CCP Contact Probe Co Ltd (6217)

6217
🏛️ 台湾 →
45.05
最終更新: 2025-10-02
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 42.25 42.50 41.80 41.85 0.0M
2022-12-29 42.15 42.40 41.50 41.85 0.0M
2022-12-28 43.70 43.70 42.60 42.60 0.0M
2022-12-27 44.40 44.90 43.75 43.85 0.0M
2022-12-26 43.75 44.20 43.60 44.05 0.0M
2022-12-23 42.85 44.15 42.45 43.75 0.0M
2022-12-22 43.90 43.95 43.45 43.45 0.0M
2022-12-21 43.55 43.95 43.15 43.25 0.0M
2022-12-20 43.90 45.30 43.20 43.25 0.0M
2022-12-19 43.80 44.00 43.25 43.85 0.0M
2022-12-16 44.80 44.80 44.10 44.10 0.0M
2022-12-15 45.40 45.70 45.15 45.15 0.0M
2022-12-14 45.25 45.45 45.05 45.30 0.0M
2022-12-13 45.60 45.75 44.90 45.15 0.0M
2022-12-12 45.30 45.95 45.20 45.35 0.0M
2022-12-09 46.65 46.65 45.15 45.80 0.0M
2022-12-08 44.70 47.20 44.70 46.55 0.0M
2022-12-07 46.75 46.75 44.90 45.10 0.0M
2022-12-06 47.45 48.80 47.00 47.10 0.0M
2022-12-05 46.50 47.55 46.05 47.35 0.0M
2022-12-02 45.20 46.80 45.20 46.05 0.0M
2022-12-01 45.10 45.50 44.45 44.75 0.0M
2022-11-30 42.60 45.30 42.60 44.60 0.0M
2022-11-29 42.20 42.55 41.55 42.40 0.0M
2022-11-28 42.15 42.90 41.65 42.40 0.0M
2022-11-25 42.70 43.45 42.70 42.70 0.0M
2022-11-24 42.80 42.90 42.20 42.65 0.0M
2022-11-23 42.50 42.85 42.35 42.35 0.0M
2022-11-22 42.45 42.80 42.00 42.10 0.0M
2022-11-21 42.75 43.45 42.70 42.80 0.0M
2022-11-18 43.85 44.45 43.00 43.10 0.0M
2022-11-17 45.15 45.90 44.10 44.15 0.0M
2022-11-16 43.45 44.75 42.70 44.30 0.0M
2022-11-15 43.40 44.35 42.80 43.30 0.0M
2022-11-14 42.45 43.80 41.50 43.75 0.0M
2022-11-11 40.60 42.50 40.30 42.35 0.0M
2022-11-10 40.35 40.50 39.35 39.60 0.0M
2022-11-09 40.50 40.60 40.05 40.35 0.0M
2022-11-08 42.40 42.65 41.80 41.90 0.0M
2022-11-07 42.20 42.50 41.70 41.90 0.0M
2022-11-04 41.45 41.90 41.00 41.80 0.0M
2022-11-03 40.35 41.75 40.25 41.70 0.0M
2022-11-02 40.10 41.20 40.10 41.00 0.0M
2022-11-01 39.50 40.30 39.15 40.05 0.0M
2022-10-31 39.60 39.95 39.45 39.50 0.0M
2022-10-28 39.05 39.60 38.65 39.00 0.0M
2022-10-27 38.00 39.75 38.00 39.60 0.0M
2022-10-26 38.30 38.60 37.60 37.60 0.0M
2022-10-25 39.75 39.75 38.10 38.10 0.0M
2022-10-24 39.10 40.00 38.90 39.00 0.0M
2022-10-21 38.90 39.15 37.90 38.05 0.0M
2022-10-20 39.50 39.50 38.35 38.90 0.0M
2022-10-19 40.10 40.75 39.65 39.75 0.0M
2022-10-18 41.00 41.35 39.80 40.30 0.0M
2022-10-17 39.60 40.40 38.15 40.40 0.0M
2022-10-14 39.40 41.00 38.90 40.50 0.0M
2022-10-13 40.35 40.75 37.10 37.60 0.0M
2022-10-12 40.60 40.95 40.00 40.30 0.0M
2022-10-11 42.00 42.25 40.55 40.70 0.0M
2022-10-07 43.45 44.15 43.45 43.50 0.0M
2022-10-06 44.10 44.30 43.35 44.30 0.0M
2022-10-05 45.05 45.10 42.85 43.05 0.0M
2022-10-04 44.90 45.10 43.70 44.40 0.0M
