AXIS (6292)

6292
🏛️ 台湾 →
40.80
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
2022-12-30 40.40 40.50 40.20 40.30 0.0M
2022-12-29 40.35 40.65 40.05 40.40 0.0M
2022-12-28 40.60 40.85 40.55 40.65 0.0M
2022-12-27 40.55 40.70 40.50 40.55 0.0M
2022-12-26 40.00 40.85 40.00 40.50 0.0M
2022-12-23 39.45 39.70 39.45 39.60 0.0M
2022-12-22 39.60 39.60 39.25 39.50 0.0M
2022-12-21 38.90 38.90 38.90 38.90 0.0M
2022-12-20 39.00 39.05 38.70 38.90 0.0M
2022-12-19 39.00 39.25 39.00 39.25 0.0M
2022-12-16 39.00 39.05 38.80 38.90 0.0M
2022-12-15 39.00 39.10 38.90 39.00 0.0M
2022-12-14 38.60 39.00 38.60 38.90 0.0M
2022-12-13 38.70 38.70 38.30 38.55 0.0M
2022-12-12 38.50 38.90 38.10 38.70 0.0M
2022-12-09 38.75 39.80 37.80 37.80 0.0M
2022-12-08 39.20 39.40 37.80 37.80 0.0M
2022-12-07 39.30 39.50 38.50 38.80 0.0M
2022-12-06 40.15 40.15 39.70 39.70 0.0M
2022-12-05 40.50 40.50 39.35 40.10 0.0M
2022-12-02 39.45 39.50 39.45 39.50 0.0M
2022-12-01 39.25 39.30 39.20 39.30 0.0M
2022-11-30 39.00 39.20 38.85 39.20 0.0M
2022-11-29 39.00 39.00 38.90 39.00 0.0M
2022-11-28 38.70 39.00 38.70 39.00 0.0M
2022-11-25 38.60 39.05 38.35 39.05 0.0M
2022-11-24 39.00 39.00 38.55 38.60 0.0M
2022-11-23 38.80 38.80 38.50 38.55 0.0M
2022-11-22 38.40 38.80 38.25 38.80 0.0M
2022-11-21 38.85 38.85 38.40 38.40 0.0M
2022-11-18 39.00 39.00 38.60 38.85 0.0M
2022-11-17 38.60 39.10 38.55 39.00 0.0M
2022-11-16 38.80 39.05 38.80 39.05 0.0M
2022-11-15 39.50 39.50 39.00 39.05 0.0M
2022-11-14 38.70 39.20 38.70 39.15 0.0M
2022-11-11 38.80 38.80 38.40 38.70 0.0M
2022-11-10 37.80 38.80 37.30 38.30 0.0M
2022-11-09 37.80 37.95 37.70 37.95 0.0M
2022-11-08 38.70 38.80 37.70 37.80 0.0M
2022-11-07 37.50 38.00 37.50 37.70 0.0M
2022-11-04 36.80 37.10 36.60 37.05 0.0M
2022-11-03 36.30 36.55 36.20 36.55 0.0M
2022-11-02 35.90 36.05 35.90 36.05 0.0M
2022-11-01 35.65 35.70 35.55 35.55 0.0M
2022-10-31 35.55 35.55 35.50 35.50 0.0M
2022-10-28 35.05 35.70 35.05 35.50 0.0M
2022-10-27 35.35 35.60 35.35 35.60 0.0M
2022-10-26 35.35 35.35 35.25 35.30 0.0M
2022-10-25 35.30 35.70 35.30 35.70 0.0M
2022-10-24 35.80 35.80 35.60 35.65 0.0M
2022-10-21 36.00 36.00 35.20 35.80 0.0M
2022-10-20 35.80 35.80 35.50 35.60 0.0M
2022-10-19 36.20 36.20 36.00 36.00 0.0M
2022-10-18 35.95 36.00 35.80 36.00 0.0M
2022-10-17 36.10 36.10 35.30 35.95 0.0M
2022-10-14 36.00 36.30 36.00 36.30 0.0M
2022-10-13 36.80 36.80 35.90 36.10 0.0M
2022-10-12 36.80 37.45 36.65 36.80 0.0M
2022-10-11 37.00 37.70 36.80 37.65 0.0M
2022-10-07 37.05 37.65 37.05 37.65 0.0M
