Brighton-Best International Taiwan (8415)

8415
🏛️ 台湾 →
33.60
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
2021-12-30 39.30 39.30 38.50 38.55 0.0M
2021-12-29 38.70 39.20 38.30 39.00 0.0M
2021-12-28 38.25 38.40 38.05 38.40 0.0M
2021-12-27 38.40 38.50 38.00 38.20 0.0M
2021-12-24 39.00 39.25 37.85 38.40 0.0M
2021-12-23 39.60 39.80 38.70 38.85 0.0M
2021-12-22 39.35 39.65 38.65 39.45 0.0M
2021-12-21 39.10 39.10 37.80 39.00 0.0M
2021-12-20 37.75 39.80 37.70 39.80 0.0M
2021-12-17 37.50 39.25 37.30 37.70 0.0M
2021-12-16 37.00 37.50 35.90 36.50 0.0M
2021-12-15 34.40 35.50 34.20 35.45 0.0M
2021-12-14 34.85 34.95 34.25 34.30 0.0M
2021-12-13 34.75 35.15 34.25 34.80 0.0M
2021-12-10 34.80 35.30 34.45 34.45 0.0M
2021-12-09 35.00 35.25 34.70 34.75 0.0M
2021-12-08 35.55 35.95 34.70 34.70 0.0M
2021-12-07 34.70 35.15 34.70 35.05 0.0M
2021-12-06 34.95 35.10 34.55 34.55 0.0M
2021-12-03 34.85 35.20 34.45 34.60 0.0M
2021-12-02 34.50 34.80 34.35 34.50 0.0M
2021-12-01 34.55 34.60 34.05 34.35 0.0M
2021-11-30 33.80 34.40 33.50 34.40 0.0M
2021-11-29 33.60 33.80 33.20 33.60 0.0M
2021-11-26 34.80 34.80 34.00 34.00 0.0M
2021-11-25 35.60 35.60 34.50 34.55 0.0M
2021-11-24 34.75 35.75 34.60 35.00 0.0M
2021-11-23 34.80 35.50 34.30 34.30 0.0M
2021-11-22 34.45 34.55 33.70 34.35 0.0M
2021-11-19 34.65 34.75 34.10 34.10 0.0M
2021-11-18 34.80 35.15 34.15 35.05 0.0M
2021-11-17 34.90 35.35 34.65 34.65 0.0M
2021-11-16 35.75 36.00 34.75 34.85 0.0M
2021-11-15 36.40 36.60 35.00 35.50 0.0M
2021-11-12 37.50 37.80 36.25 36.55 0.0M
2021-11-11 36.75 39.45 36.15 37.25 0.0M
2021-11-10 36.55 36.90 36.40 36.80 0.0M
2021-11-09 38.20 38.80 36.80 37.15 0.0M
2021-11-08 36.00 37.40 35.80 37.40 0.0M
2021-11-05 34.10 34.10 33.40 34.00 0.0M
2021-11-04 34.35 34.45 33.85 33.95 0.0M
2021-11-03 33.85 34.65 33.75 34.20 0.0M
2021-11-02 34.55 34.90 33.65 33.75 0.0M
2021-11-01 35.00 35.00 32.90 34.40 0.0M
2021-10-29 35.25 35.40 34.55 34.75 0.0M
2021-10-28 35.15 35.60 35.10 35.25 0.0M
2021-10-27 35.10 35.45 35.10 35.15 0.0M
2021-10-26 35.40 35.60 34.85 35.05 0.0M
2021-10-25 34.90 35.35 34.60 34.95 0.0M
2021-10-22 36.50 36.50 34.90 34.90 0.0M
2021-10-21 35.30 36.40 35.05 36.25 0.0M
2021-10-20 35.70 35.90 34.70 34.90 0.0M
2021-10-19 35.50 35.75 35.05 35.55 0.0M
2021-10-18 36.25 36.70 34.75 35.35 0.0M
2021-10-15 35.10 35.80 35.00 35.75 0.0M
2021-10-14 34.55 34.90 33.90 34.60 0.0M
2021-10-13 35.10 35.45 34.25 34.30 0.0M
2021-10-12 34.75 35.95 34.45 35.05 0.0M
2021-10-08 35.95 36.25 35.20 35.70 0.0M
