27 13.20 13.25 13.15 13.20 0.1M
2023-12-26 13.05 13.30 12.95 13.25 0.3M
2023-12-25 13.10 13.15 13.00 13.05 0.1M
2023-12-22 13.05 13.10 13.00 13.10 0.2M
2023-12-21 13.10 13.10 13.00 13.05 0.2M
2023-12-20 13.05 13.20 13.05 13.15 0.3M
2023-12-19 13.30 13.30 13.05 13.15 0.3M
2023-12-18 13.30 13.30 13.20 13.30 0.2M
2023-12-15 13.30 13.35 13.15 13.30 0.3M
2023-12-14 13.35 13.40 13.25 13.30 0.3M
2023-12-13 13.40 13.50 13.25 13.35 0.2M
2023-12-12 13.30 13.45 13.15 13.40 0.2M
2023-12-11 13.60 13.60 13.30 13.30 0.6M
2023-12-08 13.40 13.65 13.40 13.65 0.3M
2023-12-07 13.90 13.90 13.30 13.40 0.9M
2023-12-06 14.20 14.20 13.95 13.95 0.5M
2023-12-05 14.20 14.25 14.05 14.10 0.4M
2023-12-04 14.20 14.35 14.10 14.20 0.5M
2023-12-01 14.05 14.20 13.95 14.20 0.6M
2023-11-30 14.25 14.25 14.05 14.10 0.5M
2023-11-29 13.85 14.15 13.80 14.15 0.8M
2023-11-28 13.90 13.90 13.70 13.80 0.2M
2023-11-27 13.75 14.10 13.75 13.75 0.7M
2023-11-24 13.50 13.75 13.45 13.70 0.7M
2023-11-23 13.70 13.75 13.40 13.40 0.4M
2023-11-22 13.55 13.65 13.30 13.60 0.5M
2023-11-21 13.75 13.80 13.50 13.50 0.6M
2023-11-20 13.90 13.90 13.55 13.70 0.6M
2023-11-17 13.90 14.00 13.70 13.90 0.6M
2023-11-16 13.75 13.95 13.55 13.90 1.1M
2023-11-15 13.70 13.85 13.45 13.65 0.7M
2023-11-14 13.80 13.85 13.40 13.55 1.4M
2023-11-13 13.20 13.40 12.95 12.95 0.2M
2023-11-10 13.20 13.35 12.95 13.20 0.4M
2023-11-09 13.15 13.90 13.15 13.40 1.0M
2023-11-08 13.00 13.05 12.95 13.00 0.2M
2023-11-07 12.90 13.05 12.60 12.90 0.3M
2023-11-06 13.10 13.10 12.70 13.00 0.3M
2023-11-03 13.30 13.30 13.00 13.05 0.2M
2023-11-02 13.05 13.15 12.90 13.10 0.1M
2023-11-01 12.95 13.10 12.80 12.85 0.1M
2023-10-31 13.25 13.30 12.80 12.90 0.3M
2023-10-30 12.95 13.40 12.95 13.25 0.2M
2023-10-27 12.90 13.40 12.90 13.10 0.7M
2023-10-26 12.65 12.95 12.55 12.85 0.3M
2023-10-25 12.70 13.00 12.70 12.70 0.2M
2023-10-24 12.50 12.70 12.40 12.70 0.1M
2023-10-23 12.35 12.75 12.30 12.50 0.2M
2023-10-20 12.40 12.60 12.40 12.45 0.2M
2023-10-19 12.40 12.65 12.30 12.65 0.2M
2023-10-18 12.55 12.55 12.20 12.30 0.2M
2023-10-17 12.60 12.70 12.45 12.60 0.2M
2023-10-16 12.65 12.65 12.50 12.55 0.2M
2023-10-13 13.00 13.00 12.65 12.70 0.2M
2023-10-12 13.00 13.20 12.90 13.00 0.3M
2023-10-11 12.70 13.00 12.70 13.00 0.5M
2023-10-06 12.50 12.50 12.35 12.50 0.1M
2023-10-05 12.30 12.50 12.30 12.50 0.1M
2023-10-04 12.30 12.30 12.10 12.25 0.1M
