AzureWave Technologies Inc (3694)

3694
🏛️ 台湾 →
79.60
最終更新: 2025-10-03
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 19.40 19.65 19.40 19.40 0.0M
2022-12-29 19.30 19.50 19.20 19.40 0.1M
2022-12-28 19.65 19.75 19.45 19.45 0.1M
2022-12-27 19.85 19.90 19.55 19.55 0.1M
2022-12-26 19.85 19.85 19.55 19.60 0.1M
2022-12-23 19.30 19.80 19.30 19.60 0.0M
2022-12-22 19.60 19.80 19.50 19.70 0.1M
2022-12-21 19.20 19.55 19.20 19.55 0.1M
2022-12-20 19.75 19.75 19.10 19.15 0.2M
2022-12-19 19.80 19.90 19.55 19.75 0.1M
2022-12-16 20.10 20.10 19.75 19.90 0.1M
2022-12-15 20.40 20.40 20.00 20.10 0.1M
2022-12-14 20.00 20.25 19.90 20.05 0.2M
2022-12-13 20.15 20.15 20.00 20.00 0.1M
2022-12-12 20.35 20.35 19.60 20.15 0.3M
2022-12-09 21.10 21.10 20.80 20.85 0.1M
2022-12-08 20.75 21.00 20.55 20.70 0.1M
2022-12-07 21.60 21.60 20.60 20.75 0.3M
2022-12-06 21.90 21.90 21.20 21.35 0.2M
2022-12-05 22.00 22.25 21.65 21.70 0.3M
2022-12-02 21.50 21.85 21.40 21.80 0.3M
2022-12-01 21.55 22.65 21.55 21.55 2.1M
2022-11-30 20.95 21.45 20.85 21.20 0.3M
2022-11-29 20.45 21.10 20.45 20.95 0.2M
2022-11-28 20.60 20.70 20.35 20.60 0.1M
2022-11-25 20.55 21.25 20.55 20.60 0.3M
2022-11-24 20.65 21.05 20.60 20.60 0.1M
2022-11-23 20.65 20.70 20.50 20.50 0.1M
2022-11-22 21.00 21.00 20.45 20.55 0.2M
2022-11-21 20.60 21.30 20.50 20.85 0.3M
2022-11-18 21.00 21.05 20.55 20.60 0.2M
2022-11-17 20.20 21.00 20.20 20.85 0.4M
2022-11-16 20.70 20.70 20.25 20.25 0.2M
2022-11-15 21.00 21.35 20.10 20.55 0.5M
2022-11-14 20.50 21.20 20.50 20.60 0.3M
2022-11-11 21.45 22.00 20.50 20.50 1.6M
2022-11-10 22.50 22.65 20.70 21.35 4.5M
2022-11-09 21.35 21.75 21.35 21.75 2.9M
2022-11-08 20.10 20.40 19.65 19.80 0.2M
2022-11-07 19.70 20.70 19.55 19.85 0.3M
2022-11-04 19.45 19.70 19.30 19.60 0.1M
2022-11-03 18.95 19.55 18.95 19.35 0.2M
2022-11-02 19.35 19.35 18.80 19.05 0.4M
2022-11-01 18.55 20.20 18.55 19.35 1.3M
2022-10-31 18.35 18.55 18.35 18.40 0.1M
2022-10-28 18.15 18.30 18.00 18.30 0.1M
2022-10-27 18.00 18.40 18.00 18.30 0.1M
2022-10-26 18.35 18.45 17.90 17.90 0.1M
2022-10-25 18.20 18.40 18.10 18.30 0.1M
2022-10-24 18.35 18.60 18.20 18.25 0.1M
2022-10-21 18.90 18.90 18.05 18.05 0.4M
2022-10-20 19.55 19.60 18.40 18.55 1.4M
2022-10-19 18.05 19.55 18.05 19.55 0.9M
2022-10-18 18.15 18.15 17.70 17.80 0.1M
2022-10-17 17.70 17.80 17.35 17.75 0.2M
2022-10-14 17.70 18.40 17.70 18.10 0.2M
2022-10-13 18.70 18.70 17.10 17.45 0.4M
2022-10-12 18.80 18.95 18.35 18.80 0.1M
2022-10-11 19.45 19.45 18.55 18.90 0.2M