2021-10-07 35.25 36.00 34.95 35.80 0.0M
2021-10-06 36.00 36.15 35.15 35.40 0.0M
2021-10-05 33.90 35.65 33.35 35.55 0.0M
2021-10-04 37.00 37.20 34.20 34.70 0.0M
2021-10-01 37.95 38.00 36.70 36.90 0.0M
2021-09-30 37.70 38.50 37.30 38.40 0.0M
2021-09-29 37.05 38.10 37.00 37.25 0.0M
2021-09-28 38.10 38.15 37.60 37.85 0.0M
2021-09-27 38.10 38.30 37.65 37.85 0.0M
2021-09-24 37.90 38.25 37.55 38.05 0.0M
2021-09-23 37.90 38.10 37.20 37.35 0.0M
2021-09-22 38.15 38.50 37.30 37.30 0.0M
2021-09-17 40.30 40.85 39.80 40.10 0.0M
2021-09-16 41.30 41.40 40.25 40.45 0.0M
2021-09-15 41.00 41.25 40.05 40.90 0.0M
2021-09-14 42.85 42.85 40.50 40.90 0.0M
2021-09-13 42.35 43.20 41.95 42.70 0.0M
2021-09-10 42.40 43.35 41.75 41.95 0.0M
2021-09-09 41.50 42.20 40.75 42.20 0.0M
2021-09-08 41.00 42.80 40.50 40.95 0.0M
2021-09-07 42.60 43.20 40.55 42.10 0.0M
2021-09-06 41.25 42.50 40.80 41.55 0.0M
2021-09-03 40.10 42.30 40.10 41.25 0.0M
2021-09-02 41.50 41.80 39.75 39.90 0.0M
2021-09-01 41.45 42.50 40.80 41.05 0.0M
2021-08-31 38.80 40.45 38.65 40.35 0.0M
2021-08-30 38.70 38.80 38.00 38.15 0.0M
2021-08-27 38.60 39.15 37.90 38.20 0.0M
2021-08-26 38.55 41.20 38.10 38.50 0.0M
2021-08-25 39.45 39.50 38.10 38.35 0.0M
2021-08-24 38.50 39.20 37.50 39.20 0.0M
2021-08-23 37.85 38.80 37.55 37.85 0.0M
2021-08-20 38.00 38.25 36.95 37.10 0.0M
2021-08-19 37.50 38.45 37.15 37.55 0.0M
2021-08-18 35.75 38.50 35.55 38.35 0.0M
2021-08-17 38.45 38.80 36.30 36.30 0.0M
2021-08-16 39.45 39.80 38.20 38.20 0.0M
2021-08-13 40.80 40.80 39.05 39.10 0.0M
2021-08-12 40.00 40.85 39.10 40.80 0.0M
2021-08-11 40.45 41.35 39.00 39.35 0.0M
2021-08-10 39.75 40.15 38.65 39.80 0.0M
2021-08-09 39.30 40.30 38.90 39.00 0.0M
2021-08-06 38.40 39.80 38.15 39.40 0.0M
2021-08-05 39.20 39.30 38.15 38.40 0.0M
2021-08-04 40.35 40.60 39.35 39.40 0.0M
2021-08-03 41.00 41.10 40.05 40.25 0.0M
2021-08-02 40.75 41.20 40.10 41.00 0.0M
2021-07-30 40.40 41.95 40.00 40.40 0.0M
2021-07-29 39.20 40.15 38.60 40.05 0.0M
2021-07-28 38.45 40.10 37.50 38.65 0.0M
2021-07-27 39.90 40.10 38.00 38.20 0.0M
2021-07-26 41.30 41.35 39.20 39.45 0.0M
2021-07-23 40.70 42.40 39.85 41.05 0.0M
2021-07-22 44.90 44.90 40.70 40.70 0.0M
2021-07-21 43.55 45.35 43.35 45.20 0.1M
2021-07-20 39.90 41.35 38.70 41.25 0.0M
2021-07-19 39.60 41.55 39.50 40.05 0.0M
2021-07-16 39.90 40.60 39.35 39.50 0.0M
2021-07-15 39.50 40.45 38.95 40.35 0.0M
2021-07-14 38.30 39.10 36.95 38.90 0.0M
2021-07-13 41.80 41.95 38.25 38.50 0.0M
2021-07-12 42.30 43.30 40.40 41.15 0.0M