2023-10-03 12.50 12.50 12.25 12.35 0.1M
2023-10-02 12.30 12.50 12.30 12.45 0.1M
2023-09-28 12.70 12.70 12.30 12.35 0.2M
2023-09-27 12.45 12.50 12.40 12.45 0.1M
2023-09-26 12.55 12.55 12.40 12.45 0.1M
2023-09-25 12.65 12.65 12.50 12.60 0.1M
2023-09-22 12.90 12.90 12.60 12.70 0.2M
2023-09-21 12.95 12.95 12.80 12.90 0.2M
2023-09-20 13.15 13.15 12.95 13.05 0.1M
2023-09-19 13.10 13.15 12.95 13.00 0.2M
2023-09-18 12.95 13.10 12.95 13.00 0.1M
2023-09-15 13.15 13.15 12.95 12.95 0.2M
2023-09-14 12.85 13.10 12.80 13.10 0.3M
2023-09-13 12.75 12.80 12.65 12.75 0.1M
2023-09-12 12.75 12.80 12.65 12.70 0.2M
2023-09-11 12.90 12.95 12.70 12.75 0.3M
2023-09-08 12.95 12.95 12.70 12.80 0.2M
2023-09-07 12.85 13.00 12.75 12.90 0.2M
2023-09-06 13.05 13.10 12.80 12.95 0.2M
2023-09-05 13.05 13.20 12.85 13.05 0.4M
2023-09-04 13.25 13.35 13.00 13.10 0.3M
2023-09-01 12.70 13.20 12.70 13.20 0.5M
2023-08-31 12.40 12.70 12.40 12.70 0.2M
2023-08-30 12.15 12.50 12.10 12.40 0.3M
2023-08-29 12.20 12.30 12.15 12.30 0.1M
2023-08-28 12.30 12.30 12.15 12.20 0.2M
2023-08-25 12.40 12.40 12.20 12.30 0.1M
2023-08-24 12.40 12.45 12.20 12.40 0.2M
2023-08-23 12.25 12.35 12.25 12.35 0.2M
2023-08-22 12.20 12.20 12.05 12.20 0.2M
2023-08-21 12.15 12.30 12.15 12.20 0.2M
2023-08-18 12.30 12.40 12.10 12.10 0.3M
2023-08-17 12.05 12.40 12.00 12.30 0.3M
2023-08-16 12.15 12.20 12.05 12.15 0.3M
2023-08-15 12.30 12.50 12.00 12.35 0.9M
2023-08-14 13.05 13.05 12.65 12.75 0.5M
2023-08-11 13.50 13.55 13.10 13.20 0.3M
2023-08-10 13.65 13.65 13.20 13.30 0.6M
2023-08-09 13.40 14.05 13.40 13.70 0.9M
2023-08-08 13.45 13.45 13.20 13.25 0.4M
2023-08-07 13.30 13.45 13.10 13.45 0.3M
2023-08-04 13.10 13.40 13.10 13.20 0.3M
2023-08-02 13.50 13.55 13.00 13.10 1.0M
2023-08-01 13.65 14.10 13.50 13.55 1.5M
2023-07-31 12.90 14.05 12.90 14.00 2.8M
2023-07-28 12.75 13.00 12.75 12.80 0.3M
2023-07-27 12.75 13.05 12.75 12.90 0.3M
2023-07-26 12.75 13.10 12.75 12.75 0.5M
2023-07-25 12.80 12.80 12.55 12.70 0.5M
2023-07-24 13.35 13.35 12.75 12.75 0.6M
2023-07-21 13.10 13.40 13.00 13.15 0.4M
2023-07-20 13.20 13.50 13.10 13.20 0.7M
2023-07-19 13.50 13.65 13.05 13.20 0.6M
2023-07-18 14.05 14.05 13.40 13.50 0.7M
2023-07-17 13.65 14.20 13.30 13.80 1.4M
2023-07-14 14.55 14.55 13.80 13.85 1.7M
2023-07-13 14.25 14.60 14.05 14.40 1.6M
2023-07-12 14.80 14.80 13.80 14.25 2.7M
2023-07-11 14.70 15.15 14.40 15.05 5.4M
2023-07-10 12.95 13.80 12.85 13.80 2.2M