2022-10-07 18.90 19.55 18.90 19.40 0.1M
2022-10-06 19.05 19.30 19.05 19.10 0.0M
2022-10-05 19.00 19.30 18.95 19.00 0.1M
2022-10-04 18.90 19.25 18.75 18.75 0.1M
2022-10-03 18.55 18.75 18.10 18.55 0.1M
2022-09-30 18.20 18.75 18.00 18.75 0.2M
2022-09-29 17.95 18.75 17.95 18.65 0.2M
2022-09-28 19.00 19.20 17.75 17.75 0.5M
2022-09-27 19.15 19.15 18.50 19.00 0.3M
2022-09-26 20.75 20.75 18.65 19.00 0.9M
2022-09-23 20.80 21.20 20.45 20.70 0.2M
2022-09-22 20.40 20.60 20.15 20.55 0.1M
2022-09-21 20.65 20.85 20.55 20.75 0.1M
2022-09-20 20.80 20.95 20.55 20.75 0.2M
2022-09-19 20.60 21.10 20.50 20.75 0.3M
2022-09-16 20.50 21.00 20.45 20.55 0.2M
2022-09-15 20.50 20.90 20.50 20.85 0.1M
2022-09-14 19.70 20.55 19.70 20.55 0.3M
2022-09-13 20.70 20.80 20.45 20.55 0.2M
2022-09-12 20.50 21.05 20.30 20.65 0.4M
2022-09-08 19.95 20.05 19.70 19.90 0.1M
2022-09-07 19.50 19.65 19.20 19.60 0.2M
2022-09-06 20.25 20.50 19.50 19.50 0.5M
2022-09-05 21.55 21.65 20.25 20.25 0.5M
2022-09-02 21.60 21.70 21.50 21.55 0.1M
2022-09-01 21.60 22.10 21.60 21.60 0.3M
2022-08-31 21.45 21.85 21.45 21.55 0.2M
2022-08-30 21.30 21.70 21.30 21.45 0.2M
2022-08-29 21.50 21.50 21.00 21.15 0.5M
2022-08-26 22.30 22.45 21.95 22.00 0.5M
2022-08-25 21.80 22.20 21.70 22.15 0.4M
2022-08-24 22.00 22.45 21.70 21.70 0.5M
2022-08-23 22.05 22.15 21.70 21.90 0.4M
2022-08-22 21.75 22.80 21.60 22.05 0.9M
2022-08-19 22.80 22.80 21.90 22.05 1.0M
2022-08-18 22.00 23.35 21.80 22.40 2.7M
2022-08-17 22.50 22.60 21.70 22.15 1.8M
2022-08-16 22.60 23.20 22.10 22.50 5.5M
2022-08-15 22.00 22.60 21.70 22.60 2.0M
2022-08-12 19.00 20.55 19.00 20.55 1.6M
2022-08-11 19.35 19.35 18.50 18.70 0.4M
2022-08-10 19.40 19.40 18.90 19.00 0.1M
2022-08-09 19.00 19.90 18.65 19.20 0.4M
2022-08-08 18.20 18.80 18.15 18.70 0.2M
2022-08-05 18.10 18.50 18.10 18.45 0.1M
2022-08-04 18.25 18.30 17.70 18.10 0.1M
2022-08-03 18.85 18.90 18.10 18.15 0.1M
2022-08-02 19.35 19.35 18.50 18.70 0.2M
2022-08-01 19.00 19.45 18.90 19.25 0.1M
2022-07-29 18.65 19.00 18.05 19.00 0.2M
2022-07-28 19.20 19.25 18.65 18.65 0.1M
2022-07-27 19.00 19.30 18.85 19.20 0.1M
2022-07-26 18.95 19.20 18.70 19.20 0.1M
2022-07-25 19.40 19.40 19.00 19.00 0.1M
2022-07-22 19.70 19.70 19.00 19.40 0.1M
2022-07-21 19.40 19.90 19.35 19.50 0.3M
2022-07-20 19.50 20.90 19.15 19.45 1.2M
2022-07-19 17.00 19.05 17.00 19.05 0.4M
2022-07-18 17.00 17.45 17.00 17.35 0.1M
2022-07-15 16.85 17.05 16.80 17.00 0.1M
2022-07-14 16.00 16.90 16.00 16.90 0.1M
2022-07-13 16.25 16.45 16.10 16.15 0.1M
2022-07-12 17.00 17.00 15.85 15.85 0.2M
