Analog Integrations (6291)

6291
🏛️ 台湾 →
164.00
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
2022-12-30 100.00 100.00 98.00 98.00 0.0M
2022-12-29 99.50 99.50 99.00 99.00 0.0M
2022-12-28 98.90 98.90 98.50 98.50 0.0M
2022-12-27 97.10 99.10 97.10 98.50 0.0M
2022-12-26 100.00 100.00 98.50 98.50 0.0M
2022-12-23 99.90 99.90 99.90 99.90 0.0M
2022-12-22 99.90 99.90 99.90 99.90 0.0M
2022-12-21 100.00 100.00 98.80 99.80 0.0M
2022-12-20 98.80 98.80 98.80 98.80 0.0M
2022-12-19 101.00 101.50 99.90 101.00 0.0M
2022-12-16 100.00 100.00 100.00 100.00 0.0M
2022-12-14 100.00 100.00 100.00 100.00 0.0M
2022-12-13 101.00 101.00 100.00 100.00 0.0M
2022-12-12 101.50 102.00 100.50 100.50 0.0M
2022-12-08 101.00 101.50 98.50 101.50 0.0M
2022-12-07 101.00 101.00 100.00 101.00 0.0M
2022-12-06 97.50 100.00 97.50 100.00 0.0M
2022-12-05 99.00 99.50 99.00 99.50 0.0M
2022-12-02 97.50 98.80 97.00 98.80 0.0M
2022-12-01 97.50 97.50 97.50 97.50 0.0M
2022-11-30 97.00 98.90 97.00 98.90 0.0M
2022-11-29 99.50 99.80 99.50 99.60 0.0M
2022-11-28 97.00 99.60 97.00 99.60 0.0M
2022-11-25 98.90 100.50 97.30 99.00 0.0M
2022-11-24 97.00 97.00 96.90 96.90 0.0M
2022-11-23 97.00 99.40 95.00 99.00 0.0M
2022-11-22 92.30 94.70 92.30 94.70 0.0M
2022-11-21 95.50 96.30 92.50 92.50 0.0M
2022-11-18 96.80 96.80 92.60 92.60 0.0M
2022-11-17 93.00 97.00 93.00 97.00 0.0M
2022-11-16 96.00 96.00 93.00 95.00 0.0M
2022-11-15 98.00 98.00 93.10 96.00 0.0M
2022-11-14 94.70 97.00 94.70 97.00 0.0M
2022-11-11 93.00 93.00 93.00 93.00 0.0M
2022-11-10 94.60 95.00 93.00 93.00 0.0M
2022-11-09 95.00 95.00 92.20 92.80 0.0M
2022-11-08 96.90 97.00 95.00 95.00 0.0M
2022-11-07 97.00 97.00 95.00 95.00 0.0M
2022-11-04 97.00 97.00 97.00 97.00 0.0M
2022-11-03 99.80 100.00 98.00 98.00 0.0M
2022-11-02 99.20 99.20 99.00 99.10 0.0M
2022-11-01 100.00 100.00 99.90 100.00 0.0M
2022-10-31 99.00 99.00 99.00 99.00 0.0M
2022-10-28 99.00 100.00 99.00 100.00 0.0M
2022-10-27 100.00 100.00 100.00 100.00 0.0M
2022-10-26 99.00 99.80 99.00 99.80 0.0M
2022-10-25 98.00 98.00 98.00 98.00 0.0M
2022-10-24 98.60 98.60 98.00 98.00 0.0M
2022-10-21 99.00 99.00 98.00 98.00 0.0M
2022-10-20 98.00 100.00 97.00 99.00 0.0M
2022-10-19 99.00 99.00 97.00 98.00 0.0M
2022-10-18 102.00 102.00 99.00 99.00 0.0M
2022-10-17 98.60 99.00 98.00 99.00 0.0M
2022-10-14 98.50 99.00 98.50 98.50 0.0M
2022-10-13 99.00 99.00 98.50 98.50 0.0M
2022-10-12 99.50 99.50 99.00 99.00 0.0M
