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
2022-12-30 38.45 38.45 37.90 37.90 0.0M
2022-12-29 37.65 38.20 37.25 38.05 0.0M
2022-12-28 37.85 38.35 37.70 37.85 0.0M
2022-12-27 38.10 38.25 37.70 37.70 0.0M
2022-12-26 38.40 38.70 38.05 38.05 0.0M
2022-12-23 38.30 38.70 38.15 38.35 0.0M
2022-12-22 39.00 39.00 38.55 38.65 0.0M
2022-12-21 38.00 38.70 37.85 38.45 0.0M
2022-12-20 38.10 38.30 37.20 37.40 0.0M
2022-12-19 39.05 39.05 37.85 37.95 0.0M
2022-12-16 38.60 39.10 38.55 39.00 0.0M
2022-12-15 39.20 39.50 38.95 39.05 0.0M
2022-12-14 39.45 39.50 38.70 39.00 0.0M
2022-12-13 39.00 39.30 38.50 38.90 0.0M
2022-12-12 36.50 39.15 36.15 39.05 0.0M
2022-12-09 36.95 37.00 36.25 36.60 0.0M
2022-12-08 36.85 36.90 36.45 36.75 0.0M
2022-12-07 36.10 36.65 36.10 36.35 0.0M
2022-12-06 36.90 37.15 36.20 36.25 0.0M
2022-12-05 36.30 36.90 36.05 36.70 0.0M
2022-12-02 35.95 36.20 35.90 35.95 0.0M
2022-12-01 36.40 36.70 35.95 36.05 0.0M
2022-11-30 35.85 36.20 35.85 36.15 0.0M
2022-11-29 35.40 35.90 35.35 35.80 0.0M
2022-11-28 35.20 35.40 35.00 35.40 0.0M
2022-11-25 34.95 35.50 34.90 34.90 0.0M
2022-11-24 35.00 35.10 34.75 34.90 0.0M
2022-11-23 35.00 35.15 34.85 34.90 0.0M
2022-11-22 35.10 35.10 34.75 34.90 0.0M
2022-11-21 35.25 35.25 34.60 34.90 0.0M
2022-11-18 35.10 35.20 34.80 34.90 0.0M
2022-11-17 34.80 35.10 34.60 34.95 0.0M
2022-11-16 34.90 35.20 34.50 34.90 0.0M
2022-11-15 34.80 34.85 34.40 34.55 0.0M
2022-11-14 34.00 34.70 33.85 34.35 0.0M
2022-11-11 33.65 33.85 33.50 33.50 0.0M
2022-11-10 33.45 33.50 33.30 33.35 0.0M
2022-11-09 33.50 33.70 33.50 33.65 0.0M
2022-11-08 33.65 33.70 33.35 33.35 0.0M
2022-11-07 33.60 33.70 33.30 33.65 0.0M
2022-11-04 33.40 33.40 33.15 33.40 0.0M
2022-11-03 33.30 33.40 33.05 33.05 0.0M
2022-11-02 33.25 33.50 33.20 33.40 0.0M
2022-11-01 33.10 33.50 33.10 33.20 0.0M
2022-10-31 33.05 33.50 32.95 33.50 0.0M
2022-10-28 33.40 33.40 32.95 33.00 0.0M
2022-10-27 33.35 33.40 33.10 33.10 0.0M
2022-10-26 33.40 33.70 33.20 33.35 0.0M
2022-10-25 33.35 33.45 33.10 33.40 0.0M
2022-10-24 33.65 33.75 33.35 33.35 0.0M
2022-10-21 33.40 33.60 33.25 33.25 0.0M
2022-10-20 33.10 33.55 33.05 33.45 0.0M
2022-10-19 33.75 33.75 33.25 33.25 0.0M
2022-10-18 33.40 33.70 33.30 33.70 0.0M
2022-10-17 33.05 33.35 33.00 33.35 0.0M
2022-10-14 33.20 33.65 33.20 33.50 0.0M
2022-10-13 33.45 33.45 32.80 33.00 0.0M
2022-10-12 33.15 33.35 33.00 33.35 0.0M
2022-10-11 33.85 33.85 33.05 33.15 0.0M
2022-10-07 34.00 34.25 33.85 34.10 0.0M
