Advanced Analog Technology (3438)

3438
🏛️ 台湾 →
49.65
最終更新: 2025-10-01
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
2025-10-01 45.90 49.65 45.50 49.65 0.3M
2025-09-30 46.10 46.60 45.70 45.70 0.1M
2025-09-26 48.40 48.40 46.00 46.05 0.2M
2025-09-25 50.10 50.10 48.25 48.90 0.2M
2025-09-24 50.90 51.20 48.80 49.80 0.8M
2025-09-23 44.20 48.80 44.20 48.50 0.5M
2025-09-22 46.00 46.00 45.00 45.10 0.0M
2025-09-19 46.35 46.45 45.00 45.80 0.2M
2025-09-18 44.20 46.00 44.20 45.80 0.3M
2025-09-17 44.50 44.50 43.90 43.90 0.1M
2025-09-16 44.95 44.95 43.90 43.90 0.1M
2025-09-15 43.00 46.00 43.00 45.00 0.3M
2025-09-12 41.40 42.80 41.40 42.10 0.1M
2025-09-11 42.85 43.15 41.15 41.30 0.1M
2025-09-10 43.25 43.25 42.80 42.80 0.0M
2025-09-09 44.50 44.55 43.20 43.25 0.1M
2025-09-08 44.50 45.10 44.45 44.45 0.1M
2025-09-05 44.50 45.20 44.50 44.70 0.1M
2025-09-04 43.60 45.00 43.60 44.45 0.1M
2025-09-03 43.20 43.70 43.20 43.60 0.0M
2025-09-02 43.50 43.60 42.70 43.00 0.1M
2025-09-01 44.25 44.25 43.00 43.10 0.1M
2025-08-29 45.00 45.30 43.50 44.20 0.1M
2025-08-28 44.80 44.90 44.50 44.70 0.1M
2025-08-27 43.55 44.50 43.45 44.20 0.1M
2025-08-26 43.60 44.00 43.35 43.55 0.0M
2025-08-25 43.80 43.95 43.80 43.95 0.0M
2025-08-22 43.70 43.75 43.10 43.35 0.0M
2025-08-21 43.25 44.00 43.20 44.00 0.0M
2025-08-20 43.35 43.65 43.00 43.15 0.1M
2025-08-19 44.00 44.30 43.80 43.80 0.1M
2025-08-18 43.20 44.25 43.20 44.00 0.1M
2025-08-15 43.50 43.95 43.35 43.95 0.0M
2025-08-14 43.45 44.00 43.45 43.55 0.1M
2025-08-13 44.50 44.55 43.10 43.45 0.2M
2025-08-12 44.45 44.80 44.05 44.15 0.1M
2025-08-11 45.70 45.70 44.00 44.35 0.1M
2025-08-08 45.80 46.00 45.60 45.60 0.0M
2025-08-07 46.00 46.10 45.40 45.55 0.0M
2025-08-06 45.35 45.55 44.75 45.55 0.0M
2025-08-05 45.90 45.90 44.95 45.35 0.0M
2025-08-04 44.90 46.00 44.90 45.05 0.0M
2025-08-01 44.00 44.90 43.70 44.70 0.0M
2025-07-31 45.15 45.15 44.70 44.70 0.0M
2025-07-30 45.25 45.40 45.10 45.15 0.0M
2025-07-29 45.80 45.80 45.00 45.00 0.1M
2025-07-28 46.15 46.15 45.70 45.90 0.0M
2025-07-25 46.95 46.95 46.05 46.05 0.0M
2025-07-24 46.60 46.60 46.20 46.30 0.0M
2025-07-23 47.00 47.20 46.60 46.60 0.0M
2025-07-22 47.25 47.30 46.05 46.10 0.1M
2025-07-21 47.00 47.60 47.00 47.25 0.0M
2025-07-18 47.00 47.95 47.00 47.10 0.1M
2025-07-17 47.55 48.00 47.00 47.45 0.2M
2025-07-16 46.15 48.70 45.85 47.75 0.2M
2025-07-15 46.00 46.85 45.70 46.10 0.0M
2025-07-14 46.30 46.30 45.20 45.60 0.0M
2025-07-11 46.00 46.50 46.00 46.50 0.0M
2025-07-10 45.70 46.10 45.70 45.80 0.0M
