Advanced Control

5209
🏛️ 台湾 →
158.50
最終更新: 2025-09-26
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
2021-12-30 69.10 69.10 68.70 69.10 0.0M
2021-12-29 68.90 69.20 68.90 69.10 0.0M
2021-12-28 68.80 68.90 68.50 68.90 0.0M
2021-12-27 69.00 69.00 68.70 69.00 0.0M
2021-12-24 69.00 69.20 68.70 69.20 0.0M
2021-12-23 68.70 69.10 68.60 69.10 0.0M
2021-12-22 69.10 69.20 68.50 69.20 0.0M
2021-12-21 68.70 69.10 68.70 69.10 0.0M
2021-12-20 69.00 69.00 69.00 69.00 0.0M
2021-12-17 68.60 68.60 68.20 68.60 0.0M
2021-12-16 68.50 69.20 68.50 68.60 0.0M
2021-12-15 68.70 68.70 68.50 68.50 0.0M
2021-12-13 69.00 69.00 68.00 68.70 0.0M
2021-12-10 68.90 69.20 68.80 69.00 0.0M
2021-12-09 68.80 69.20 68.80 68.90 0.0M
2021-12-08 68.50 69.20 68.00 69.20 0.0M
2021-12-07 69.00 69.00 68.80 69.00 0.0M
2021-12-06 69.00 69.20 68.80 69.00 0.0M
2021-12-03 69.30 69.60 68.80 68.80 0.0M
2021-12-02 69.10 69.50 68.90 69.30 0.0M
2021-12-01 70.00 70.00 68.20 69.60 0.0M
2021-11-30 69.20 69.30 69.20 69.20 0.0M
2021-11-29 68.00 69.30 68.00 69.20 0.0M
2021-11-26 69.10 69.90 68.50 69.30 0.0M
2021-11-25 69.80 69.90 69.80 69.90 0.0M
2021-11-24 70.40 70.40 69.80 69.80 0.0M
2021-11-23 69.80 70.00 69.70 69.80 0.0M
2021-11-22 68.00 70.30 68.00 70.30 0.0M
2021-11-19 68.30 68.30 67.60 68.00 0.0M
2021-11-18 68.00 68.00 67.80 68.00 0.0M
2021-11-17 67.40 68.00 67.30 67.60 0.0M
2021-11-16 67.30 67.30 67.30 67.30 0.0M
2021-11-15 66.20 67.00 66.20 67.00 0.0M
2021-11-12 66.00 66.30 65.00 65.80 0.0M
2021-11-11 66.70 66.70 66.30 66.30 0.0M
2021-11-10 66.50 66.50 66.30 66.30 0.0M
2021-11-09 65.40 66.10 65.40 66.00 0.0M
2021-11-08 65.30 66.10 65.30 65.80 0.0M
2021-11-05 65.30 65.40 65.30 65.30 0.0M
2021-11-04 65.10 65.50 65.10 65.30 0.0M
2021-11-03 65.20 65.90 65.20 65.50 0.0M
2021-11-02 65.20 65.20 65.00 65.20 0.0M
2021-11-01 65.10 65.30 65.00 65.20 0.0M
2021-10-29 65.20 65.30 65.10 65.20 0.0M
2021-10-28 65.20 65.20 64.80 65.20 0.0M
2021-10-27 65.30 65.30 65.20 65.20 0.0M
2021-10-26 65.20 65.30 65.20 65.30 0.0M
2021-10-25 65.20 65.20 65.20 65.20 0.0M
2021-10-22 65.20 66.50 65.10 65.20 0.0M
2021-10-21 65.30 65.30 65.00 65.20 0.0M
2021-10-20 65.30 65.40 65.30 65.40 0.0M
2021-10-19 65.00 65.30 65.00 65.30 0.0M
2021-10-18 65.00 65.00 64.80 64.90 0.0M
2021-10-15 65.30 65.30 64.70 65.00 0.0M
2021-10-14 64.90 65.20 64.80 65.00 0.0M
2021-10-13 65.30 65.30 65.30 65.30 0.0M
2021-10-12 65.10 65.40 64.90 65.30 0.0M
2021-10-08 66.00 66.30 66.00 66.30 0.0M
2021-10-07 65.60 66.40 65.60 66.20 0.0M
