Bedding World Co Ltd (2938)

2938
🏛️ 台湾 →
29.40
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
2023-12-29 42.45 42.45 41.50 42.45 0.0M
2023-12-28 41.40 42.00 41.40 41.65 0.0M
2023-12-27 42.80 42.80 41.50 42.25 0.0M
2023-12-26 42.80 42.85 42.55 42.85 0.0M
2023-12-25 41.50 42.80 41.50 42.50 0.0M
2023-12-21 42.00 42.80 42.00 42.80 0.0M
2023-12-19 41.40 42.85 41.40 42.85 0.0M
2023-12-18 41.40 42.80 41.40 42.80 0.0M
2023-12-15 42.85 42.85 41.85 42.00 0.0M
2023-12-14 41.90 42.50 41.85 42.50 0.0M
2023-12-13 42.00 42.15 42.00 42.00 0.0M
2023-12-12 42.00 42.00 41.75 41.90 0.0M
2023-12-11 42.95 42.95 41.90 41.90 0.0M
2023-12-08 42.00 42.15 41.90 41.90 0.0M
2023-12-06 42.15 42.25 41.85 42.20 0.0M
2023-12-05 42.25 42.25 42.25 42.25 0.0M
2023-12-04 42.15 42.30 42.00 42.25 0.0M
2023-12-01 42.05 43.00 42.00 42.15 0.0M
2023-11-30 42.05 43.00 42.00 43.00 0.0M
2023-11-29 42.05 43.00 42.05 43.00 0.0M
2023-11-28 42.00 42.15 42.00 42.15 0.0M
2023-11-24 44.50 44.50 42.90 43.15 0.0M
2023-11-23 43.05 44.00 42.90 44.00 0.0M
2023-11-22 43.05 43.05 43.05 43.05 0.0M
2023-11-21 42.95 42.95 42.95 42.95 0.0M
2023-11-20 42.50 43.15 41.85 42.05 0.0M
2023-11-17 42.00 42.00 42.00 42.00 0.0M
2023-11-16 43.80 43.80 43.80 43.80 0.0M
2023-11-15 44.00 44.00 44.00 44.00 0.0M
2023-11-13 42.00 42.00 42.00 42.00 0.0M
2023-11-10 42.20 42.70 42.00 42.70 0.0M
2023-11-08 42.50 42.50 42.15 42.15 0.1M
2023-11-07 42.00 42.25 42.00 42.25 0.0M
2023-11-06 43.95 43.95 43.95 43.95 0.0M
2023-11-01 43.80 43.80 43.80 43.80 0.0M
2023-10-30 43.65 43.65 43.65 43.65 0.0M
2023-10-26 43.50 43.50 43.00 43.00 0.0M
2023-10-25 43.70 43.75 43.40 43.75 0.0M
2023-10-23 42.35 42.50 42.35 42.50 0.0M
2023-10-20 44.50 44.50 44.00 44.00 0.0M
2023-10-19 44.50 44.50 44.50 44.50 0.0M
2023-10-17 44.50 44.50 44.00 44.00 0.0M
2023-10-11 43.00 44.00 43.00 44.00 0.0M
2023-10-06 44.50 44.60 43.00 43.00 0.0M
2023-10-05 42.40 42.40 42.40 42.40 0.0M
2023-10-04 42.45 44.00 42.45 44.00 0.0M
2023-10-03 42.45 44.55 42.45 44.55 0.0M
2023-10-02 44.55 44.55 44.55 44.55 0.0M
2023-09-28 44.55 44.55 44.55 44.55 0.0M
2023-09-27 43.00 43.00 43.00 43.00 0.0M
2023-09-26 42.85 42.85 42.85 42.85 0.0M
2023-09-25 42.85 42.85 42.85 42.85 0.0M
2023-09-21 43.10 44.40 42.30 43.10 0.0M
2023-09-20 43.60 44.35 43.00 44.35 0.0M
2023-09-19 45.10 45.10 42.85 43.00 0.0M
2023-09-18 44.70 44.70 44.55 44.55 0.0M
2023-09-15 43.00 43.15 42.55 43.00 0.0M
2023-09-14 43.00 43.15 42.30 43.15 0.0M
2023-09-13 41.40 42.50 41.35 41.50 0.0M
2023-09-12 43.15 43.15 43.15 43.15 0.0M
2023-09-11 41.35 41.35 41.35 41.35 0.0M
2023-09-04 41.35 41.40 41.35 41.40 0.0M
2023-09-01 41.55 41.70 41.55 41.70 0.0M
2023-08-31 41.70 42.00 41.60 41.60 0.0M
2023-08-30 42.00 42.15 41.85 42.15 0.0M
2023-08-29 42.35 42.50 42.00 42.15 0.0M
2023-08-28 42.80 43.00 42.35 42.50 0.0M