2022-10-06 33.80 34.15 33.80 34.00 0.0M
2022-10-05 34.45 34.50 33.85 33.85 0.0M
2022-10-04 33.50 34.40 33.50 34.40 0.0M
2022-10-03 32.95 33.20 32.80 33.10 0.0M
2022-09-30 33.00 33.30 32.95 32.95 0.0M
2022-09-29 33.10 33.10 32.95 32.95 0.0M
2022-09-28 33.00 33.15 32.95 33.10 0.0M
2022-09-27 33.00 33.10 32.95 33.00 0.0M
2022-09-26 33.25 33.25 32.95 33.00 0.0M
2022-09-23 33.05 33.20 33.00 33.10 0.0M
2022-09-22 33.05 33.25 33.00 33.10 0.0M
2022-09-21 33.60 33.65 33.15 33.20 0.0M
2022-09-20 33.70 33.85 33.60 33.65 0.0M
2022-09-19 33.95 34.00 33.45 33.65 0.0M
2022-09-16 33.90 33.90 33.35 33.85 0.0M
2022-09-15 33.90 34.05 33.40 33.60 0.0M
2022-09-14 34.20 34.45 33.80 33.90 0.0M
2022-09-13 35.15 35.15 34.75 34.85 0.0M
2022-09-12 34.90 35.20 34.65 35.15 0.0M
2022-09-08 34.20 34.80 34.20 34.60 0.0M
2022-09-07 34.40 34.60 33.85 33.85 0.0M
2022-09-06 34.60 34.95 34.40 34.65 0.0M
2022-09-05 34.05 34.75 34.00 34.60 0.0M
2022-09-02 34.10 34.40 34.00 34.05 0.0M
2022-09-01 34.20 34.30 34.00 34.10 0.0M
2022-08-31 34.75 34.75 34.40 34.40 0.0M
2022-08-30 35.05 35.05 34.65 34.75 0.0M
2022-08-29 35.10 35.20 34.60 34.70 0.0M
2022-08-26 35.60 35.70 35.35 35.45 0.0M
2022-08-25 35.35 35.60 35.30 35.45 0.0M
2022-08-24 35.45 35.75 35.05 35.10 0.0M
2022-08-23 35.25 35.65 35.10 35.25 0.0M
2022-08-22 34.85 36.05 34.80 35.75 0.0M
2022-08-19 35.25 35.25 34.85 34.85 0.0M
2022-08-18 35.00 35.30 34.90 35.15 0.0M
2022-08-17 34.75 35.35 34.75 34.95 0.0M
2022-08-16 35.40 35.40 34.70 34.70 0.0M
2022-08-15 35.45 35.50 34.85 35.45 0.0M
2022-08-12 33.95 35.35 33.95 35.00 0.0M
2022-08-11 33.55 33.85 33.55 33.65 0.0M
2022-08-10 33.75 34.00 33.30 33.30 0.0M
2022-08-09 33.20 33.80 33.20 33.80 0.0M
2022-08-08 33.50 33.60 33.05 33.45 0.0M
2022-08-05 33.10 33.60 33.10 33.60 0.0M
2022-08-04 33.80 33.80 33.00 33.05 0.0M
2022-08-03 34.00 34.05 33.35 33.90 0.0M
2022-08-02 35.05 35.05 33.80 34.20 0.0M
2022-08-01 34.20 35.25 34.20 35.20 0.0M
2022-07-29 34.60 34.80 34.35 34.40 0.0M
2022-07-28 35.45 35.45 34.55 34.55 0.0M
2022-07-27 35.45 35.45 35.10 35.30 0.0M
2022-07-26 35.20 35.55 34.95 35.55 0.0M
2022-07-25 35.65 35.75 35.25 35.25 0.0M
2022-07-22 35.10 35.75 35.10 35.65 0.0M
2022-07-21 34.70 35.20 34.65 35.10 0.0M
2022-07-20 34.90 35.00 34.60 34.75 0.0M
2022-07-19 33.90 34.70 33.85 34.55 0.0M
2022-07-18 33.40 34.40 33.30 34.05 0.0M
2022-07-15 33.00 33.25 32.85 33.25 0.0M
2022-07-14 33.00 33.25 32.95 33.05 0.0M
2022-07-13 33.55 33.55 32.95 33.00 0.0M