2022-10-06 37.20 37.20 37.00 37.20 0.0M
2022-10-05 37.90 37.90 37.15 37.20 0.0M
2022-10-04 37.90 37.90 37.35 37.35 0.0M
2022-10-03 36.50 36.90 36.50 36.90 0.0M
2022-09-30 36.55 36.55 36.00 36.55 0.0M
2022-09-29 36.40 36.55 36.40 36.55 0.0M
2022-09-28 37.15 37.15 36.00 36.30 0.0M
2022-09-27 37.30 37.70 37.00 37.15 0.0M
2022-09-26 38.00 38.15 37.30 37.30 0.0M
2022-09-23 38.40 38.50 38.25 38.40 0.0M
2022-09-22 38.50 38.50 38.45 38.45 0.0M
2022-09-21 38.60 38.80 38.00 38.70 0.0M
2022-09-20 38.75 38.95 38.75 38.95 0.0M
2022-09-19 38.60 38.70 38.50 38.70 0.0M
2022-09-16 39.00 39.00 38.90 38.90 0.0M
2022-09-15 39.30 39.30 38.75 38.80 0.0M
2022-09-14 38.80 39.00 38.70 38.70 0.0M
2022-09-13 39.60 39.70 39.10 39.35 0.0M
2022-09-12 38.00 38.95 38.00 38.75 0.0M
2022-09-08 37.30 38.00 37.30 38.00 0.0M
2022-09-07 37.80 37.90 37.50 37.60 0.0M
2022-09-06 38.10 38.35 37.95 38.10 0.0M
2022-09-05 38.50 38.65 38.00 38.35 0.0M
2022-09-02 38.50 38.75 38.50 38.50 0.0M
2022-09-01 38.40 38.65 38.15 38.55 0.0M
2022-08-31 38.30 38.60 37.80 38.40 0.0M
2022-08-30 38.20 38.40 38.20 38.40 0.0M
2022-08-29 38.65 38.65 37.90 38.15 0.0M
2022-08-26 38.70 38.70 38.20 38.70 0.0M
2022-08-25 39.85 39.85 37.40 38.15 0.0M
2022-08-24 38.70 39.50 38.70 39.45 0.0M
2022-08-23 39.25 39.30 39.10 39.10 0.0M
2022-08-22 39.65 39.65 38.80 39.25 0.0M
2022-08-19 39.90 39.90 39.60 39.65 0.0M
2022-08-18 39.90 39.90 39.25 39.85 0.0M
2022-08-17 39.70 39.90 39.60 39.90 0.0M
2022-08-16 39.35 39.75 39.35 39.45 0.0M
2022-08-15 39.05 39.30 39.05 39.30 0.0M
2022-08-12 39.10 39.10 38.70 39.05 0.0M
2022-08-11 39.70 39.70 39.10 39.15 0.0M
2022-08-10 37.35 39.90 37.30 39.00 0.0M
2022-08-09 37.30 37.70 36.65 37.40 0.0M
2022-08-08 38.70 39.30 38.65 38.65 0.0M
2022-08-05 42.75 43.40 42.75 42.90 0.0M
2022-08-04 42.90 42.90 42.55 42.75 0.0M
2022-08-03 43.20 43.20 42.85 42.90 0.0M
2022-08-02 43.50 43.50 43.00 43.20 0.0M
2022-08-01 44.00 44.00 43.75 43.75 0.0M
2022-07-29 43.55 44.00 43.55 43.95 0.0M
2022-07-28 45.00 45.00 43.90 44.00 0.0M
2022-07-27 43.80 44.10 43.80 43.85 0.0M
2022-07-26 44.50 44.50 44.00 44.00 0.0M
2022-07-25 44.95 44.95 44.20 44.30 0.0M
2022-07-22 44.20 44.20 44.05 44.20 0.0M
2022-07-21 44.00 44.45 44.00 44.15 0.0M
2022-07-20 43.60 45.45 43.60 43.85 0.0M
2022-07-19 43.10 43.70 43.10 43.50 0.0M
2022-07-18 43.10 43.10 43.00 43.10 0.0M
2022-07-15 42.90 43.20 42.80 43.10 0.0M
2022-07-14 42.80 43.05 42.70 42.90 0.0M
2022-07-13 43.50 43.50 42.65 42.80 0.0M
2022-07-12 42.90 43.25 42.45 42.45 0.0M