2023-07-07 12.80 12.80 12.40 12.55 0.4M
2023-07-06 12.50 12.85 12.30 12.75 0.6M
2023-07-05 13.00 13.00 12.50 12.55 0.9M
2023-07-04 13.30 13.40 12.90 13.00 2.4M
2023-07-03 11.80 12.90 11.80 12.90 2.0M
2023-06-30 11.80 11.80 11.60 11.75 0.7M
2023-06-29 11.90 11.90 11.55 11.65 0.4M
2023-06-28 11.70 11.95 11.70 11.75 0.4M
2023-06-27 12.00 12.05 11.70 11.70 0.7M
2023-06-26 11.70 12.00 11.55 11.95 1.0M
2023-06-21 11.60 11.70 11.55 11.70 0.4M
2023-06-20 11.65 11.70 11.50 11.65 0.3M
2023-06-19 11.65 11.70 11.50 11.70 0.4M
2023-06-16 11.50 11.75 11.50 11.70 0.7M
2023-06-15 11.60 11.65 11.40 11.50 0.6M
2023-06-14 11.60 11.75 11.50 11.60 0.5M
2023-06-13 11.50 11.65 11.40 11.60 0.5M
2023-06-12 12.05 12.05 11.50 11.55 0.9M
2023-06-09 12.05 12.25 11.90 12.00 0.8M
2023-06-08 12.20 12.20 11.90 12.05 0.9M
2023-06-07 11.70 12.45 11.50 12.15 1.7M
2023-06-06 11.55 11.75 11.45 11.70 0.9M
2023-06-05 11.65 11.75 11.35 11.45 1.6M
2023-06-02 11.70 11.80 11.35 11.60 4.6M
2023-06-01 10.00 11.80 10.00 11.80 7.8M
2023-05-31 10.75 10.75 10.75 10.75 1.3M
2023-05-30 11.90 11.90 11.90 11.90 0.5M
2023-05-29 13.20 13.20 13.20 13.20 0.5M
2023-05-26 14.90 14.90 14.65 14.65 0.6M
2023-05-25 15.15 15.15 14.85 14.90 0.4M
2023-05-24 15.25 15.25 15.10 15.20 0.2M
2023-05-23 15.40 15.50 15.20 15.40 0.4M
2023-05-22 14.85 15.40 14.85 15.40 0.5M
2023-05-19 14.90 15.00 14.85 14.95 0.4M
2023-05-18 14.95 15.05 14.80 14.90 0.4M
2023-05-17 14.80 15.05 14.80 14.95 0.3M
2023-05-16 14.85 15.10 14.85 15.00 0.4M
2023-05-15 14.90 15.05 14.65 14.85 0.7M
2023-05-12 15.50 15.50 15.00 15.15 0.9M
2023-05-11 15.70 15.70 15.45 15.45 0.6M
2023-05-10 16.00 16.00 15.55 15.70 0.8M
2023-05-09 16.20 16.35 15.80 16.20 0.6M
2023-05-08 16.25 16.45 16.00 16.15 0.4M
2023-05-05 16.15 16.40 16.00 16.05 0.6M
2023-05-04 16.35 16.45 16.10 16.25 0.4M
2023-05-03 16.55 16.55 16.20 16.40 0.6M
2023-05-02 16.50 17.10 16.40 16.60 1.6M
2023-04-28 16.20 16.45 16.00 16.40 0.6M
2023-04-27 15.75 15.90 15.50 15.90 0.5M
2023-04-26 15.75 15.85 15.20 15.70 0.8M
2023-04-25 16.45 16.45 15.70 15.70 1.5M
2023-04-24 16.25 16.50 16.10 16.35 0.4M
2023-04-21 16.90 17.00 16.25 16.25 1.6M
2023-04-20 17.75 17.75 16.85 16.90 2.1M
2023-04-19 17.60 18.20 17.60 17.75 2.9M
2023-04-18 17.20 17.40 17.05 17.40 1.8M
2023-04-17 16.90 17.30 16.80 17.10 1.0M
2023-04-14 16.55 16.95 16.55 16.70 0.8M
2023-04-13 16.95 16.95 16.45 16.55 1.0M
