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
2023-12-29 35.40 35.45 35.40 35.40 0.0M
2023-12-28 35.40 35.45 35.35 35.40 0.0M
2023-12-27 35.55 35.55 35.35 35.40 0.0M
2023-12-26 35.50 35.50 35.40 35.40 0.0M
2023-12-25 35.30 35.50 35.30 35.40 0.0M
2023-12-22 35.30 35.30 35.05 35.10 0.0M
2023-12-21 35.25 35.35 35.10 35.10 0.0M
2023-12-20 35.10 35.35 34.95 35.30 0.0M
2023-12-19 35.50 35.55 34.90 35.05 0.0M
2023-12-18 35.05 35.45 35.05 35.35 0.0M
2023-12-15 34.85 36.05 34.85 34.85 0.0M
2023-12-14 34.50 34.70 34.50 34.55 0.0M
2023-12-13 34.85 34.85 34.35 34.45 0.0M
2023-12-12 34.70 35.10 34.20 35.10 0.0M
2023-12-11 34.50 35.05 34.20 34.70 0.0M
2023-12-08 34.85 34.85 34.35 34.50 0.0M
2023-12-07 35.15 35.20 34.65 34.65 0.0M
2023-12-06 35.20 35.35 35.10 35.15 0.0M
2023-12-05 34.90 35.20 34.65 35.15 0.0M
2023-12-04 34.75 34.80 34.55 34.80 0.0M
2023-12-01 34.90 34.90 34.70 34.80 0.0M
2023-11-30 34.60 35.20 34.45 34.75 0.0M
2023-11-29 34.60 34.60 34.30 34.50 0.0M
2023-11-28 34.30 34.50 34.20 34.35 0.0M
2023-11-27 34.20 34.50 34.05 34.05 0.0M
2023-11-24 34.45 34.45 34.25 34.40 0.0M
2023-11-23 34.50 34.50 34.20 34.40 0.0M
2023-11-22 34.20 34.45 34.20 34.30 0.0M
2023-11-21 34.20 34.20 33.95 34.15 0.0M
2023-11-20 34.20 34.20 34.00 34.00 0.0M
2023-11-17 34.15 34.15 33.95 34.00 0.0M
2023-11-16 33.80 34.10 33.80 34.05 0.0M
2023-11-15 33.75 33.80 33.70 33.80 0.0M
2023-11-14 33.90 33.90 33.60 33.75 0.0M
2023-11-13 33.90 34.10 33.70 33.90 0.0M
2023-11-10 33.80 34.00 33.75 33.90 0.0M
2023-11-09 33.65 33.65 33.40 33.45 0.0M
2023-11-08 33.60 33.65 33.45 33.65 0.0M
2023-11-07 33.65 33.75 33.40 33.60 0.0M
2023-11-06 33.70 33.70 33.45 33.55 0.0M
2023-11-03 33.80 33.80 33.60 33.60 0.0M
2023-11-02 33.40 34.05 33.40 33.70 0.0M
2023-11-01 33.50 33.50 33.20 33.30 0.0M
2023-10-31 33.50 33.55 33.25 33.30 0.0M
2023-10-30 33.50 33.50 33.30 33.35 0.0M
2023-10-27 33.50 33.50 33.30 33.50 0.0M
2023-10-26 33.40 33.45 33.30 33.30 0.0M
2023-10-25 33.30 33.55 33.30 33.55 0.0M
2023-10-24 33.25 33.35 33.25 33.30 0.0M
2023-10-23 33.10 33.40 33.10 33.25 0.0M
2023-10-20 33.55 33.55 33.25 33.30 0.0M
2023-10-19 33.45 33.55 33.45 33.50 0.0M
2023-10-18 33.50 33.55 33.45 33.55 0.0M
2023-10-17 33.60 33.60 33.40 33.55 0.0M
2023-10-16 33.50 33.60 33.45 33.55 0.0M
2023-10-13 33.50 33.55 33.40 33.45 0.0M
2023-10-12 33.55 33.60 33.40 33.50 0.0M
2023-10-11 33.65 33.65 33.50 33.55 0.0M
2023-10-06 33.50 33.65 33.50 33.50 0.0M