2022-10-11 100.00 100.00 99.00 99.50 0.0M
2022-10-07 101.00 101.50 100.00 100.00 0.0M
2022-10-06 101.50 101.50 100.50 100.50 0.0M
2022-10-05 99.50 103.00 99.50 101.50 0.0M
2022-10-04 99.20 100.00 99.20 99.30 0.0M
2022-10-03 100.50 101.00 97.60 98.60 0.0M
2022-09-30 98.20 101.00 98.10 100.50 0.0M
2022-09-29 96.90 101.50 96.90 100.00 0.0M
2022-09-28 103.00 103.00 97.00 97.00 0.0M
2022-09-27 100.00 101.50 95.30 101.50 0.0M
2022-09-26 105.50 105.50 96.10 101.00 0.0M
2022-09-14 63.00 65.00 63.00 64.20 0.0M
2022-09-13 63.00 63.00 62.80 62.80 0.0M
2022-09-12 62.00 64.20 62.00 63.50 0.0M
2022-09-08 62.50 62.50 62.00 62.00 0.0M
2022-09-07 61.90 62.00 60.00 62.00 0.0M
2022-09-06 61.00 62.00 60.00 62.00 0.0M
2022-09-05 62.60 62.60 60.60 60.80 0.0M
2022-09-02 63.00 64.00 62.60 63.90 0.0M
2022-09-01 65.00 65.00 64.10 64.10 0.0M
2022-08-31 65.40 65.40 65.00 65.40 0.0M
2022-08-30 64.60 66.30 64.50 65.40 0.0M
2022-08-29 64.00 66.00 64.00 66.00 0.0M
2022-08-26 65.00 66.60 64.80 66.10 0.0M
2022-08-25 64.50 67.50 64.50 64.80 0.0M
2022-08-24 60.80 63.00 60.70 62.40 0.0M
2022-08-23 60.00 62.00 60.00 60.50 0.0M
2022-08-22 55.00 58.10 55.00 58.10 0.0M
2022-08-19 55.50 55.50 54.00 54.70 0.0M
2022-08-18 54.80 55.30 54.80 55.00 0.0M
2022-08-17 53.20 54.10 53.10 53.60 0.0M
2022-08-16 53.90 53.90 53.00 53.00 0.0M
2022-08-15 53.50 53.80 53.00 53.30 0.0M
2022-08-12 53.20 54.40 53.20 53.50 0.0M
2022-08-11 53.20 53.50 53.20 53.20 0.0M
2022-08-10 52.20 53.20 52.20 53.20 0.0M
2022-08-09 54.20 54.90 53.00 53.20 0.0M
2022-08-08 52.60 53.50 52.00 52.20 0.0M
2022-08-05 52.50 52.70 51.90 52.30 0.0M
2022-08-04 52.10 52.90 51.40 52.00 0.0M
2022-08-03 51.90 52.40 50.40 51.90 0.0M
2022-08-02 51.50 53.20 50.00 50.30 0.0M
2022-08-01 50.00 50.40 50.00 50.00 0.0M
2022-07-29 50.00 51.50 49.80 50.00 0.0M
2022-07-28 49.45 52.50 49.45 50.00 0.0M
2022-07-27 49.55 49.55 49.00 49.45 0.0M
2022-07-26 49.80 50.00 49.55 49.55 0.0M
2022-07-25 49.30 50.00 49.30 50.00 0.0M
2022-07-22 49.00 49.25 49.00 49.25 0.0M
2022-07-21 49.60 49.90 49.60 49.60 0.0M
2022-07-20 50.00 50.00 49.60 49.65 0.0M
2022-07-19 50.10 50.10 49.80 49.80 0.0M
2022-07-18 49.80 50.30 49.65 50.10 0.0M
2022-07-15 50.00 50.00 49.50 49.60 0.0M
2022-07-14 50.50 50.50 50.00 50.00 0.0M
2022-07-13 52.00 52.00 49.50 49.55 0.0M
2022-07-12 51.10 52.90 50.40 50.40 0.0M
2022-07-11 52.50 53.10 51.00 51.10 0.0M