2021-10-06 65.90 66.10 65.60 65.60 0.0M
2021-10-05 65.00 65.50 65.00 65.50 0.0M
2021-10-04 65.90 65.90 65.40 65.40 0.0M
2021-10-01 65.80 65.80 65.60 65.70 0.0M
2021-09-30 66.60 66.60 65.60 66.20 0.0M
2021-09-29 65.70 66.20 65.70 66.20 0.0M
2021-09-28 66.30 66.60 66.00 66.30 0.0M
2021-09-27 66.50 66.50 66.30 66.30 0.0M
2021-09-24 67.00 67.00 66.60 66.60 0.0M
2021-09-23 67.00 67.00 66.00 66.90 0.0M
2021-09-22 66.00 67.40 65.70 67.40 0.0M
2021-09-17 66.10 66.40 66.10 66.40 0.0M
2021-09-16 66.20 66.40 66.00 66.40 0.0M
2021-09-15 66.20 66.30 66.00 66.20 0.0M
2021-09-14 66.70 66.70 66.00 66.00 0.0M
2021-09-13 66.10 67.00 66.10 66.20 0.0M
2021-09-10 66.60 66.60 65.80 65.80 0.0M
2021-09-09 66.50 66.50 65.60 66.00 0.0M
2021-09-08 66.30 66.40 65.60 66.20 0.0M
2021-09-07 66.20 66.50 66.20 66.50 0.0M
2021-09-06 66.50 66.80 66.20 66.50 0.0M
2021-09-03 66.80 66.80 66.20 66.50 0.0M
2021-09-02 66.20 66.60 66.10 66.60 0.0M
2021-09-01 67.00 67.00 66.30 66.80 0.0M
2021-08-31 66.40 66.60 65.70 66.60 0.0M
2021-08-30 66.00 66.40 66.00 66.40 0.0M
2021-08-27 66.30 66.50 66.20 66.50 0.0M
2021-08-26 66.70 66.70 66.20 66.70 0.0M
2021-08-25 65.60 66.80 65.60 66.80 0.0M
2021-08-24 65.80 66.00 65.50 66.00 0.0M
2021-08-23 65.10 67.50 64.50 65.80 0.0M
2021-08-20 65.20 66.00 65.20 65.40 0.0M
2021-08-19 68.60 68.80 68.20 68.80 0.0M
2021-08-18 68.40 69.60 68.00 68.60 0.0M
2021-08-17 68.60 68.60 68.10 68.30 0.0M
2021-08-16 69.30 69.60 68.20 68.60 0.0M
2021-08-13 69.30 69.40 68.90 69.40 0.0M
2021-08-12 69.50 69.50 69.20 69.30 0.0M
2021-08-11 69.50 69.80 69.00 69.40 0.0M
2021-08-10 69.80 70.00 69.20 69.90 0.0M
2021-08-09 69.90 70.30 69.80 70.20 0.0M
2021-08-06 70.00 70.20 69.80 69.90 0.0M
2021-08-05 69.80 69.80 69.30 69.40 0.0M
2021-08-04 69.50 69.80 69.20 69.50 0.0M
2021-08-03 69.10 69.80 69.10 69.80 0.0M
2021-08-02 68.80 69.10 68.60 69.10 0.0M
2021-07-30 68.80 69.20 68.70 68.80 0.0M
2021-07-29 68.80 69.60 68.50 69.30 0.0M
2021-07-28 68.10 68.50 68.10 68.50 0.0M
2021-07-27 68.80 68.80 68.70 68.80 0.0M
2021-07-26 68.80 68.90 68.70 68.90 0.0M
2021-07-23 68.70 68.80 68.40 68.80 0.0M
2021-07-22 68.30 68.70 68.30 68.70 0.0M
2021-07-21 68.40 68.40 68.20 68.30 0.0M
2021-07-20 68.30 68.40 68.20 68.20 0.0M
2021-07-19 68.40 68.60 68.30 68.60 0.0M
2021-07-16 68.50 68.50 68.40 68.40 0.0M
2021-07-15 68.80 68.80 68.40 68.50 0.0M
2021-07-14 68.20 68.70 68.10 68.70 0.0M
2021-07-13 68.70 68.90 68.20 68.20 0.0M
2021-07-12 68.50 68.90 68.20 68.20 0.0M
