Array (3664)

3664
🏛️ 台湾 →
19.80
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
2025-09-26 19.30 19.80 19.20 19.80 0.0M
2025-09-25 19.50 19.75 19.40 19.45 0.0M
2025-09-24 19.80 19.85 19.10 19.30 0.1M
2025-09-23 19.90 20.40 19.85 19.85 0.1M
2025-09-22 20.70 20.70 19.20 19.95 0.1M
2025-09-19 21.00 21.25 20.65 20.65 0.1M
2025-09-18 20.75 21.45 20.60 20.80 0.0M
2025-09-17 20.40 20.80 20.40 20.70 0.0M
2025-09-16 20.65 20.65 20.00 20.45 0.1M
2025-09-15 21.90 21.90 20.00 20.20 0.2M
2025-09-12 21.10 22.50 21.10 21.90 0.1M
2025-09-11 21.55 21.95 21.10 21.10 0.1M
2025-09-10 22.95 22.95 21.85 21.90 0.2M
2025-09-09 23.00 23.30 22.40 22.95 0.2M
2025-09-08 23.50 23.50 21.80 22.50 0.3M
2025-09-05 21.30 23.40 20.80 23.20 0.6M
2025-09-04 19.75 21.30 19.60 21.30 0.5M
2025-09-03 19.25 19.85 19.20 19.40 0.1M
2025-09-02 19.00 19.65 19.00 19.15 0.0M
2025-09-01 19.75 20.00 19.00 19.10 0.1M
2025-08-29 18.80 18.90 18.50 18.50 0.0M
2025-08-28 18.60 18.80 18.30 18.80 0.1M
2025-08-27 18.50 19.15 18.30 18.50 0.0M
2025-08-26 19.00 19.00 18.30 18.30 0.0M
2025-08-25 19.45 19.45 18.20 18.35 0.1M
2025-08-22 18.60 18.85 18.60 18.75 0.0M
2025-08-21 18.80 18.85 18.45 18.70 0.0M
2025-08-20 18.75 18.75 18.15 18.35 0.1M
2025-08-19 19.20 19.45 18.70 18.75 0.3M
2025-08-18 19.10 20.35 19.00 19.45 0.3M
2025-08-15 19.80 20.15 19.55 19.65 0.2M
2025-08-14 20.30 20.80 19.50 20.35 0.1M
2025-08-13 21.65 21.65 20.75 21.55 0.1M
2025-08-12 20.40 20.95 20.40 20.95 0.0M
2025-08-11 20.50 21.40 20.50 20.80 0.0M
2025-08-08 20.20 20.35 20.20 20.30 0.0M
2025-08-07 20.40 20.60 20.30 20.60 0.0M
2025-08-06 20.45 21.00 20.40 20.50 0.1M
2025-08-05 21.10 21.10 20.70 20.95 0.0M
2025-08-04 21.00 21.00 20.30 20.95 0.0M
2025-08-01 22.50 22.50 20.60 21.05 0.1M
2025-07-31 20.30 20.60 20.30 20.60 0.0M
2025-07-30 20.20 21.10 20.20 20.85 0.1M
2025-07-29 19.85 20.20 19.55 20.20 0.0M
2025-07-28 19.60 20.30 19.55 19.90 0.1M
2025-07-25 19.55 20.10 19.55 19.85 0.0M
2025-07-24 20.00 20.20 20.00 20.00 0.0M
2025-07-23 20.05 20.20 20.05 20.20 0.0M
2025-07-22 20.45 20.45 19.85 20.00 0.0M
2025-07-21 19.80 20.50 19.80 20.45 0.0M
2025-07-18 20.25 20.60 20.00 20.00 0.1M
2025-07-17 20.25 20.80 19.95 20.05 0.1M
2025-07-16 20.35 20.60 19.80 19.90 0.1M
2025-07-15 20.30 21.00 20.30 20.45 0.0M
2025-07-14 21.70 21.70 20.30 21.15 0.1M
2025-07-11 21.70 22.30 21.15 21.50 0.3M
2025-07-10 19.65 20.35 19.50 20.30 0.0M
2025-07-09 20.00 20.20 20.00 20.10 0.0M
2025-07-08 19.70 19.70 19.35 19.60 0.0M