2022-07-08 52.90 52.90 51.80 52.00 0.0M
2022-07-07 49.50 51.60 49.50 50.80 0.0M
2022-07-06 52.30 52.30 51.20 51.20 0.0M
2022-07-05 55.50 55.50 51.00 51.10 0.0M
2022-07-04 53.50 55.00 51.00 51.00 0.0M
2022-07-01 61.20 61.80 53.10 53.50 0.0M
2022-06-30 51.30 56.20 51.30 56.20 0.0M
2022-06-29 50.90 53.50 50.90 51.10 0.0M
2022-06-28 49.90 51.40 49.90 50.10 0.0M
2022-06-27 49.10 50.40 49.10 50.10 0.0M
2022-06-24 50.00 50.20 49.85 50.00 0.0M
2022-06-23 49.10 50.20 49.10 50.20 0.0M
2022-06-22 51.00 51.00 49.35 50.20 0.0M
2022-06-21 51.00 51.00 50.00 50.50 0.0M
2022-06-20 48.00 50.60 47.40 49.30 0.0M
2022-06-17 49.60 50.00 47.20 49.60 0.0M
2022-06-16 52.80 53.10 49.60 49.60 0.0M
2022-06-15 54.40 56.30 54.00 54.40 0.0M
2022-06-14 58.60 58.60 53.30 54.40 0.0M
2022-06-13 63.30 63.30 58.60 58.60 0.0M
2022-06-10 66.30 66.30 62.60 63.40 0.0M
2022-06-09 65.00 65.70 64.90 65.00 0.0M
2022-06-08 65.10 65.10 65.00 65.00 0.0M
2022-06-07 66.50 66.50 65.00 65.00 0.0M
2022-06-06 65.00 68.80 65.00 66.50 0.0M
2022-06-02 67.00 67.00 65.00 65.00 0.0M
2022-06-01 66.20 66.40 66.00 66.00 0.0M
2022-05-31 66.50 68.80 66.50 68.80 0.0M
2022-05-30 69.80 69.80 69.80 69.80 0.0M
2022-05-27 68.90 69.20 68.90 69.20 0.0M
2022-05-26 69.00 69.00 67.30 68.50 0.0M
2022-05-25 65.00 71.20 65.00 67.90 0.0M
2022-05-24 67.20 69.00 66.00 67.20 0.0M
2022-05-23 68.90 69.20 68.90 69.20 0.0M
2022-05-20 68.20 69.00 68.00 68.30 0.0M
2022-05-19 67.00 67.70 67.00 67.70 0.0M
2022-05-18 65.50 68.00 65.50 67.10 0.0M
2022-05-17 65.00 67.60 65.00 65.50 0.0M
2022-05-16 69.30 69.30 65.20 65.20 0.0M
2022-05-13 68.50 68.50 66.00 66.00 0.0M
2022-05-12 65.60 69.30 64.00 68.50 0.0M
2022-05-11 68.80 69.80 68.80 69.40 0.0M
2022-05-10 64.00 69.80 64.00 68.90 0.0M
2022-05-09 69.60 71.50 69.00 70.70 0.0M
2022-05-06 72.00 74.00 69.70 71.90 0.0M
2022-05-05 77.70 77.70 72.10 73.00 0.0M
2022-05-04 76.00 79.00 72.00 75.70 0.0M
2022-04-29 69.50 69.90 69.00 69.80 0.0M
2022-04-28 66.60 68.80 66.60 68.80 0.0M
2022-04-27 70.00 70.00 68.00 68.30 0.0M
2022-04-25 63.80 68.00 63.80 67.50 0.0M
2022-04-22 68.80 71.60 68.00 68.30 0.0M
2022-04-21 70.80 70.80 68.50 68.60 0.0M
2022-04-20 72.30 72.80 68.00 70.80 0.0M
2022-04-19 63.50 71.60 63.00 71.60 0.0M
2022-04-18 59.50 65.10 59.50 65.10 0.0M
2022-04-15 58.20 59.40 58.00 59.20 0.0M
2022-04-14 58.00 60.80 57.50 58.50 0.0M
2022-04-13 55.00 58.60 55.00 57.80 0.0M
2022-04-12 54.40 59.80 54.40 59.80 0.0M