2025-07-09 45.60 46.15 45.50 45.60 0.0M
2025-07-08 45.80 45.80 45.60 45.60 0.0M
2025-07-07 45.75 46.50 45.70 45.80 0.0M
2025-07-04 49.10 49.10 46.60 46.60 0.1M
2025-07-03 47.85 48.50 46.40 48.50 0.2M
2025-07-02 46.95 47.65 46.55 46.60 0.0M
2025-07-01 46.25 47.10 46.25 46.35 0.0M
2025-06-30 47.00 47.00 46.10 46.10 0.0M
2025-06-27 47.70 47.70 47.00 47.00 0.0M
2025-06-26 47.05 48.60 46.65 47.30 0.0M
2025-06-25 47.10 47.50 46.65 46.85 0.0M
2025-06-24 45.70 47.50 44.90 46.50 0.1M
2025-06-23 44.50 45.30 44.25 44.90 0.0M
2025-06-20 46.45 46.80 45.90 45.90 0.1M
2025-06-19 47.25 47.25 46.20 46.50 0.0M
2025-06-18 46.50 48.05 46.50 47.60 0.0M
2025-06-17 47.15 47.55 46.75 46.85 0.0M
2025-06-16 46.60 47.10 46.50 46.60 0.0M
2025-06-13 48.00 48.00 47.20 47.20 0.1M
2025-06-12 48.15 49.50 47.90 48.55 0.1M
2025-06-11 48.10 48.95 47.70 48.40 0.0M
2025-06-10 48.70 48.70 47.90 48.30 0.0M
2025-06-09 47.70 47.90 47.15 47.90 0.0M
2025-06-06 47.70 48.10 47.50 48.10 0.0M
2025-06-05 48.40 48.50 47.35 47.70 0.0M
2025-06-04 46.65 48.35 46.65 48.10 0.1M
2025-06-03 47.00 47.00 46.30 46.30 0.0M
2025-06-02 48.50 48.50 46.10 46.15 0.1M
2025-05-29 48.00 48.55 47.75 48.55 0.0M
2025-05-28 49.00 49.60 47.95 47.95 0.0M
2025-05-27 49.30 49.65 48.00 48.40 0.0M
2025-05-26 50.30 50.30 49.25 49.25 0.1M
2025-05-23 50.60 51.20 50.20 50.20 0.1M
2025-05-22 50.80 51.20 50.70 51.00 0.0M
2025-05-21 50.60 51.50 50.60 51.40 0.1M
2025-05-20 50.50 51.10 50.20 50.30 0.0M
2025-05-19 52.20 52.20 50.30 50.30 0.1M
2025-05-16 51.10 52.50 50.90 52.00 0.1M
2025-05-15 51.50 51.60 50.40 50.40 0.1M
2025-05-14 51.40 52.00 51.20 51.30 0.1M
2025-05-13 51.90 52.70 51.20 51.30 0.1M
2025-05-12 51.90 52.30 51.30 51.70 0.2M
2025-05-09 50.70 51.10 50.20 50.40 0.1M
2025-05-08 51.40 51.80 50.40 50.70 0.1M
2025-05-07 50.60 51.30 49.75 50.30 0.2M
2025-05-06 49.80 51.00 48.55 50.40 0.2M
2025-05-05 52.00 52.60 49.75 50.00 0.5M
2025-05-02 52.00 52.00 49.60 50.80 0.4M
2025-04-30 47.05 50.80 46.30 50.00 0.5M
2025-04-29 45.20 46.80 45.20 46.45 0.1M
2025-04-28 44.35 45.50 44.30 45.40 0.1M
2025-04-25 45.40 45.40 44.25 44.65 0.1M
2025-04-24 44.10 44.80 43.35 43.50 0.1M
2025-04-23 44.95 44.95 44.30 44.30 0.1M
2025-04-22 44.40 45.60 43.60 43.60 0.2M
2025-04-21 45.65 47.45 45.50 45.50 0.5M
2025-04-18 42.80 46.40 42.60 45.50 0.3M
2025-04-17 41.95 42.50 41.30 42.50 0.1M
2025-04-16 43.10 43.10 41.95 41.95 0.1M
2025-04-15 40.85 44.20 40.85 43.10 0.3M
2025-04-14 39.70 42.70 39.70 40.75 0.3M
