Bionet (1784)

1784
🏛️ 台湾 →
82.40
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
2025-10-03 85.40 86.70 81.80 82.40 0.7M
2025-10-02 78.50 82.80 78.20 82.70 0.6M
2025-10-01 79.80 80.50 78.50 78.70 0.3M
2025-09-30 79.60 80.00 78.30 79.40 0.2M
2025-09-26 81.00 84.70 79.50 79.60 0.8M
2025-09-25 87.60 88.40 80.50 81.30 3.3M
2025-09-24 84.70 84.90 84.70 84.90 0.6M
2025-09-23 77.00 78.00 76.60 77.20 0.2M
2025-09-22 76.70 78.00 76.30 76.50 0.1M
2025-09-19 77.90 78.10 76.20 76.50 0.3M
2025-09-18 79.10 80.50 77.80 77.80 0.3M
2025-09-17 81.20 82.00 78.90 79.00 0.4M
2025-09-16 83.00 83.70 81.30 82.10 0.2M
2025-09-15 84.40 84.40 81.50 83.00 0.3M
2025-09-12 84.60 86.40 84.00 84.20 0.3M
2025-09-11 85.20 86.50 83.50 84.70 0.7M
2025-09-10 86.30 87.00 84.00 86.50 0.8M
2025-09-09 87.30 87.80 84.70 87.00 1.6M
2025-09-08 80.10 86.30 79.80 85.90 1.4M
2025-09-05 77.60 80.40 77.60 78.60 0.7M
2025-09-04 78.30 78.30 77.00 77.80 0.1M
2025-09-03 77.30 79.10 77.10 77.90 0.4M
2025-09-02 76.60 78.00 74.50 76.70 0.3M
2025-09-01 76.20 76.50 74.10 76.40 0.3M
2025-08-29 77.00 77.60 75.80 76.20 0.2M
2025-08-28 78.20 78.50 77.10 77.10 0.2M
2025-08-27 78.00 79.80 77.90 77.90 0.5M
2025-08-26 79.10 79.20 77.00 77.90 0.2M
2025-08-25 76.70 79.00 76.70 78.00 0.4M
2025-08-22 77.90 79.60 76.30 76.30 0.2M
2025-08-21 76.00 77.50 75.70 77.20 0.1M
2025-08-20 77.30 77.30 75.00 75.10 0.2M
2025-08-19 78.30 78.30 75.50 77.50 0.2M
2025-08-18 77.80 78.00 76.10 76.30 0.2M
2025-08-15 80.60 80.60 77.00 77.70 0.7M
2025-08-14 75.00 81.00 74.90 80.90 0.7M
2025-08-13 76.60 76.60 74.40 74.40 0.2M
2025-08-12 75.80 76.50 75.10 75.20 0.2M
2025-08-11 76.80 76.80 75.10 75.10 0.2M
2025-08-08 77.10 77.20 75.00 76.00 0.5M
2025-08-07 74.00 77.80 73.20 76.80 0.6M
2025-08-06 73.70 74.10 72.80 73.20 0.1M
2025-08-05 74.20 75.50 73.60 73.60 0.2M
2025-08-04 72.60 75.20 71.70 73.60 0.4M
2025-08-01 69.60 73.80 69.50 72.70 0.3M
2025-07-31 72.20 72.40 70.50 70.60 0.3M
2025-07-30 73.40 74.80 72.10 72.10 0.4M
2025-07-29 77.70 77.70 73.20 73.20 0.9M
2025-07-28 77.00 81.50 77.00 77.80 3.0M
2025-07-25 69.40 74.40 69.40 74.40 1.1M
2025-07-24 68.10 68.10 66.50 67.70 0.1M
2025-07-23 68.00 68.50 67.00 67.90 0.1M
2025-07-22 68.50 68.50 66.30 68.00 0.1M
2025-07-21 68.60 69.10 68.30 68.50 0.1M
2025-07-18 68.50 68.80 68.20 68.80 0.1M
2025-07-17 67.90 68.50 67.90 68.30 0.1M
2025-07-16 67.00 67.70 66.90 67.60 0.1M
2025-07-15 67.80 67.90 66.50 66.90 0.1M
2025-07-14 66.80 68.40 66.50 66.50 0.2M
2025-07-11 65.90 68.20 65.90 67.50 0.1M