2022-07-12 32.95 33.15 32.50 33.05 0.0M
2022-07-11 34.40 34.50 33.00 33.00 0.0M
2022-07-08 35.10 37.00 35.10 36.00 0.0M
2022-07-07 35.00 35.20 34.95 35.00 0.0M
2022-07-06 35.05 35.10 34.95 35.00 0.0M
2022-07-05 35.20 35.25 34.95 35.00 0.0M
2022-07-04 35.05 35.05 34.95 35.00 0.0M
2022-07-01 35.05 35.05 34.95 35.00 0.0M
2022-06-30 35.00 35.15 34.85 35.15 0.0M
2022-06-29 35.00 35.15 34.95 35.00 0.0M
2022-06-28 35.10 35.15 35.00 35.00 0.0M
2022-06-27 35.15 35.30 35.05 35.10 0.0M
2022-06-24 35.35 35.35 35.00 35.00 0.0M
2022-06-23 35.05 35.40 34.95 35.20 0.0M
2022-06-22 35.70 35.70 34.85 35.05 0.0M
2022-06-21 35.00 35.85 35.00 35.85 0.0M
2022-06-20 35.20 35.20 34.85 35.00 0.0M
2022-06-17 35.00 35.20 34.80 35.10 0.0M
2022-06-16 35.20 35.45 34.90 35.00 0.0M
2022-06-15 35.00 35.30 34.85 35.00 0.0M
2022-06-14 34.80 35.05 33.80 35.00 0.0M
2022-06-13 34.90 35.05 34.80 35.05 0.0M
2022-06-10 36.00 36.00 35.10 35.20 0.0M
2022-06-09 35.00 35.20 34.95 35.10 0.0M
2022-06-08 35.05 35.15 34.95 35.00 0.0M
2022-06-07 35.05 35.20 35.00 35.00 0.0M
2022-06-06 35.00 35.20 34.85 35.15 0.0M
2022-06-02 35.10 35.10 34.95 35.05 0.0M
2022-06-01 35.00 35.15 35.00 35.10 0.0M
2022-05-31 35.25 35.25 34.95 35.00 0.0M
2022-05-30 35.20 35.40 35.10 35.35 0.0M
2022-05-27 35.15 35.30 34.95 35.10 0.0M
2022-05-26 35.40 35.50 34.95 35.00 0.0M
2022-05-25 35.30 35.45 35.00 35.40 0.0M
2022-05-24 35.85 35.85 35.30 35.30 0.0M
2022-05-23 35.70 35.85 35.50 35.65 0.0M
2022-05-20 35.15 35.70 35.15 35.50 0.0M
2022-05-19 35.00 35.15 34.75 35.15 0.0M
2022-05-18 35.35 35.70 35.35 35.50 0.0M
2022-05-17 35.40 35.60 35.20 35.30 0.0M
2022-05-16 35.35 35.60 35.10 35.40 0.0M
2022-05-13 35.15 35.55 35.10 35.20 0.0M
2022-05-12 35.10 35.35 34.90 35.00 0.0M
2022-05-11 35.60 36.15 35.25 35.25 0.0M
2022-05-10 35.00 35.55 34.85 35.55 0.0M
2022-05-09 35.45 35.45 34.90 35.45 0.0M
2022-05-06 35.35 35.75 35.05 35.75 0.0M
2022-05-05 35.80 36.25 35.70 36.00 0.0M
2022-05-04 35.65 35.70 35.20 35.70 0.0M
2022-05-03 35.60 35.60 35.05 35.55 0.0M
2022-04-29 35.85 35.85 35.30 35.60 0.0M
2022-04-27 35.05 35.40 34.50 35.35 0.0M
2022-04-26 35.65 35.95 34.90 35.80 0.0M
2022-04-22 37.10 37.75 36.85 37.00 0.0M
2022-04-21 38.50 38.60 37.30 37.30 0.0M
2022-04-20 39.70 39.70 38.25 38.70 0.0M
2022-04-19 39.60 39.70 39.10 39.35 0.0M
2022-04-18 40.80 40.90 39.15 39.30 0.0M
2022-04-15 41.40 41.95 40.70 40.75 0.0M
2022-04-14 41.30 41.70 40.60 41.00 0.0M
2022-04-13 40.65 41.35 40.40 40.90 0.0M
2022-04-12 40.70 40.70 40.00 40.55 0.0M