2023-08-25 43.10 43.40 43.10 43.40 0.0M
2023-08-24 43.30 45.00 43.15 43.15 0.0M
2023-08-23 46.80 46.80 46.00 46.00 0.0M
2023-08-22 44.80 45.05 44.65 44.65 0.0M
2023-08-21 43.80 44.75 43.80 44.00 0.0M
2023-08-18 44.75 44.75 44.00 44.75 0.0M
2023-08-17 44.80 44.80 43.70 44.00 0.0M
2023-08-16 44.00 44.80 43.00 44.80 0.0M
2023-08-15 42.75 44.80 42.70 44.05 0.0M
2023-08-14 47.00 47.00 42.85 43.00 0.0M
2023-08-11 46.80 46.80 45.00 45.90 0.0M
2023-08-10 48.05 48.15 45.60 48.15 0.1M
2023-08-09 48.10 48.25 48.10 48.25 0.0M
2023-08-04 48.15 48.40 48.10 48.40 0.0M
2023-08-02 49.95 49.95 49.95 49.95 0.0M
2023-08-01 50.00 50.00 49.85 50.00 0.0M
2023-07-31 49.95 49.95 49.95 49.95 0.0M
2023-07-28 49.50 50.00 49.30 50.00 0.0M
2023-07-27 50.00 50.00 50.00 50.00 0.0M
2023-07-26 48.30 50.60 48.30 50.00 0.0M
2023-07-25 50.60 50.60 50.60 50.60 0.0M
2023-07-24 48.35 50.60 48.35 50.60 0.0M
2023-07-21 50.60 50.60 50.60 50.60 0.0M
2023-07-19 49.00 50.00 49.00 50.00 0.0M
2023-07-18 50.00 50.00 49.00 50.00 0.0M
2023-07-17 49.35 50.50 49.00 50.50 0.0M
2023-07-14 51.00 51.00 49.40 49.40 0.0M
2023-07-12 50.90 50.90 50.90 50.90 0.0M
2023-07-11 49.25 50.90 49.25 50.90 0.0M
2023-07-10 50.50 50.50 49.35 50.50 0.0M
2023-07-07 49.35 50.40 49.35 50.20 0.0M
2023-07-06 50.40 50.40 49.35 50.40 0.0M
2023-07-05 50.10 50.20 49.80 50.10 0.0M
2023-07-04 51.40 51.40 49.40 50.10 0.0M
2023-07-03 51.40 51.40 49.95 50.50 0.0M
2023-06-30 51.40 51.40 50.10 51.40 0.0M
2023-06-27 49.00 50.70 49.00 50.70 0.0M
2023-06-26 50.70 50.70 50.70 50.70 0.0M
2023-06-21 50.70 50.70 49.00 49.00 0.0M
2023-06-20 49.00 50.70 49.00 50.70 0.0M
2023-06-19 51.40 51.40 51.40 51.40 0.0M
2023-06-16 50.20 51.40 49.65 51.40 0.0M
2023-06-15 48.00 50.40 48.00 50.00 0.0M
2023-06-14 48.00 50.00 48.00 49.80 0.0M
2023-06-13 48.05 50.40 48.05 50.40 0.0M
2023-06-12 48.05 50.50 48.05 50.50 0.0M
2023-06-09 50.50 50.50 50.50 50.50 0.0M
2023-06-08 50.50 50.50 50.50 50.50 0.0M
2023-06-07 50.50 50.50 50.50 50.50 0.0M
2023-06-06 50.00 52.20 50.00 50.20 0.0M
2023-06-05 52.30 52.30 50.00 50.20 0.0M
2023-06-02 49.85 52.30 49.85 52.30 0.0M
2023-06-01 52.30 52.30 52.30 52.30 0.0M
2023-05-31 49.85 52.00 49.85 52.00 0.0M
2023-05-30 52.30 52.30 49.85 50.20 0.0M
2023-05-29 52.00 52.00 50.30 52.00 0.0M
2023-05-26 50.20 50.50 49.80 50.30 0.0M
2023-05-25 51.90 51.90 51.90 51.90 0.0M
2023-05-24 52.00 52.00 52.00 52.00 0.0M
2023-05-23 52.30 54.20 51.30 52.50 0.0M
2023-05-22 51.50 52.20 50.20 52.20 0.0M
2023-05-19 51.50 51.50 51.50 51.50 0.0M
2023-05-18 51.00 51.50 49.85 51.50 0.0M
2023-05-17 50.00 50.20 50.00 50.20 0.0M
2023-05-16 49.25 51.50 49.25 51.50 0.0M
2023-05-15 49.25 49.25 49.25 49.25 0.0M
2023-05-12 49.25 49.25 49.25 49.25 0.0M
2023-05-11 49.25 49.25 49.25 49.25 0.0M
2023-05-10 49.25 49.25 49.25 49.25 0.0M