2025-07-10 64.70 67.40 64.70 66.50 0.1M
2025-07-09 64.60 65.10 63.40 64.70 0.1M
2025-07-08 67.00 67.00 64.30 64.60 0.3M
2025-07-07 68.90 68.90 67.50 67.50 0.1M
2025-07-04 70.50 70.50 68.60 68.60 0.2M
2025-07-03 70.50 71.00 70.50 70.50 0.1M
2025-07-02 70.50 71.10 70.40 70.60 0.1M
2025-07-01 70.00 71.10 70.00 70.50 0.1M
2025-06-30 70.20 70.40 69.50 70.10 0.1M
2025-06-27 71.30 71.30 70.30 70.60 0.1M
2025-06-26 71.40 71.40 70.10 70.20 0.1M
2025-06-25 71.20 71.20 69.80 70.10 0.1M
2025-06-24 71.50 72.10 70.80 70.90 0.2M
2025-06-23 70.50 71.20 68.60 70.60 0.3M
2025-06-20 70.00 71.40 68.00 70.60 0.3M
2025-06-19 70.30 71.50 69.70 69.70 0.1M
2025-06-18 68.50 71.50 68.40 70.30 0.3M
2025-06-17 69.80 69.80 67.40 67.60 0.1M
2025-06-16 67.60 68.00 67.00 67.60 0.1M
2025-06-13 70.50 70.50 68.30 68.40 0.2M
2025-06-12 71.40 71.80 70.20 70.20 0.1M
2025-06-11 70.50 71.50 70.30 71.40 0.1M
2025-06-10 70.50 71.50 70.00 70.00 0.1M
2025-06-09 70.20 70.40 69.90 70.30 0.0M
2025-06-06 70.90 70.90 69.60 70.00 0.0M
2025-06-05 69.50 70.60 69.40 69.60 0.1M
2025-06-04 69.80 69.90 69.10 69.90 0.1M
2025-06-03 69.50 70.20 69.10 69.10 0.1M
2025-06-02 70.10 70.20 69.10 69.50 0.1M
2025-05-29 70.10 71.00 69.70 70.80 0.1M
2025-05-28 70.80 72.10 69.80 69.80 0.1M
2025-05-27 71.20 71.50 70.60 71.10 0.1M
2025-05-26 72.20 72.30 70.50 71.20 0.1M
2025-05-23 72.90 73.20 72.00 72.20 0.1M
2025-05-22 72.90 74.00 72.10 72.20 0.2M
2025-05-21 71.60 72.50 71.30 72.00 0.1M
2025-05-20 73.00 73.10 72.10 72.10 0.1M
2025-05-19 73.00 74.60 72.70 72.70 0.1M
2025-05-16 73.40 73.80 72.90 72.90 0.2M
2025-05-15 73.90 74.80 73.70 73.70 0.1M
2025-05-14 74.80 74.80 73.40 73.90 0.1M
2025-05-13 74.90 74.90 73.90 73.90 0.2M
2025-05-12 73.90 74.50 73.50 74.00 0.1M
2025-05-09 74.20 74.60 73.30 73.60 0.1M
2025-05-08 73.50 75.50 73.50 74.80 0.2M
2025-05-07 73.00 73.70 72.60 72.60 0.1M
2025-05-06 72.40 73.50 71.80 72.40 0.1M
2025-05-05 74.30 75.00 71.40 72.40 0.2M
2025-05-02 75.70 76.10 74.30 74.60 0.2M
2025-04-30 76.10 76.90 74.00 74.00 0.3M
2025-04-29 71.10 74.40 71.10 74.20 0.4M
2025-04-28 70.50 71.50 70.20 71.00 0.2M
2025-04-25 70.40 70.40 69.00 70.00 0.2M
2025-04-24 69.70 70.30 68.60 68.90 0.1M
2025-04-23 68.70 69.20 68.00 68.70 0.1M
2025-04-22 66.30 68.20 66.00 66.80 0.1M
2025-04-21 70.80 71.00 67.50 67.60 0.3M
2025-04-18 71.10 72.20 70.40 70.90 0.1M
2025-04-17 70.30 70.80 68.50 70.60 0.2M
2025-04-16 71.00 71.00 69.90 71.00 0.1M
2025-04-15 69.50 71.30 68.60 70.60 0.3M
2025-04-14 70.00 70.80 67.80 68.40 0.2M