2022-04-11 41.10 41.10 39.60 40.40 0.0M
2022-04-08 39.20 40.40 39.05 40.40 0.0M
2022-04-07 39.15 39.60 38.45 38.50 0.0M
2022-04-06 38.60 39.25 38.30 39.25 0.0M
2022-04-01 38.20 38.90 38.00 38.90 0.0M
2022-03-31 38.80 38.90 38.35 38.40 0.0M
2022-03-30 39.10 39.30 38.50 38.80 0.0M
2022-03-29 40.00 40.00 39.10 39.15 0.0M
2022-03-28 41.00 41.00 39.05 39.90 0.0M
2022-03-25 41.65 41.70 41.10 41.40 0.0M
2022-03-24 41.50 41.85 40.90 41.25 0.0M
2022-03-23 41.45 41.55 40.70 41.55 0.0M
2022-03-22 40.90 41.75 40.70 41.55 0.0M
2022-03-21 40.90 42.15 40.35 40.35 0.0M
2022-03-18 40.10 40.80 39.85 40.70 0.0M
2022-03-17 39.85 39.95 39.45 39.85 0.0M
2022-03-16 39.80 39.95 39.05 39.35 0.0M
2022-03-15 40.60 40.85 39.35 39.40 0.0M
2022-03-14 40.10 40.95 39.95 40.85 0.0M
2022-03-11 39.80 40.35 39.50 39.60 0.0M
2022-03-10 39.65 40.35 39.00 39.90 0.0M
2022-03-09 38.80 39.20 38.45 39.20 0.0M
2022-03-08 40.70 41.45 38.55 38.70 0.0M
2022-03-07 40.60 40.80 39.20 40.30 0.0M
2022-03-04 40.45 40.95 40.25 40.30 0.0M
2022-03-03 40.80 40.80 40.20 40.55 0.0M
2022-03-02 40.30 40.85 39.75 40.40 0.0M
2022-03-01 40.60 41.65 40.20 40.20 0.0M
2022-02-25 39.10 39.50 38.75 39.50 0.0M
2022-02-24 39.85 39.85 38.35 38.45 0.0M
2022-02-23 40.30 40.95 40.05 40.20 0.0M
2022-02-22 42.00 42.00 40.10 40.30 0.0M
2022-02-21 41.40 43.45 41.10 42.00 0.0M
2022-02-18 40.15 41.10 39.95 41.05 0.0M
2022-02-17 40.75 40.75 39.80 40.20 0.0M
2022-02-16 40.85 40.95 40.20 40.35 0.0M
2022-02-15 41.00 41.25 40.00 40.00 0.0M
2022-02-14 40.10 41.25 39.55 40.80 0.0M
2022-02-11 41.30 42.00 40.70 40.70 0.0M
2022-02-10 41.65 41.75 41.00 41.15 0.0M
2022-02-09 41.90 42.00 40.70 41.25 0.0M
2022-02-08 41.30 41.90 40.65 41.15 0.0M
2022-02-07 39.50 41.60 39.15 41.60 0.0M
2022-01-26 38.50 39.00 38.45 38.85 0.0M
2022-01-25 38.50 39.45 38.30 38.55 0.0M
2022-01-24 39.05 39.05 37.70 38.90 0.0M
2022-01-21 38.80 39.50 38.40 38.75 0.0M
2022-01-20 38.20 39.15 38.00 39.10 0.0M
2022-01-19 37.90 38.25 37.65 38.00 0.0M
2022-01-18 38.35 38.70 38.05 38.10 0.0M
2022-01-17 38.10 38.40 37.75 38.40 0.0M
2022-01-14 38.30 38.30 37.15 38.10 0.0M
2022-01-13 38.00 39.50 38.00 38.45 0.0M
2022-01-12 37.55 37.90 37.00 37.80 0.0M
2022-01-11 38.20 38.40 37.50 37.50 0.0M
2022-01-10 39.10 39.30 38.05 38.40 0.0M
2022-01-07 38.90 39.05 38.20 39.00 0.0M
2022-01-06 38.50 39.00 38.10 38.90 0.0M
2022-01-05 38.25 38.80 38.15 38.30 0.0M
2022-01-04 38.95 38.95 38.05 38.05 0.0M
2022-01-03 38.55 38.95 37.95 38.95 0.0M