2022-07-11 47.40 47.40 46.50 46.50 0.0M
2022-07-08 47.15 47.60 47.00 47.40 0.0M
2022-07-07 46.95 47.95 46.60 47.15 0.0M
2022-07-06 47.00 47.00 46.75 46.85 0.0M
2022-07-05 47.30 48.00 46.70 46.90 0.0M
2022-07-04 46.40 47.25 46.40 46.75 0.0M
2022-07-01 47.90 47.90 46.60 46.60 0.0M
2022-06-30 48.00 48.10 47.60 47.65 0.0M
2022-06-29 48.00 48.25 48.00 48.10 0.0M
2022-06-28 48.25 48.25 48.00 48.25 0.0M
2022-06-27 47.60 48.35 47.60 48.20 0.0M
2022-06-24 48.05 48.85 47.85 48.00 0.0M
2022-06-23 48.00 49.00 47.65 48.05 0.0M
2022-06-22 47.90 48.30 47.50 47.65 0.0M
2022-06-21 47.30 48.50 47.30 47.60 0.0M
2022-06-20 48.80 48.80 47.30 47.30 0.0M
2022-06-17 48.95 49.70 48.75 48.90 0.0M
2022-06-16 49.80 49.90 48.80 49.10 0.0M
2022-06-15 49.70 49.95 49.10 49.30 0.0M
2022-06-14 49.25 49.90 48.65 49.25 0.0M
2022-06-13 49.00 50.40 48.60 49.15 0.0M
2022-06-10 48.70 48.80 48.15 48.20 0.0M
2022-06-09 49.25 49.30 49.00 49.00 0.0M
2022-06-08 49.30 49.40 49.05 49.05 0.0M
2022-06-07 49.00 49.65 49.00 49.20 0.0M
2022-06-06 48.50 49.20 48.40 48.70 0.0M
2022-06-02 48.00 48.60 48.00 48.50 0.0M
2022-06-01 48.15 48.60 48.15 48.35 0.0M
2022-05-31 47.90 48.90 47.70 48.10 0.0M
2022-05-30 48.30 48.30 47.70 47.90 0.0M
2022-05-27 48.15 48.60 47.65 47.80 0.0M
2022-05-26 48.00 48.95 47.90 48.10 0.0M
2022-05-25 47.70 48.00 47.60 47.95 0.0M
2022-05-24 48.00 48.55 47.65 47.65 0.0M
2022-05-23 47.25 48.75 47.25 48.00 0.0M
2022-05-20 49.00 50.40 47.50 47.50 0.0M
2022-05-19 46.45 49.30 46.35 48.65 0.0M
2022-05-18 46.50 46.50 46.30 46.40 0.0M
2022-05-17 46.30 46.30 45.80 46.30 0.0M
2022-05-16 45.50 46.00 45.50 45.80 0.0M
2022-05-13 45.65 46.30 45.65 46.00 0.0M
2022-05-12 47.00 47.00 45.80 45.80 0.0M
2022-05-11 46.00 47.00 46.00 46.80 0.0M
2022-05-10 46.40 46.75 46.30 46.40 0.0M
2022-05-09 46.40 46.60 46.25 46.40 0.0M
2022-05-06 45.85 46.35 45.80 46.30 0.0M
2022-05-05 45.65 46.30 45.65 46.00 0.0M
2022-05-04 45.30 45.60 45.30 45.55 0.0M
2022-05-03 45.40 45.40 45.20 45.20 0.0M
2022-04-29 45.20 45.65 45.20 45.65 0.0M
2022-04-28 44.90 45.20 44.80 45.15 0.0M
2022-04-27 45.50 45.50 44.65 44.90 0.0M
2022-04-26 46.50 46.50 45.55 45.80 0.0M
2022-04-25 46.20 47.00 45.90 46.25 0.0M
2022-04-22 46.50 46.55 46.30 46.30 0.0M
2022-04-21 46.30 47.40 46.30 46.80 0.0M
2022-04-20 46.35 46.50 46.35 46.40 0.0M
2022-04-19 46.90 47.10 46.55 46.55 0.0M
2022-04-18 46.45 46.90 46.25 46.90 0.0M
2022-04-15 46.25 46.45 46.00 46.45 0.0M
2022-04-14 46.80 47.05 46.30 46.50 0.0M
2022-04-13 46.15 46.80 46.15 46.80 0.0M