2023-10-05 33.30 33.65 33.30 33.50 0.0M
2023-10-04 33.50 33.60 33.35 33.35 0.0M
2023-10-03 33.60 33.75 33.60 33.65 0.0M
2023-10-02 33.70 33.75 33.65 33.65 0.0M
2023-09-28 33.80 33.80 33.65 33.70 0.0M
2023-09-27 33.80 34.00 33.80 33.80 0.0M
2023-09-26 33.80 33.85 33.55 33.75 0.0M
2023-09-25 34.25 34.25 33.75 33.90 0.0M
2023-09-22 33.70 34.00 33.70 34.00 0.0M
2023-09-21 34.00 34.15 33.65 33.70 0.0M
2023-09-20 34.30 34.30 34.05 34.20 0.0M
2023-09-19 34.30 34.30 33.90 34.05 0.0M
2023-09-18 34.35 34.55 34.25 34.35 0.0M
2023-09-15 33.85 34.40 33.80 34.40 0.0M
2023-09-14 33.60 33.90 33.40 33.80 0.0M
2023-09-13 33.50 33.60 33.35 33.60 0.0M
2023-09-12 33.40 33.50 33.30 33.50 0.0M
2023-09-11 33.40 33.50 33.30 33.35 0.0M
2023-09-08 33.50 33.50 33.35 33.40 0.0M
2023-09-07 33.35 33.40 33.30 33.35 0.0M
2023-09-06 33.65 33.75 33.30 33.45 0.0M
2023-09-05 33.60 33.70 33.30 33.65 0.0M
2023-09-04 33.30 33.60 33.30 33.55 0.0M
2023-09-01 33.00 33.35 33.00 33.35 0.0M
2023-08-31 33.10 33.20 33.00 33.00 0.0M
2023-08-30 33.20 33.25 33.00 33.05 0.0M
2023-08-29 33.00 33.10 33.00 33.00 0.0M
2023-08-28 33.25 33.30 33.00 33.00 0.0M
2023-08-25 32.95 33.30 32.95 33.25 0.0M
2023-08-24 33.10 33.10 32.90 33.00 0.0M
2023-08-23 33.00 33.10 33.00 33.10 0.0M
2023-08-22 32.90 33.10 32.90 33.00 0.0M
2023-08-21 33.30 33.30 32.90 33.00 0.0M
2023-08-18 33.10 33.30 32.90 33.25 0.0M
2023-08-17 33.00 33.05 32.85 33.05 0.0M
2023-08-16 33.00 33.20 33.00 33.00 0.0M
2023-08-15 33.25 33.30 33.00 33.05 0.0M
2023-08-14 33.05 33.15 32.75 33.15 0.0M
2023-08-11 33.05 33.10 33.00 33.10 0.0M
2023-08-10 33.45 33.45 32.95 33.05 0.0M
2023-08-09 33.70 33.70 33.20 33.25 0.0M
2023-08-08 33.85 33.85 33.35 33.50 0.0M
2023-08-07 33.40 33.60 33.25 33.60 0.0M
2023-08-04 33.50 33.80 33.45 33.70 0.0M
2023-08-02 33.50 33.80 33.40 33.65 0.0M
2023-08-01 33.30 33.30 33.00 33.25 0.0M
2023-07-31 33.50 33.55 33.20 33.20 0.0M
2023-07-28 33.45 33.60 33.35 33.45 0.0M
2023-07-27 33.40 33.55 33.30 33.45 0.0M
2023-07-26 33.05 33.60 33.00 33.40 0.0M
2023-07-25 33.10 33.10 32.85 32.85 0.0M
2023-07-24 33.30 33.30 33.00 33.00 0.0M
2023-07-21 34.10 34.10 33.30 33.30 0.0M
2023-07-20 33.30 33.70 33.30 33.50 0.0M
2023-07-19 33.60 33.60 33.30 33.30 0.0M
2023-07-18 34.00 34.05 33.60 33.60 0.0M
2023-07-17 35.20 35.60 35.20 35.45 0.0M
2023-07-14 35.55 35.55 35.15 35.40 0.0M
2023-07-13 35.55 35.55 35.15 35.15 0.0M
2023-07-12 35.15 35.45 35.15 35.25 0.0M