2025-04-11 67.50 68.70 63.60 68.70 0.3M
2025-04-10 68.50 68.60 66.30 68.60 0.4M
2025-04-09 68.00 68.00 62.40 62.40 0.6M
2025-04-08 69.30 69.70 69.30 69.30 0.6M
2025-04-07 76.90 76.90 76.90 76.90 0.0M
2025-04-02 85.10 86.00 84.20 85.40 0.1M
2025-04-01 85.90 87.20 85.50 85.50 0.3M
2025-03-31 88.00 88.80 84.20 84.20 0.5M
2025-03-28 89.00 90.00 86.10 90.00 0.5M
2025-03-27 90.60 91.70 88.70 89.00 0.6M
2025-03-26 89.80 91.80 87.80 89.50 0.7M
2025-03-25 86.50 89.20 85.10 88.50 0.5M
2025-03-24 87.40 87.50 84.80 85.10 0.5M
2025-03-21 84.70 86.30 84.30 86.20 0.4M
2025-03-20 82.70 84.50 82.70 84.40 0.0M
2025-03-19 81.50 82.70 81.00 82.70 0.3M
2025-03-18 79.80 81.90 79.80 81.50 0.3M
2025-03-17 78.60 79.40 78.60 78.80 0.1M
2025-03-14 77.80 78.50 77.00 78.50 0.1M
2025-03-13 79.50 81.00 77.30 77.90 0.2M
2025-03-12 79.00 80.30 79.00 79.80 0.1M
2025-03-11 79.00 79.40 77.00 79.10 0.2M
2025-03-10 80.50 80.70 79.00 80.10 0.1M
2025-03-07 80.50 81.20 80.00 80.40 0.1M
2025-03-06 82.80 82.80 80.40 80.40 0.3M
2025-03-05 83.20 83.80 82.50 82.80 0.1M
2025-03-04 83.40 83.70 81.50 83.70 0.2M
2025-03-03 84.30 84.40 83.20 83.40 0.1M
2025-02-27 85.10 85.50 84.30 84.30 0.0M
2025-02-26 85.50 85.60 84.60 85.10 0.0M
2025-02-25 85.10 86.00 84.30 85.50 0.0M
2025-02-24 85.10 87.30 84.80 85.10 0.0M
2025-02-21 86.70 89.50 85.40 85.50 0.0M
2025-02-20 84.70 86.90 84.50 86.00 0.0M
2025-02-19 83.20 84.20 83.20 83.70 0.0M
2025-02-18 83.80 84.00 83.00 83.00 0.0M
2025-02-17 84.10 84.90 83.60 84.00 0.0M
2025-02-14 84.20 85.30 83.60 84.10 0.0M
2025-02-13 83.10 84.60 83.10 84.10 0.0M
2025-02-12 83.70 84.90 82.80 83.00 0.0M
2025-02-11 86.00 86.10 82.60 82.60 0.0M
2025-02-10 86.60 87.50 85.50 86.50 0.0M
2025-02-07 85.90 86.50 85.10 86.50 0.0M
2025-02-06 84.80 86.40 84.50 85.80 0.0M
2025-02-05 82.80 85.30 82.80 84.60 0.0M
2025-02-04 85.30 85.30 83.00 83.10 0.0M
2025-02-03 83.10 85.00 81.60 84.50 0.0M
2025-01-22 80.90 83.10 80.90 83.10 0.0M
2025-01-21 81.60 81.80 80.50 80.80 0.0M
2025-01-20 81.90 81.90 79.90 81.30 0.0M
2025-01-17 81.50 83.10 81.00 81.00 0.0M
2025-01-16 82.60 82.90 81.40 82.20 0.0M
2025-01-15 84.50 84.50 81.70 81.90 0.0M
2025-01-14 80.40 84.30 79.70 84.10 0.0M
2025-01-13 83.80 85.80 79.60 79.60 0.0M
2025-01-10 82.40 83.80 81.10 82.60 0.2M
2025-01-09 84.60 84.60 82.00 82.50 0.0M
2025-01-08 82.00 84.30 82.00 83.50 0.0M
2025-01-07 83.00 83.10 81.60 82.00 0.0M
2025-01-06 80.00 82.50 80.00 81.50 0.0M
2025-01-03 81.30 82.10 80.00 80.00 0.2M
2025-01-02 79.70 81.80 79.70 80.50 0.0M