2022-07-11 16.90 17.05 16.65 17.00 0.1M
2022-07-08 16.95 17.20 16.85 17.00 0.1M
2022-07-07 16.70 16.95 16.45 16.75 0.1M
2022-07-06 17.00 17.00 16.30 16.30 0.1M
2022-07-05 16.70 17.00 16.40 16.90 0.1M
2022-07-04 16.60 17.00 16.30 16.40 0.2M
2022-07-01 17.65 18.20 16.55 16.55 0.2M
2022-06-30 18.10 18.10 17.50 17.80 0.2M
2022-06-29 18.50 18.50 17.95 18.10 0.0M
2022-06-28 18.55 18.55 18.20 18.20 0.1M
2022-06-27 18.50 18.80 18.50 18.55 0.1M
2022-06-24 18.50 18.65 18.00 18.35 0.1M
2022-06-23 18.00 18.65 17.75 18.30 0.1M
2022-06-22 18.60 18.60 17.80 18.15 0.2M
2022-06-21 18.15 18.60 18.15 18.50 0.2M
2022-06-20 19.00 19.60 18.15 18.15 0.2M
2022-06-17 19.00 19.15 18.85 19.10 0.1M
2022-06-16 19.70 19.75 19.05 19.05 0.1M
2022-06-15 19.20 19.70 19.20 19.55 0.1M
2022-06-14 19.20 19.30 18.90 19.10 0.1M
2022-06-13 19.90 19.90 19.20 19.20 0.1M
2022-06-10 20.05 20.25 20.00 20.10 0.1M
2022-06-09 20.15 20.50 20.00 20.25 0.1M
2022-06-08 20.25 20.50 20.20 20.30 0.1M
2022-06-07 20.75 20.75 20.10 20.25 0.1M
2022-06-06 20.40 20.90 20.35 20.75 0.2M
2022-06-02 20.25 20.50 20.15 20.35 0.2M
2022-06-01 20.15 20.55 20.15 20.25 0.3M
2022-05-31 19.95 20.20 19.90 20.15 0.0M
2022-05-30 19.80 20.30 19.80 20.10 0.2M
2022-05-27 19.40 19.90 19.40 19.75 0.2M
2022-05-26 19.35 19.60 19.20 19.45 0.1M
2022-05-25 19.00 19.30 18.90 19.25 0.2M
2022-05-24 19.10 19.20 18.90 18.95 0.1M
2022-05-23 19.00 19.15 18.90 19.00 0.1M
2022-05-20 18.75 19.15 18.75 18.90 0.1M
2022-05-19 18.70 18.85 18.55 18.70 0.2M
2022-05-18 19.00 19.20 18.85 19.05 0.1M
2022-05-17 19.00 19.10 18.80 18.90 0.1M
2022-05-16 19.35 19.40 18.75 18.80 0.2M
2022-05-13 18.90 19.10 18.65 19.05 0.1M
2022-05-12 19.00 19.15 18.50 18.55 0.2M
2022-05-11 19.30 19.45 19.10 19.15 0.1M
2022-05-10 19.40 19.65 19.20 19.55 0.1M
2022-05-09 20.40 20.40 19.60 19.60 0.1M
2022-05-06 20.40 20.55 19.90 20.35 0.1M
2022-05-05 20.20 20.70 20.20 20.55 0.1M
2022-05-04 19.75 20.10 19.75 20.05 0.1M
2022-05-03 19.60 19.90 19.60 19.80 0.0M
2022-04-29 19.55 20.00 19.55 19.80 0.1M
2022-04-28 19.00 19.65 18.95 19.60 0.1M
2022-04-27 19.30 19.30 18.60 19.00 0.2M
2022-04-26 19.95 19.95 19.50 19.60 0.1M
2022-04-25 20.15 20.15 19.60 19.70 0.2M
2022-04-22 20.40 20.70 20.15 20.15 0.1M
2022-04-21 20.45 20.80 20.40 20.45 0.2M
2022-04-20 20.55 20.70 20.35 20.35 0.2M
2022-04-19 20.20 20.70 20.20 20.50 0.2M
2022-04-18 19.85 20.20 19.80 20.00 0.2M
2022-04-15 20.50 20.55 19.90 19.95 0.3M
2022-04-14 20.65 20.65 20.30 20.40 0.1M
2022-04-13 20.35 20.60 20.35 20.50 0.2M