2025-07-07 20.00 20.00 19.75 19.75 0.0M
2025-07-04 19.90 19.95 19.40 19.90 0.0M
2025-07-03 19.55 19.90 19.55 19.90 0.0M
2025-07-02 19.40 19.55 19.40 19.55 0.0M
2025-07-01 19.35 19.90 19.25 19.35 0.1M
2025-06-30 19.95 19.95 18.95 19.85 0.0M
2025-06-27 20.20 20.50 19.80 20.00 0.0M
2025-06-26 19.85 21.10 19.65 20.05 0.0M
2025-06-25 20.15 20.40 20.05 20.05 0.0M
2025-06-24 19.80 20.55 19.55 20.10 0.1M
2025-06-23 19.40 21.45 19.40 21.10 0.2M
2025-06-20 20.00 20.45 19.50 19.50 0.0M
2025-06-19 20.50 20.90 20.50 20.50 0.0M
2025-06-18 20.40 20.40 20.05 20.10 0.0M
2025-06-17 20.40 20.40 20.25 20.40 0.0M
2025-06-16 21.00 21.00 20.25 20.40 0.0M
2025-06-13 20.45 21.10 20.00 21.10 0.0M
2025-06-12 20.75 21.00 20.50 21.00 0.0M
2025-06-11 22.25 22.25 20.20 20.65 0.0M
2025-06-10 22.80 22.80 21.45 21.45 0.0M
2025-06-09 20.60 21.45 20.00 21.45 0.1M
2025-06-06 20.75 20.75 20.50 20.60 0.0M
2025-06-05 20.00 21.00 19.90 20.75 0.0M
2025-06-04 20.10 20.70 20.00 20.50 0.0M
2025-06-03 20.20 20.75 19.50 20.20 0.1M
2025-06-02 20.05 20.90 20.05 20.90 0.0M
2025-05-29 20.50 21.00 20.25 20.95 0.0M
2025-05-28 20.40 20.40 20.20 20.30 0.0M
2025-05-27 20.60 20.60 20.30 20.40 0.0M
2025-05-26 20.00 21.70 20.00 20.70 0.0M
2025-05-23 21.00 21.00 19.15 20.00 0.1M
2025-05-22 21.00 21.10 20.65 21.00 0.0M
2025-05-21 20.90 21.35 20.80 20.90 0.1M
2025-05-20 21.40 21.40 21.20 21.20 0.0M
2025-05-19 21.80 21.80 21.30 21.35 0.1M
2025-05-16 21.50 22.20 21.50 22.10 0.1M
2025-05-15 22.00 22.25 21.85 22.00 0.0M
2025-05-14 22.15 22.45 21.50 22.25 0.1M
2025-05-13 23.50 24.35 22.35 22.45 0.3M
2025-05-12 22.45 24.90 22.45 24.80 0.3M
2025-05-09 22.25 22.75 22.25 22.65 0.0M
2025-05-08 22.40 22.70 22.40 22.50 0.0M
2025-05-07 22.20 22.80 22.20 22.45 0.0M
2025-05-06 21.70 22.85 21.70 22.55 0.0M
2025-05-05 23.00 23.00 21.70 21.90 0.1M
2025-05-02 23.10 23.25 22.40 22.95 0.1M
2025-04-30 23.20 23.20 22.65 23.10 0.1M
2025-04-29 23.35 23.70 22.80 23.35 0.1M
2025-04-28 22.20 24.30 22.20 23.35 0.2M
2025-04-25 20.60 22.85 20.60 22.15 0.1M
2025-04-24 21.80 21.80 20.70 20.80 0.1M
2025-04-23 20.95 21.85 20.90 21.20 0.1M
2025-04-22 21.00 22.00 20.95 21.00 0.2M
2025-04-21 21.85 23.95 21.85 23.20 0.4M
2025-04-18 20.10 21.80 20.10 21.80 0.1M
2025-04-17 19.70 20.30 19.65 19.85 0.0M
2025-04-16 19.65 20.65 19.65 20.15 0.0M
2025-04-15 20.10 20.80 19.35 20.20 0.1M
2025-04-14 20.80 22.00 20.05 20.05 0.0M
2025-04-11 19.25 21.00 19.25 20.80 0.1M