2021-07-09 68.20 68.80 67.90 68.80 0.0M
2021-07-08 68.50 68.60 68.40 68.50 0.0M
2021-07-07 68.40 68.60 68.40 68.50 0.0M
2021-07-06 68.40 68.50 68.40 68.50 0.0M
2021-07-05 68.70 68.70 68.50 68.50 0.0M
2021-07-02 68.50 68.90 68.00 68.30 0.0M
2021-07-01 68.00 68.30 68.00 68.20 0.0M
2021-06-30 68.00 68.50 68.00 68.40 0.0M
2021-06-29 68.40 68.40 67.80 68.40 0.0M
2021-06-28 68.10 68.50 68.10 68.40 0.0M
2021-06-25 68.00 68.10 68.00 68.10 0.0M
2021-06-24 68.00 68.30 67.50 68.30 0.0M
2021-06-23 68.10 68.90 68.00 68.50 0.0M
2021-06-22 68.30 68.30 67.80 68.10 0.0M
2021-06-21 68.00 68.00 67.80 67.80 0.0M
2021-06-18 68.30 68.40 68.30 68.30 0.0M
2021-06-17 68.40 68.40 68.30 68.30 0.0M
2021-06-16 68.20 68.40 68.00 68.40 0.0M
2021-06-15 67.60 68.30 67.60 68.30 0.0M
2021-06-11 68.20 68.30 67.50 68.20 0.0M
2021-06-10 67.80 68.30 67.60 68.30 0.0M
2021-06-09 68.50 68.50 67.80 67.80 0.0M
2021-06-08 68.60 68.60 68.60 68.60 0.0M
2021-06-07 68.70 68.70 67.50 68.50 0.0M
2021-06-04 68.30 68.80 68.30 68.80 0.0M
2021-06-03 68.30 68.80 68.30 68.80 0.0M
2021-06-02 68.50 68.90 68.50 68.90 0.0M
2021-06-01 68.30 69.00 68.30 68.90 0.0M
2021-05-31 68.10 69.00 67.90 69.00 0.0M
2021-05-28 68.80 68.80 68.00 68.80 0.0M
2021-05-27 68.80 68.80 67.80 68.80 0.0M
2021-05-26 68.50 68.80 68.20 68.80 0.0M
2021-05-25 68.10 68.20 68.00 68.20 0.0M
2021-05-24 67.60 68.40 67.30 68.00 0.0M
2021-05-21 68.00 68.00 67.50 67.60 0.0M
2021-05-20 67.90 68.00 67.20 67.60 0.0M
2021-05-19 68.00 68.50 67.00 67.90 0.0M
2021-05-18 67.20 67.80 67.20 67.60 0.0M
2021-05-17 66.50 66.50 65.00 66.50 0.0M
2021-05-14 67.30 68.20 67.30 67.50 0.0M
2021-05-13 68.30 68.30 67.10 67.80 0.0M
2021-05-12 67.60 69.90 67.00 68.50 0.0M
2021-05-11 68.50 68.90 68.00 68.00 0.0M
2021-05-10 68.70 68.70 68.10 68.70 0.0M
2021-05-07 68.30 68.80 67.80 68.70 0.0M
2021-05-06 68.40 68.60 68.20 68.60 0.0M
2021-05-05 68.60 68.80 68.30 68.60 0.0M
2021-05-04 68.40 68.40 67.20 68.20 0.0M
2021-05-03 68.50 68.60 68.00 68.30 0.0M
2021-04-29 68.00 68.20 67.80 68.20 0.0M
2021-04-28 67.70 68.30 67.70 68.30 0.0M
2021-04-27 67.90 68.10 67.80 68.00 0.0M
2021-04-26 68.00 68.00 67.50 68.00 0.0M
2021-04-23 67.50 68.30 67.50 68.00 0.0M
2021-04-22 67.90 68.20 67.50 68.00 0.0M
2021-04-21 67.50 68.00 67.40 67.90 0.0M
2021-04-20 68.00 68.00 67.50 68.00 0.0M
2021-04-19 68.20 68.30 67.50 68.30 0.0M
2021-04-16 68.20 68.20 67.70 68.20 0.0M
2021-04-15 68.20 68.20 67.60 68.00 0.0M
2021-04-14 67.70 67.90 67.10 67.90 0.0M
2021-04-13 68.50 68.50 67.50 68.20 0.0M