2023-04-12 17.15 17.15 16.85 16.95 0.8M
2023-04-11 17.25 17.25 17.05 17.10 0.9M
2023-04-10 16.85 17.15 16.85 17.10 0.7M
2023-04-07 16.70 17.00 16.70 16.75 0.5M
2023-04-06 16.65 16.80 16.55 16.70 0.5M
2023-03-31 16.75 16.85 16.60 16.65 0.3M
2023-03-30 16.65 16.70 16.35 16.60 0.5M
2023-03-29 16.70 16.75 16.30 16.35 0.6M
2023-03-28 16.75 16.90 16.30 16.40 0.8M
2023-03-27 16.90 17.10 16.65 16.75 0.6M
2023-03-24 17.20 17.35 16.85 16.90 0.8M
2023-03-23 16.85 17.30 16.85 17.10 1.0M
2023-03-22 17.00 17.15 16.90 17.00 0.6M
2023-03-21 16.80 17.15 16.80 16.90 0.7M
2023-03-20 16.30 16.90 16.30 16.75 0.5M
2023-03-17 16.10 16.50 16.10 16.45 0.5M
2023-03-16 16.50 16.50 16.05 16.05 1.2M
2023-03-15 16.75 16.90 16.55 16.55 0.6M
2023-03-14 16.95 16.95 16.55 16.65 0.6M
2023-03-13 16.45 16.95 16.15 16.95 1.4M
2023-03-10 17.55 17.55 16.70 16.70 3.7M
2023-03-09 18.40 18.45 17.60 17.65 2.4M
2023-03-08 17.80 18.15 17.35 18.10 2.5M
2023-03-07 18.30 18.30 17.80 18.00 2.4M
2023-03-06 17.90 18.65 17.90 18.35 5.1M
2023-03-03 17.55 17.80 17.25 17.55 1.4M
2023-03-02 16.85 17.50 16.85 17.50 1.4M
2023-03-01 16.65 16.90 16.35 16.85 1.0M
2023-02-24 17.65 17.65 16.85 16.90 2.0M
2023-02-23 17.75 17.85 17.55 17.60 1.2M
2023-02-22 17.60 17.85 17.35 17.75 2.3M
2023-02-21 17.40 18.20 17.40 18.00 4.5M
2023-02-20 17.40 17.55 17.05 17.25 2.1M
2023-02-17 17.00 17.60 16.90 17.35 2.2M
2023-02-16 16.85 17.10 16.55 17.00 2.0M
2023-02-15 16.80 16.90 16.50 16.65 1.3M
2023-02-14 16.70 16.85 16.40 16.75 1.7M
2023-02-13 16.35 16.65 15.85 16.65 1.9M
2023-02-10 16.75 16.75 16.25 16.25 1.9M
2023-02-09 17.00 17.00 16.50 16.70 3.7M
2023-02-08 17.60 17.75 17.40 17.50 1.1M
2023-02-07 17.80 17.90 17.20 17.40 2.5M
2023-02-06 17.80 18.20 17.70 17.80 1.3M
2023-02-03 18.70 18.80 17.85 17.85 3.0M
2023-02-02 18.75 18.90 18.50 18.70 2.5M
2023-02-01 18.75 18.85 18.50 18.65 2.1M
2023-01-31 18.60 19.20 18.30 18.70 5.0M
2023-01-30 18.20 18.40 17.90 18.20 1.8M
2023-01-17 18.00 18.15 17.70 17.90 2.6M
2023-01-16 17.90 18.25 17.75 17.95 2.7M
2023-01-13 18.00 18.15 17.65 17.80 4.3M
2023-01-12 17.35 17.90 17.25 17.80 3.5M
2023-01-11 16.75 17.50 16.50 17.45 2.3M
2023-01-10 17.60 17.60 16.50 16.85 3.5M
2023-01-09 16.90 17.95 16.90 17.75 2.8M
2023-01-06 17.10 17.10 16.60 16.75 1.1M
2023-01-05 17.10 17.30 16.95 17.10 1.8M
2023-01-04 16.80 17.10 16.65 17.10 1.8M
2023-01-03 16.55 16.75 15.85 16.60 2.6M