2022-04-11 53.30 56.50 53.30 54.40 0.0M
2022-04-08 55.00 56.50 52.40 56.40 0.0M
2022-04-07 60.70 60.70 54.80 58.00 0.0M
2022-04-06 60.40 60.70 58.20 60.70 0.0M
2022-04-01 55.00 55.20 55.00 55.20 0.0M
2022-03-31 46.00 50.20 46.00 50.20 0.0M
2022-03-30 44.50 45.80 43.00 45.70 0.0M
2022-03-29 44.00 44.50 44.00 44.40 0.0M
2022-03-28 44.00 44.60 43.80 43.90 0.0M
2022-03-25 44.95 44.95 43.30 43.95 0.0M
2022-03-24 43.30 43.60 43.30 43.50 0.0M
2022-03-23 43.00 43.60 43.00 43.30 0.0M
2022-03-22 43.60 43.60 43.30 43.50 0.0M
2022-03-21 43.25 44.35 42.75 43.50 0.0M
2022-03-18 43.75 43.75 42.50 43.25 0.0M
2022-03-17 42.95 42.95 42.80 42.80 0.0M
2022-03-16 42.95 42.95 42.95 42.95 0.0M
2022-03-15 42.25 42.25 41.00 42.00 0.0M
2022-03-14 43.65 43.65 41.00 42.30 0.0M
2022-03-11 43.30 43.30 41.90 42.85 0.0M
2022-03-10 43.45 43.45 41.70 41.90 0.0M
2022-03-09 42.70 42.85 41.15 42.20 0.0M
2022-03-08 42.90 42.90 40.75 41.90 0.0M
2022-03-07 43.45 43.45 42.00 42.90 0.0M
2022-03-04 42.85 43.60 42.20 42.95 0.0M
2022-03-03 42.00 43.00 42.00 42.20 0.0M
2022-03-02 43.30 43.30 42.00 43.25 0.0M
2022-03-01 43.65 43.65 42.00 43.50 0.0M
2022-02-25 43.30 43.30 41.80 42.95 0.0M
2022-02-24 44.50 44.50 41.00 42.00 0.0M
2022-02-23 43.20 43.40 42.20 43.30 0.0M
2022-02-22 42.30 43.45 42.20 43.25 0.0M
2022-02-21 42.05 43.80 42.00 43.50 0.0M
2022-02-18 42.25 42.25 41.50 41.95 0.0M
2022-02-17 41.90 41.90 41.70 41.85 0.0M
2022-02-16 41.40 41.40 41.00 41.30 0.0M
2022-02-15 41.45 41.45 40.30 40.95 0.0M
2022-02-14 38.30 40.50 38.30 40.50 0.0M
2022-02-11 40.35 40.35 39.65 39.65 0.0M
2022-02-10 40.10 40.35 40.00 40.00 0.0M
2022-02-09 41.45 41.45 39.90 40.45 0.0M
2022-02-08 40.90 40.90 40.90 40.90 0.0M
2022-02-07 41.45 41.45 40.00 40.95 0.0M
2022-01-26 40.30 41.15 40.00 40.80 0.0M
2022-01-25 39.80 40.55 39.70 40.55 0.0M
2022-01-24 40.45 40.75 40.00 40.30 0.0M
2022-01-21 40.00 41.15 40.00 40.00 0.0M
2022-01-20 39.40 41.65 39.40 41.00 0.0M
2022-01-19 39.10 39.45 39.00 39.40 0.0M
2022-01-18 40.20 41.55 39.90 40.50 0.0M
2022-01-17 41.70 41.70 41.60 41.60 0.0M
2022-01-14 40.10 41.25 39.50 40.70 0.0M
2022-01-12 42.30 42.30 40.00 41.15 0.0M
2022-01-11 41.95 41.95 40.90 41.00 0.0M
2022-01-10 42.40 42.40 41.00 41.55 0.0M
2022-01-07 42.35 42.35 41.05 41.05 0.0M
2022-01-05 41.30 41.85 41.00 41.85 0.0M
2022-01-04 41.15 41.90 41.15 41.90 0.0M
2022-01-03 40.80 42.10 40.80 41.70 0.0M