2022-04-12 46.10 46.15 46.00 46.15 0.0M
2022-04-11 46.75 46.80 46.10 46.10 0.0M
2022-04-08 46.70 46.95 46.50 46.75 0.0M
2022-04-07 47.25 47.45 46.65 46.65 0.0M
2022-04-06 46.90 47.40 46.90 47.35 0.0M
2022-04-01 47.10 47.45 47.00 47.30 0.0M
2022-03-31 47.45 47.50 47.10 47.20 0.0M
2022-03-30 47.05 47.70 46.90 47.20 0.0M
2022-03-29 46.80 47.00 46.80 46.85 0.0M
2022-03-28 46.90 47.30 45.80 46.95 0.0M
2022-03-25 47.35 47.35 47.00 47.30 0.0M
2022-03-24 47.40 47.45 47.00 47.45 0.0M
2022-03-23 47.50 47.60 46.65 47.45 0.0M
2022-03-22 47.60 47.70 47.40 47.60 0.0M
2022-03-21 47.55 47.60 47.40 47.60 0.0M
2022-03-18 47.40 47.50 47.30 47.45 0.0M
2022-03-17 47.15 47.45 47.15 47.40 0.0M
2022-03-16 47.60 47.60 46.90 47.05 0.0M
2022-03-15 46.20 47.20 46.20 46.55 0.0M
2022-03-14 47.45 47.80 47.30 47.30 0.0M
2022-03-11 46.80 47.25 46.80 46.90 0.0M
2022-03-10 46.20 46.90 46.20 46.60 0.0M
2022-03-09 45.30 46.10 45.30 46.10 0.0M
2022-03-08 45.50 45.90 45.00 45.00 0.0M
2022-03-07 46.80 46.80 45.20 45.85 0.0M
2022-03-04 47.15 47.80 47.10 47.60 0.0M
2022-03-03 47.30 47.30 46.50 47.15 0.0M
2022-03-02 46.70 47.05 46.50 47.00 0.0M
2022-03-01 45.80 47.00 45.80 46.70 0.0M
2022-02-25 45.20 45.85 45.20 45.25 0.0M
2022-02-24 46.25 46.25 44.90 45.15 0.0M
2022-02-23 46.25 46.40 45.95 46.30 0.0M
2022-02-22 46.10 46.25 45.30 46.25 0.0M
2022-02-21 45.85 46.40 45.80 46.25 0.0M
2022-02-18 45.70 46.20 45.55 46.15 0.0M
2022-02-17 45.40 45.80 45.40 45.70 0.0M
2022-02-16 45.20 45.50 45.20 45.40 0.0M
2022-02-15 44.90 45.15 44.90 45.10 0.0M
2022-02-14 45.20 45.20 44.85 45.05 0.0M
2022-02-11 44.95 45.15 44.80 45.10 0.0M
2022-02-10 45.00 45.10 44.90 45.00 0.0M
2022-02-09 44.80 45.00 44.65 44.90 0.0M
2022-02-08 44.70 44.80 44.60 44.80 0.0M
2022-02-07 44.00 44.80 44.00 44.80 0.0M
2022-01-26 43.90 43.90 43.50 43.55 0.0M
2022-01-25 43.50 43.55 43.50 43.50 0.0M
2022-01-24 44.00 44.00 42.90 43.75 0.0M
2022-01-21 44.40 44.60 44.10 44.10 0.0M
2022-01-20 44.25 44.50 44.20 44.45 0.0M
2022-01-19 44.40 44.40 44.30 44.40 0.0M
2022-01-18 44.35 44.55 44.35 44.45 0.0M
2022-01-17 44.35 44.50 44.05 44.35 0.0M
2022-01-14 44.90 44.90 44.15 44.30 0.0M
2022-01-13 44.00 45.20 44.00 44.80 0.0M
2022-01-12 43.70 43.85 43.50 43.80 0.0M
2022-01-11 43.60 43.60 43.40 43.60 0.0M
2022-01-10 43.50 43.60 43.20 43.40 0.0M
2022-01-07 43.70 43.70 43.10 43.50 0.0M
2022-01-06 43.55 43.75 43.50 43.65 0.0M
2022-01-05 43.65 43.70 43.50 43.60 0.0M
2022-01-04 43.60 43.60 43.50 43.60 0.0M
2022-01-03 43.70 43.70 43.45 43.50 0.0M