2021-07-09 38.85 42.35 38.30 40.15 0.0M
2021-07-08 37.80 38.90 36.60 38.80 0.0M
2021-07-07 38.75 39.20 37.10 37.30 0.0M
2021-07-06 39.90 40.00 38.60 38.65 0.0M
2021-07-05 40.20 40.95 39.20 39.45 0.0M
2021-07-02 39.55 40.85 38.40 39.25 0.0M
2021-07-01 41.65 42.40 38.40 39.15 0.0M
2021-06-30 41.30 42.90 40.60 41.00 0.0M
2021-06-29 39.30 39.30 38.00 39.30 0.0M
2021-06-28 33.05 35.75 32.75 35.75 0.0M
2021-06-25 33.30 34.00 32.30 32.50 0.0M
2021-06-24 32.00 32.55 31.80 32.00 0.0M
2021-06-23 33.05 33.30 31.50 31.80 0.0M
2021-06-22 31.65 33.45 31.60 32.75 0.0M
2021-06-21 32.00 32.00 30.95 31.40 0.0M
2021-06-18 32.05 32.55 31.85 32.00 0.0M
2021-06-17 32.10 32.80 31.90 32.25 0.0M
2021-06-16 32.65 33.10 32.10 32.10 0.0M
2021-06-15 32.10 32.70 32.10 32.65 0.0M
2021-06-11 32.55 32.85 32.10 32.35 0.0M
2021-06-10 32.05 32.45 31.35 32.45 0.0M
2021-06-09 33.00 33.00 31.85 32.05 0.0M
2021-06-08 33.40 33.75 32.90 32.90 0.0M
2021-06-07 33.40 33.95 31.70 33.20 0.0M
2021-06-04 34.20 34.95 33.35 33.40 0.0M
2021-06-03 34.75 34.80 34.20 34.50 0.0M
2021-06-02 34.30 35.10 33.90 34.50 0.0M
2021-06-01 33.65 34.15 32.70 34.00 0.0M
2021-05-31 33.80 35.60 33.10 33.30 0.0M
2021-05-28 31.80 33.50 31.55 33.15 0.0M
2021-05-27 31.40 31.95 30.70 30.70 0.0M
2021-05-26 30.35 31.30 30.00 31.20 0.0M
2021-05-25 31.80 31.85 30.30 30.55 0.0M
2021-05-24 31.50 32.20 30.85 31.20 0.0M
2021-05-21 31.80 32.00 30.20 31.35 0.0M
2021-05-20 32.85 33.15 30.90 31.00 0.0M
2021-05-19 33.00 34.75 32.50 33.70 0.0M
2021-05-18 30.15 32.55 30.10 32.55 0.0M
2021-05-17 29.55 31.00 29.55 29.60 0.0M
2021-05-14 32.10 33.00 30.00 32.80 0.0M
2021-05-13 30.00 32.45 28.90 31.25 0.0M
2021-05-12 35.70 36.30 31.95 31.95 0.0M
2021-05-11 37.60 38.85 34.60 35.45 0.0M
2021-05-10 37.30 38.55 36.50 38.15 0.0M
2021-05-07 37.40 37.40 35.25 36.35 0.0M
2021-05-06 36.05 38.00 35.50 36.15 0.0M
2021-05-05 34.15 36.60 33.15 35.50 0.0M
2021-05-04 38.85 38.95 34.15 34.15 0.0M
2021-05-03 39.20 40.40 37.90 37.90 0.0M
2021-04-29 37.30 39.40 36.80 38.75 0.0M
2021-04-28 38.00 38.30 36.85 37.05 0.0M
2021-04-27 39.10 39.65 37.55 38.00 0.0M
2021-04-26 38.40 40.00 38.00 39.00 0.0M
2021-04-23 39.10 40.15 37.10 38.00 0.0M
2021-04-22 40.50 43.70 38.70 39.60 0.0M
2021-04-21 36.20 40.50 35.70 39.75 0.0M
2021-04-20 38.70 38.70 35.35 37.60 0.0M
2021-04-19 34.10 35.20 33.95 35.20 0.0M
2021-04-16 30.35 32.40 29.95 32.00 0.0M
2021-04-15 29.30 29.75 29.20 29.75 0.0M
2021-04-14 29.00 29.85 28.30 28.95 0.0M