2023-05-09 49.25 49.25 49.25 49.25 0.0M
2023-05-08 49.10 50.50 49.00 49.15 0.0M
2023-05-05 50.20 50.20 50.20 50.20 0.0M
2023-05-03 49.50 50.50 49.50 50.20 0.0M
2023-05-02 50.20 50.50 50.00 50.50 0.0M
2023-04-28 49.40 50.00 49.05 50.00 0.0M
2023-04-27 49.00 49.40 49.00 49.40 0.0M
2023-04-26 48.85 49.15 48.85 49.15 0.0M
2023-04-25 50.20 50.20 48.85 49.15 0.0M
2023-04-24 50.20 50.20 50.20 50.20 0.0M
2023-04-21 48.85 50.20 48.85 50.20 0.0M
2023-04-20 50.60 50.60 50.60 50.60 0.0M
2023-04-19 50.70 50.70 48.45 50.60 0.0M
2023-04-18 50.70 50.70 48.80 50.70 0.0M
2023-04-17 48.50 51.00 48.50 50.60 0.0M
2023-04-14 50.20 50.50 49.80 50.50 0.0M
2023-04-13 50.50 50.50 50.50 50.50 0.0M
2023-04-12 49.90 50.50 49.25 49.40 0.0M
2023-04-11 50.60 50.60 49.35 50.00 0.0M
2023-04-10 50.70 50.70 49.20 50.60 0.0M
2023-04-07 48.85 50.50 48.85 50.50 0.0M
2023-04-06 50.50 51.30 48.85 50.40 0.0M
2023-03-31 49.00 50.50 48.75 50.50 0.0M
2023-03-30 50.00 50.00 48.05 49.95 0.0M
2023-03-29 47.85 50.00 47.85 50.00 0.0M
2023-03-28 50.00 50.00 50.00 50.00 0.0M
2023-03-27 50.00 50.00 49.00 50.00 0.0M
2023-03-24 50.10 50.10 47.70 50.10 0.0M
2023-03-23 47.70 50.20 46.00 50.10 0.1M
2023-03-22 50.20 50.20 50.20 50.20 0.0M
2023-03-21 50.20 50.20 47.70 50.20 0.0M
2023-03-20 50.00 52.10 49.50 50.20 0.0M
2023-03-17 50.20 50.20 47.70 50.20 0.0M
2023-03-16 50.20 50.20 47.70 50.20 0.0M
2023-03-15 50.20 50.20 50.20 50.20 0.0M
2023-03-14 50.20 50.20 47.70 50.20 0.0M
2023-03-13 50.00 52.30 49.70 50.20 0.0M
2023-03-10 50.00 51.50 47.55 49.95 0.0M
2023-03-09 49.25 50.00 49.25 50.00 0.0M
2023-03-08 50.00 50.00 47.40 48.90 0.0M
2023-03-07 49.45 51.80 48.00 50.00 0.0M
2023-03-06 50.20 50.20 47.00 49.45 0.0M
2023-03-03 48.20 50.20 47.70 50.20 0.0M
2023-03-02 48.10 48.20 48.10 48.20 0.0M
2023-03-01 48.10 48.10 48.10 48.10 0.0M
2023-02-24 45.60 47.35 45.05 46.00 0.0M
2023-02-23 47.65 48.90 46.50 47.50 0.0M
2023-02-22 47.50 47.65 46.00 47.65 0.0M
2023-02-21 46.80 49.10 45.40 47.00 0.0M
2023-02-20 46.70 46.75 45.00 46.70 0.0M
2023-02-17 44.55 44.55 44.55 44.55 0.0M
2023-02-16 44.50 45.00 44.45 44.50 0.0M
2023-02-14 45.95 46.00 44.35 46.00 0.0M
2023-02-13 45.90 45.90 45.00 45.90 0.0M
2023-02-09 45.90 45.90 43.70 45.40 0.0M
2023-02-07 45.85 45.90 45.85 45.90 0.0M
2023-02-06 45.30 47.35 44.40 45.15 0.0M
2023-02-03 43.70 43.70 43.70 43.70 0.0M
2023-02-02 44.20 44.40 43.80 44.15 0.0M
2023-01-30 43.95 43.95 42.10 42.10 0.0M
2023-01-17 44.20 44.20 42.50 42.60 0.0M
2023-01-16 44.20 44.20 44.20 44.20 0.0M
2023-01-13 44.00 44.15 44.00 44.15 0.0M
2023-01-12 44.00 44.00 44.00 44.00 0.0M
2023-01-11 44.00 44.00 43.00 43.00 0.0M
2023-01-09 42.00 43.50 42.00 43.50 0.0M
2023-01-06 43.40 44.00 43.00 44.00 0.0M
2023-01-05 44.00 44.00 43.30 43.30 0.0M
2023-01-04 44.00 44.00 44.00 44.00 0.0M