2025-04-11 38.60 39.90 37.85 38.85 0.3M
2025-04-10 38.70 41.80 38.70 41.20 1.0M
2025-04-09 38.30 39.00 38.30 38.30 0.3M
2025-04-08 42.55 42.55 42.55 42.55 0.1M
2025-04-07 47.25 47.25 47.25 47.25 0.0M
2025-04-02 53.00 53.10 52.10 52.50 0.0M
2025-04-01 50.30 53.50 50.30 52.10 0.1M
2025-03-31 53.50 53.80 49.60 49.60 0.2M
2025-03-28 57.00 57.10 55.00 55.10 0.1M
2025-03-27 59.00 59.00 57.70 57.70 0.1M
2025-03-26 59.40 59.50 59.00 59.30 0.0M
2025-03-25 59.30 60.90 59.20 59.20 0.0M
2025-03-24 61.10 61.10 59.10 59.10 0.0M
2025-03-21 60.20 61.10 59.70 59.70 0.0M
2025-03-20 60.10 60.60 60.00 60.20 0.0M
2025-03-19 59.10 60.00 59.00 59.20 0.1M
2025-03-18 59.90 60.10 59.10 59.10 0.0M
2025-03-17 59.70 60.50 59.50 59.50 0.0M
2025-03-14 58.70 59.40 58.20 59.40 0.0M
2025-03-13 61.00 61.00 58.70 58.70 0.1M
2025-03-12 59.80 60.80 59.80 60.10 0.0M
2025-03-11 59.10 60.00 58.40 59.80 0.1M
2025-03-10 60.80 61.50 60.50 60.70 0.0M
2025-03-07 61.10 61.10 60.70 60.70 0.0M
2025-03-06 61.90 62.10 61.10 61.10 0.0M
2025-03-05 61.40 61.90 61.40 61.70 0.1M
2025-03-04 60.00 61.70 59.60 61.70 0.1M
2025-03-03 60.80 61.50 60.40 60.70 0.1M
2025-02-27 62.70 63.30 62.00 62.00 0.0M
2025-02-26 64.10 64.10 62.50 62.60 0.0M
2025-02-25 63.40 63.80 63.10 63.10 0.0M
2025-02-24 64.00 64.20 63.70 64.10 0.0M
2025-02-21 63.80 65.30 63.80 64.40 0.0M
2025-02-20 65.00 65.80 63.70 63.70 0.0M
2025-02-19 63.50 65.00 63.10 64.50 0.0M
2025-02-18 63.70 64.20 63.10 63.10 0.0M
2025-02-17 63.60 64.30 63.30 63.50 0.0M
2025-02-14 63.30 63.90 62.90 63.60 0.0M
2025-02-13 62.50 63.70 62.50 63.20 0.0M
2025-02-12 63.00 63.00 61.70 62.50 0.0M
2025-02-11 62.60 63.60 61.80 61.90 0.0M
2025-02-10 63.00 64.40 61.50 61.80 0.0M
2025-02-07 62.30 63.70 62.30 62.50 0.0M
2025-02-06 63.10 64.00 62.50 62.50 0.0M
2025-02-05 63.20 64.10 62.00 63.00 0.0M
2025-02-04 58.00 63.10 57.60 63.10 0.0M
2025-02-03 61.00 61.00 57.00 57.60 0.0M
2025-01-22 59.70 60.60 59.20 59.60 0.0M
2025-01-21 60.00 60.00 59.70 59.70 0.0M
2025-01-20 60.00 60.50 59.60 60.00 0.0M
2025-01-17 62.00 62.00 59.80 59.80 0.0M
2025-01-16 61.00 61.60 60.40 60.70 0.0M
2025-01-15 60.80 60.80 59.50 59.90 0.0M
2025-01-14 53.00 60.80 53.00 60.80 0.0M
2025-01-13 58.30 58.30 55.20 55.30 0.0M
2025-01-10 57.60 58.50 57.40 58.00 0.1M
2025-01-09 61.00 61.00 57.60 57.60 0.0M
2025-01-08 61.00 61.60 60.90 61.00 0.0M
2025-01-07 62.60 65.50 61.40 61.60 0.0M
2025-01-06 62.80 62.80 61.30 61.90 0.0M
2025-01-03 63.00 63.10 61.20 61.80 0.1M
2025-01-02 62.60 63.20 61.00 61.00 0.0M