2025-04-10 19.25 19.25 19.20 19.25 0.1M
2025-04-09 18.00 18.10 17.50 17.50 0.2M
2025-04-08 21.00 21.00 18.90 19.40 0.3M
2025-04-07 20.90 21.00 20.90 21.00 0.2M
2025-04-02 22.40 23.80 22.40 23.20 0.0M
2025-04-01 22.30 23.25 22.25 22.75 0.1M
2025-03-31 24.05 24.05 22.35 22.95 0.2M
2025-03-28 24.50 25.50 24.00 24.15 0.1M
2025-03-27 25.05 25.30 25.05 25.20 0.0M
2025-03-26 25.45 26.10 25.45 25.50 0.0M
2025-03-25 25.25 25.95 25.25 25.45 0.1M
2025-03-24 25.40 26.10 25.05 25.90 0.0M
2025-03-21 26.05 26.20 25.80 26.10 0.0M
2025-03-20 26.05 26.30 26.00 26.25 0.0M
2025-03-19 25.75 26.70 25.75 26.30 0.0M
2025-03-18 26.35 26.75 26.35 26.50 0.0M
2025-03-17 26.20 26.85 26.20 26.35 0.0M
2025-03-14 26.10 26.75 26.10 26.55 0.1M
2025-03-13 26.70 26.70 26.00 26.65 0.0M
2025-03-12 27.40 27.40 25.15 26.70 0.1M
2025-03-11 25.05 26.50 25.05 26.35 0.1M
2025-03-10 27.00 27.00 26.45 26.75 0.0M
2025-03-07 27.00 27.45 26.80 26.90 0.0M
2025-03-06 27.40 27.85 26.80 27.00 0.1M
2025-03-05 27.95 27.95 27.35 27.35 0.1M
2025-03-04 28.10 29.00 27.20 27.95 0.1M
2025-03-03 29.00 29.00 27.80 28.10 0.1M
2025-02-27 27.60 28.50 27.60 28.15 0.0M
2025-02-26 27.85 27.90 27.25 27.60 0.0M
2025-02-25 27.15 28.20 26.90 27.75 0.0M
2025-02-24 26.50 29.50 26.40 27.90 0.0M
2025-02-21 26.30 27.80 26.30 27.05 0.0M
2025-02-20 29.20 29.20 28.20 29.20 0.0M
2025-02-19 26.35 27.30 26.35 26.55 0.0M
2025-02-18 27.70 27.90 26.50 26.50 0.0M
2025-02-17 25.60 27.35 25.60 27.35 0.0M
2025-02-14 24.95 24.95 24.60 24.90 0.0M
2025-02-13 24.90 25.30 24.40 24.90 0.0M
2025-02-12 24.10 25.30 24.10 24.95 0.0M
2025-02-11 24.10 25.40 24.10 25.00 0.0M
2025-02-10 25.35 26.30 25.35 25.50 0.0M
2025-02-07 26.10 26.50 25.20 26.30 0.0M
2025-02-06 26.40 26.90 26.10 26.50 0.0M
2025-02-05 26.50 27.30 26.40 27.00 0.0M
2025-02-04 25.20 26.95 25.20 26.30 0.0M
2025-02-03 23.55 25.35 23.55 25.00 0.0M
2025-01-22 25.10 25.30 24.80 25.30 0.0M
2025-01-21 26.00 26.05 25.10 25.10 0.0M
2025-01-20 26.70 26.80 25.60 26.00 0.0M
2025-01-17 27.40 27.50 26.90 27.00 0.0M
2025-01-16 28.40 28.40 27.00 27.40 0.0M
2025-01-15 27.30 28.20 27.30 27.40 0.0M
2025-01-14 29.45 29.60 28.10 28.60 0.0M
2025-01-13 31.00 31.00 28.95 29.75 0.0M
2025-01-10 29.90 29.90 28.30 29.50 0.4M
2025-01-09 30.40 30.50 27.25 28.50 0.0M
2025-01-08 28.95 30.50 28.95 30.20 0.0M
2025-01-07 29.05 29.30 28.95 29.00 0.0M
2025-01-06 28.70 29.40 28.20 29.05 0.0M
2025-01-03 28.00 29.20 26.95 28.90 0.7M
2025-01-02 25.50 27.95 25.50 27.90 0.0M