2021-04-12 68.00 69.00 68.00 68.50 0.0M
2021-04-09 68.00 68.00 67.80 68.00 0.0M
2021-04-08 68.20 68.30 67.80 68.20 0.0M
2021-04-07 68.40 68.50 68.00 68.30 0.0M
2021-04-06 68.50 68.50 67.70 68.20 0.0M
2021-04-01 67.90 68.00 67.80 68.00 0.0M
2021-03-31 67.40 67.80 67.30 67.80 0.0M
2021-03-30 67.10 68.00 67.10 68.00 0.0M
2021-03-29 67.20 67.80 67.20 67.70 0.0M
2021-03-26 67.00 67.40 67.00 67.40 0.0M
2021-03-25 67.20 67.80 67.20 67.80 0.0M
2021-03-24 67.10 67.30 66.90 67.20 0.0M
2021-03-23 67.20 67.20 67.10 67.20 0.0M
2021-03-22 66.80 67.20 66.80 67.20 0.0M
2021-03-19 67.10 67.20 66.60 67.10 0.0M
2021-03-18 67.10 67.10 67.00 67.10 0.0M
2021-03-17 66.90 67.10 66.90 67.10 0.0M
2021-03-16 67.00 67.40 67.00 67.00 0.0M
2021-03-15 67.30 67.30 67.00 67.00 0.0M
2021-03-12 67.40 67.40 67.10 67.20 0.0M
2021-03-11 67.00 67.20 66.20 67.10 0.0M
2021-03-10 66.10 66.60 66.10 66.50 0.0M
2021-03-09 66.00 66.10 65.70 66.10 0.0M
2021-03-08 66.40 66.40 65.50 66.00 0.0M
2021-03-05 65.60 65.60 65.20 65.60 0.0M
2021-03-04 65.10 65.70 65.10 65.60 0.0M
2021-03-03 65.20 65.90 65.00 65.90 0.0M
2021-03-02 65.50 65.90 65.20 65.90 0.0M
2021-02-26 65.70 65.70 65.10 65.50 0.0M
2021-02-25 65.60 66.50 65.20 66.10 0.0M
2021-02-24 65.90 66.10 65.70 66.10 0.0M
2021-02-23 65.30 65.70 65.20 65.70 0.0M
2021-02-22 66.30 66.30 65.60 65.60 0.0M
2021-02-19 65.10 65.70 65.10 65.70 0.0M
2021-02-18 64.60 65.70 64.20 65.60 0.0M
2021-02-17 64.90 65.90 64.60 64.90 0.0M
2021-02-05 64.70 64.70 64.70 64.70 0.0M
2021-02-04 64.50 64.50 64.50 64.50 0.0M
2021-02-03 64.80 64.80 63.70 64.50 0.0M
2021-02-02 64.00 64.50 63.90 64.40 0.0M
2021-02-01 64.40 64.40 63.80 64.00 0.0M
2021-01-29 65.40 65.40 64.40 64.40 0.0M
2021-01-28 64.60 64.90 64.60 64.90 0.0M
2021-01-27 65.00 65.10 64.60 64.90 0.0M
2021-01-26 64.60 65.00 64.60 64.80 0.0M
2021-01-25 64.50 64.70 64.50 64.60 0.0M
2021-01-22 64.60 64.60 64.40 64.50 0.0M
2021-01-21 64.50 65.00 64.50 64.90 0.0M
2021-01-20 65.60 65.60 64.70 64.80 0.0M
2021-01-19 65.80 65.80 65.50 65.80 0.0M
2021-01-18 65.20 65.80 65.20 65.80 0.0M
2021-01-15 66.80 66.80 65.60 65.80 0.0M
2021-01-14 66.10 66.50 66.10 66.40 0.0M
2021-01-13 66.80 66.90 66.70 66.70 0.0M
2021-01-12 66.80 67.80 66.60 66.60 0.0M
2021-01-11 65.60 66.80 65.60 66.60 0.0M
2021-01-08 65.20 65.20 64.90 65.10 0.0M
2021-01-07 64.90 65.20 64.90 65.20 0.0M
2021-01-06 65.10 65.30 64.90 64.90 0.0M
2021-01-05 65.20 65.40 65.00 65.10 0.0M
2021-01-04 65.40 65.70 65.40 65.50 0.0M