2022-04-12 20.10 20.35 19.95 20.20 0.2M
2022-04-11 21.15 21.15 20.25 20.30 0.3M
2022-04-08 21.00 21.30 21.00 21.15 0.1M
2022-04-07 21.25 21.50 20.80 21.00 0.2M
2022-04-06 21.40 21.60 21.15 21.25 0.1M
2022-04-01 21.60 21.60 21.30 21.40 0.2M
2022-03-31 22.15 22.15 21.75 21.75 0.1M
2022-03-30 22.00 22.25 22.00 22.15 0.1M
2022-03-29 21.85 22.20 21.70 21.90 0.2M
2022-03-28 22.35 22.35 21.60 21.85 0.2M
2022-03-25 22.00 22.50 21.95 22.35 0.5M
2022-03-24 21.75 22.05 21.75 22.00 0.1M
2022-03-23 21.95 22.15 21.75 21.85 0.2M
2022-03-22 21.65 21.95 21.65 21.85 0.1M
2022-03-21 22.10 22.10 21.65 21.75 0.1M
2022-03-18 21.25 22.10 21.20 21.90 0.4M
2022-03-17 20.75 21.25 20.75 21.15 0.3M
2022-03-16 20.50 20.50 20.20 20.30 0.1M
2022-03-15 20.75 20.80 20.20 20.25 0.2M
2022-03-14 20.90 21.15 20.80 20.85 0.2M
2022-03-11 21.15 21.30 21.00 21.20 0.1M
2022-03-10 21.00 21.40 20.70 21.20 0.2M
2022-03-09 20.75 20.85 20.45 20.45 0.4M
2022-03-08 20.95 21.10 20.15 20.35 0.3M
2022-03-07 22.60 22.60 21.00 21.05 0.6M
2022-03-04 22.70 22.95 22.45 22.60 0.2M
2022-03-03 23.00 23.10 22.75 22.80 0.3M
2022-03-02 22.75 23.00 22.75 22.90 0.1M
2022-03-01 22.85 23.10 22.70 22.75 0.6M
2022-02-25 23.10 23.10 22.45 23.00 0.3M
2022-02-24 23.20 23.30 22.55 22.70 0.3M
2022-02-23 23.40 23.60 23.25 23.55 0.2M
2022-02-22 23.75 23.75 22.80 23.40 0.3M
2022-02-21 23.55 23.70 23.45 23.70 0.1M
2022-02-18 23.50 23.95 23.40 23.80 0.2M
2022-02-17 23.55 23.90 23.55 23.60 0.1M
2022-02-16 23.50 23.85 23.40 23.55 0.2M
2022-02-15 23.10 23.65 23.10 23.40 0.2M
2022-02-14 23.50 23.75 23.25 23.40 0.4M
2022-02-11 24.60 24.80 24.45 24.60 0.2M
2022-02-10 25.20 25.20 24.70 24.80 0.2M
2022-02-09 24.90 25.10 24.70 25.10 0.2M
2022-02-08 24.50 24.95 24.50 24.90 0.3M
2022-02-07 23.90 24.50 23.75 24.40 0.4M
2022-01-26 23.35 23.60 23.05 23.30 0.3M
2022-01-25 23.40 23.85 23.25 23.35 0.3M
2022-01-24 24.00 24.00 23.10 23.95 0.3M
2022-01-21 24.40 24.65 24.05 24.05 0.4M
2022-01-20 24.40 24.70 24.25 24.65 0.4M
2022-01-19 24.00 24.35 23.75 24.35 0.2M
2022-01-18 24.20 24.65 23.85 24.10 0.5M
2022-01-17 23.30 24.05 23.30 24.00 0.5M
2022-01-14 23.55 23.70 22.85 23.15 0.9M
2022-01-13 24.10 24.20 23.60 23.70 0.5M
2022-01-12 24.65 24.65 23.95 24.00 0.6M
2022-01-11 24.90 24.90 24.30 24.40 0.9M
2022-01-10 24.95 25.70 24.90 25.40 0.4M
2022-01-07 26.00 26.05 24.85 24.95 1.3M
2022-01-06 26.00 26.50 25.90 25.95 0.7M
2022-01-05 26.55 26.75 26.05 26.15 0.8M
2022-01-04 27.15 27.15 26.55 26.55 1.1M
2022-01-03 27.25 27.40 26.80 26.95 0.8M