2021-04-13 29.80 29.80 29.00 29.00 0.0M
2021-04-12 29.80 29.95 29.30 29.75 0.0M
2021-04-09 30.35 30.35 29.15 29.40 0.0M
2021-04-08 30.40 30.55 29.85 29.85 0.0M
2021-04-07 30.40 30.80 29.45 30.05 0.0M
2021-04-06 29.40 30.05 29.05 30.05 0.0M
2021-04-01 27.20 27.70 27.15 27.35 0.0M
2021-03-31 26.90 27.20 26.90 27.15 0.0M
2021-03-30 27.00 27.05 26.80 26.90 0.0M
2021-03-29 26.35 27.50 26.30 27.00 0.0M
2021-03-26 26.20 26.25 26.00 26.10 0.0M
2021-03-25 26.00 26.40 25.95 26.15 0.0M
2021-03-24 25.80 26.15 25.80 25.95 0.0M
2021-03-23 25.95 25.95 25.80 25.80 0.0M
2021-03-22 26.05 26.10 25.75 25.85 0.0M
2021-03-19 26.45 26.85 25.90 25.90 0.0M
2021-03-18 26.35 26.45 26.30 26.35 0.0M
2021-03-17 26.60 26.60 26.30 26.35 0.0M
2021-03-16 26.50 26.60 26.30 26.60 0.0M
2021-03-15 26.60 26.60 26.15 26.50 0.0M
2021-03-12 26.75 26.90 26.35 26.70 0.0M
2021-03-11 27.10 27.15 26.65 26.70 0.0M
2021-03-10 26.85 27.45 26.45 27.10 0.0M
2021-03-09 26.45 26.80 26.05 26.80 0.0M
2021-03-08 26.85 26.90 26.20 26.35 0.0M
2021-03-05 26.80 26.95 26.55 26.85 0.0M
2021-03-04 27.30 27.80 27.00 27.05 0.0M
2021-03-03 26.55 27.25 26.55 26.75 0.0M
2021-03-02 27.50 27.50 26.85 26.90 0.0M
2021-02-26 26.40 27.55 26.20 27.55 0.0M
2021-02-25 27.20 27.20 26.40 26.40 0.0M
2021-02-24 27.10 27.30 25.50 26.70 0.0M
2021-02-23 26.70 28.00 26.65 27.30 0.0M
2021-02-22 25.90 26.70 25.85 26.50 0.0M
2021-02-19 25.70 25.85 25.55 25.85 0.0M
2021-02-18 25.85 26.00 25.50 25.60 0.0M
2021-02-17 25.65 26.00 25.60 25.75 0.0M
2021-02-05 25.60 25.65 25.40 25.60 0.0M
2021-02-04 25.60 25.65 25.40 25.60 0.0M
2021-02-03 25.70 25.80 25.25 25.65 0.0M
2021-02-02 25.70 26.00 25.45 25.65 0.0M
2021-02-01 25.60 26.40 25.45 26.10 0.0M
2021-01-29 25.60 25.65 25.55 25.60 0.0M
2021-01-28 25.65 25.65 25.50 25.60 0.0M
2021-01-27 26.15 26.15 25.60 25.65 0.0M
2021-01-26 25.90 26.00 25.60 26.00 0.0M
2021-01-25 26.00 26.05 25.45 25.95 0.0M
2021-01-22 26.25 26.25 25.70 26.05 0.0M
2021-01-21 25.60 26.35 25.50 26.35 0.0M
2021-01-20 25.50 25.85 25.45 25.60 0.0M
2021-01-19 25.85 25.90 25.55 25.60 0.0M
2021-01-18 25.75 25.85 25.35 25.60 0.0M
2021-01-15 26.95 26.95 25.30 25.50 0.0M
2021-01-14 26.45 27.00 26.35 26.80 0.0M
2021-01-13 26.75 26.85 26.30 26.50 0.0M
2021-01-12 27.45 27.45 26.55 26.80 0.0M
2021-01-11 27.30 27.45 26.95 27.45 0.0M
2021-01-08 27.00 27.45 26.80 27.45 0.0M
2021-01-07 27.00 27.35 26.95 27.10 0.0M
2021-01-06 28.00 28.00 26.90 26.90 0.0M
2021-01-05 27.60 27.65 27.35 27.45 0.0M
2021-01-04 27.90 27.90 27.00 27.60 0.0M