2023-07-11 35.55 35.55 35.45 35.45 0.0M
2023-07-10 35.75 35.75 35.35 35.45 0.0M
2023-07-07 35.45 35.60 35.10 35.40 0.0M
2023-07-06 35.55 35.75 35.50 35.60 0.0M
2023-07-05 35.80 35.90 35.65 35.70 0.0M
2023-07-04 35.80 36.00 35.75 35.80 0.0M
2023-07-03 35.75 35.85 35.70 35.80 0.0M
2023-06-30 35.55 35.75 35.55 35.65 0.0M
2023-06-29 35.65 35.75 35.55 35.65 0.0M
2023-06-28 35.45 35.95 35.40 35.60 0.0M
2023-06-27 35.20 35.65 35.20 35.45 0.0M
2023-06-26 35.30 35.40 35.10 35.25 0.0M
2023-06-21 35.30 35.45 35.20 35.30 0.0M
2023-06-20 35.40 35.55 35.20 35.40 0.0M
2023-06-19 35.80 35.80 35.45 35.50 0.0M
2023-06-16 35.20 35.60 35.20 35.55 0.0M
2023-06-15 35.10 35.40 35.10 35.20 0.0M
2023-06-14 35.10 35.35 35.10 35.10 0.0M
2023-06-13 35.50 35.50 35.10 35.15 0.0M
2023-06-12 35.55 35.70 35.35 35.35 0.0M
2023-06-09 35.45 35.60 35.30 35.55 0.0M
2023-06-08 35.40 35.70 35.35 35.60 0.0M
2023-06-07 35.65 35.65 35.45 35.50 0.0M
2023-06-06 35.45 35.70 35.45 35.65 0.0M
2023-06-05 35.30 36.00 35.30 35.65 0.0M
2023-06-02 35.10 35.40 35.10 35.25 0.0M
2023-06-01 35.35 35.45 35.10 35.40 0.0M
2023-05-31 35.05 35.40 34.75 35.40 0.0M
2023-05-30 34.80 34.85 34.70 34.75 0.0M
2023-05-29 35.05 35.10 34.80 34.80 0.0M
2023-05-26 35.10 35.15 34.90 34.90 0.0M
2023-05-25 34.95 35.10 34.95 35.05 0.0M
2023-05-24 35.00 35.20 35.00 35.00 0.0M
2023-05-23 35.00 35.20 34.95 35.15 0.0M
2023-05-22 34.90 35.10 34.90 34.95 0.0M
2023-05-19 35.05 35.15 34.90 34.90 0.0M
2023-05-18 35.30 35.30 34.90 34.95 0.0M
2023-05-17 35.45 35.45 35.05 35.05 0.0M
2023-05-16 35.10 35.40 35.10 35.40 0.0M
2023-05-15 35.05 35.30 34.85 35.30 0.0M
2023-05-12 34.95 35.40 34.90 35.40 0.0M
2023-05-11 35.50 35.60 35.00 35.10 0.0M
2023-05-10 35.35 35.35 35.15 35.20 0.0M
2023-05-09 35.90 35.90 35.15 35.35 0.0M
2023-05-08 35.40 35.95 35.40 35.90 0.0M
2023-05-05 35.50 35.70 35.40 35.65 0.0M
2023-05-04 35.65 35.75 35.55 35.55 0.0M
2023-05-03 35.95 35.95 35.50 35.55 0.0M
2023-05-02 35.75 35.95 35.55 35.95 0.0M
2023-04-28 35.30 35.50 35.20 35.50 0.0M
2023-04-27 35.05 35.25 34.90 35.10 0.0M
2023-04-26 35.00 35.20 34.75 35.00 0.0M
2023-04-25 35.95 35.95 35.00 35.05 0.0M
2023-04-24 35.50 35.85 35.40 35.70 0.0M
2023-04-21 36.30 36.30 35.60 35.65 0.0M
2023-04-20 36.05 36.05 35.65 35.70 0.0M
2023-04-19 36.35 36.40 36.00 36.00 0.0M
2023-04-18 36.55 36.55 36.20 36.35 0.0M
2023-04-17 36.35 36.55 36.30 36.55 0.0M
2023-04-14 36.50 36.60 36.35 36.35 0.0M
2023-04-13 36.45 36.60 36.05 36.45 0.0M
2023-04-12 36.00 36.45 36.00 36.35 0.0M
2023-04-11 36.00 36.25 35.80 36.15 0.0M
2023-04-10 35.95 36.05 35.45 35.95 0.0M
2023-04-07 36.30 36.30 35.70 35.95 0.0M
2023-04-06 36.00 36.20 35.85 36.05 0.0M
2023-03-31 36.05 36.30 35.90 36.05 0.0M
2023-03-30 36.30 36.40 35.90 36.05 0.0M
2023-03-29 36.55 36.70 36.10 36.15 0.0M
2023-03-28 36.90 37.10 36.60 36.60 0.0M
2023-03-27 37.00 37.10 36.90 36.90 0.0M
2023-03-24 37.00 37.00 36.60 36.90 0.0M
2023-03-23 37.05 37.05 36.60 37.00 0.0M
2023-03-22 37.60 37.60 36.90 37.00 0.0M
2023-03-21 37.05 37.25 37.00 37.20 0.0M
2023-03-20 37.20 37.20 36.80 37.20 0.0M
2023-03-17 36.75 37.65 36.75 37.20 0.0M
2023-03-16 37.60 37.60 36.15 36.40 0.0M
2023-03-15 38.80 38.80 37.80 37.80 0.0M
2023-03-14 38.30 38.80 38.05 38.10 0.0M
2023-03-13 38.05 38.20 37.80 38.10 0.0M
2023-03-10 38.65 38.85 38.25 38.30 0.0M
2023-03-09 38.85 38.85 38.60 38.65 0.0M
2023-03-08 38.70 38.70 38.30 38.65 0.0M
2023-03-07 38.50 38.70 38.45 38.65 0.0M
2023-03-06 38.40 38.55 38.25 38.40 0.0M
2023-03-03 38.20 38.25 38.05 38.20 0.0M
2023-03-02 38.55 38.55 38.20 38.20 0.0M
2023-03-01 38.30 38.40 38.00 38.40 0.0M
2023-02-24 38.15 38.20 37.95 38.00 0.0M
2023-02-23 38.15 38.30 38.05 38.15 0.0M
2023-02-22 38.00 38.30 37.95 38.10 0.0M
2023-02-21 38.20 38.25 38.00 38.15 0.0M
2023-02-20 38.20 38.30 38.10 38.20 0.0M
2023-02-17 38.80 38.80 38.20 38.20 0.0M
2023-02-16 38.50 38.60 38.40 38.60 0.0M
2023-02-15 38.35 38.40 38.25 38.40 0.0M
2023-02-14 38.40 38.45 38.25 38.30 0.0M
2023-02-13 38.10 38.45 38.10 38.30 0.0M
2023-02-10 38.60 38.60 38.10 38.25 0.0M
2023-02-09 38.75 39.15 38.50 38.55 0.0M
2023-02-08 38.35 38.45 38.25 38.40 0.0M
2023-02-07 38.40 38.45 38.00 38.40 0.0M
2023-02-06 38.55 38.55 38.20 38.25 0.0M
2023-02-03 38.20 38.60 38.05 38.55 0.0M
2023-02-02 38.30 38.50 38.05 38.30 0.0M
2023-02-01 38.20 38.55 38.20 38.30 0.0M
2023-01-31 38.00 38.30 37.85 38.15 0.0M
2023-01-30 37.70 38.05 37.65 37.90 0.0M
2023-01-17 37.45 37.70 37.45 37.55 0.0M
2023-01-16 37.45 37.60 37.40 37.55 0.0M
2023-01-13 37.70 37.80 37.40 37.45 0.0M
2023-01-12 37.90 37.90 37.60 37.65 0.0M
2023-01-11 38.05 38.05 37.65 37.70 0.0M
2023-01-10 37.80 38.10 37.60 37.65 0.0M
2023-01-09 38.20 38.20 37.60 37.75 0.0M
2023-01-06 38.00 38.15 37.70 37.75 0.0M
2023-01-05 38.40 38.40 38.00 38.00 0.0M
2023-01-04 37.80 38.30 37.80 38.20 0.0M
2023-01-03 38.00 38.20 37.35 38.20 0.0M