2022-10-03 41.50 45.05 41.50 44.10 0.0M
2022-09-30 41.05 42.70 40.45 42.45 0.0M
2022-09-29 42.70 43.40 42.05 42.35 0.0M
2022-09-28 44.10 44.60 41.65 41.65 0.0M
2022-09-27 42.55 44.55 42.15 44.10 0.0M
2022-09-26 46.70 46.70 42.40 42.45 0.0M
2022-09-23 48.55 48.60 47.00 47.10 0.0M
2022-09-22 48.05 48.55 47.25 48.55 0.0M
2022-09-21 47.50 48.60 47.30 48.05 0.0M
2022-09-20 47.35 47.80 46.75 47.80 0.0M
2022-09-19 48.65 48.70 46.80 46.90 0.0M
2022-09-16 49.50 49.80 48.65 48.65 0.0M
2022-09-15 49.40 50.00 49.30 49.50 0.0M
2022-09-14 48.50 49.35 48.20 49.25 0.0M
2022-09-13 49.40 50.90 49.40 50.00 0.0M
2022-09-12 49.50 49.70 49.00 49.15 0.0M
2022-09-08 49.00 49.30 48.50 49.00 0.0M
2022-09-07 51.20 51.30 48.05 48.50 0.0M
2022-09-06 56.50 57.00 51.30 51.40 0.0M
2022-09-05 58.30 58.50 56.90 57.00 0.0M
2022-09-02 57.80 58.50 57.30 58.30 0.0M
2022-09-01 58.70 59.20 57.80 57.80 0.0M
2022-08-31 58.90 59.60 58.60 59.00 0.0M
2022-08-30 58.00 60.40 58.00 59.30 0.0M
2022-08-29 56.80 58.00 56.60 58.00 0.0M
2022-08-26 58.20 59.40 57.30 58.60 0.0M
2022-08-25 57.80 58.20 57.20 57.30 0.0M
2022-08-24 58.20 58.60 57.20 57.20 0.0M
2022-08-23 56.90 58.40 56.80 58.00 0.0M
2022-08-22 59.70 60.60 59.10 59.10 0.0M
2022-08-19 59.80 60.90 59.80 60.30 0.0M
2022-08-18 59.70 60.60 59.20 59.60 0.0M
2022-08-17 60.80 61.10 59.80 59.80 0.0M
2022-08-16 61.00 61.80 60.70 60.80 0.0M
2022-08-15 61.00 62.00 60.50 60.50 0.0M
2022-08-12 59.70 61.90 58.80 61.60 0.0M
2022-08-11 60.30 60.90 59.20 59.40 0.0M
2022-08-10 58.80 59.90 58.20 59.50 0.0M
2022-08-09 59.80 59.80 58.10 59.20 0.0M
2022-08-08 60.90 61.10 59.50 60.00 0.0M
2022-08-05 62.50 63.20 61.50 61.90 0.0M
2022-08-04 60.40 61.80 59.50 61.50 0.0M
2022-08-03 62.60 63.30 60.30 60.40 0.0M
2022-08-02 62.00 63.30 61.50 62.60 0.0M
2022-08-01 64.30 65.40 63.60 63.70 0.0M
2022-07-29 63.00 64.00 62.50 63.60 0.0M
2022-07-28 64.00 64.10 62.20 62.50 0.0M
2022-07-27 62.30 63.50 60.80 63.50 0.0M
2022-07-26 62.00 63.30 61.20 62.80 0.0M
2022-07-25 58.20 62.80 57.20 62.00 0.0M
2022-07-22 60.50 61.90 58.30 58.80 0.0M
2022-07-21 59.67 60.88 58.74 59.67 0.0M
2022-07-20 57.90 60.88 57.25 58.74 0.0M
2022-07-19 57.07 58.18 56.70 56.70 0.0M
2022-07-18 55.67 57.90 55.67 56.98 0.0M
2022-07-15 54.00 56.23 53.91 55.67 0.0M
2022-07-14 56.10 58.90 55.80 58.90 0.0M
2022-07-13 58.00 58.70 56.70 56.70 0.0M
2022-07-12 60.00 60.50 56.00 56.70 0.0M
2022-07-11 60.80 61.80 60.40 61.50 0.0M
2022-07-08 61.50 63.10 60.40 61.20 0.0M
2022-07-07 59.70 61.60 58.70 61.50 0.0M
2022-07-06 60.60 61.70 58.10 58.30 0.0M
2022-07-05 60.00 61.80 59.50 61.80 0.0M
2022-07-04 54.90 59.80 53.60 58.70 0.0M
2022-07-01 61.30 61.50 54.40 54.40 0.0M
2022-06-30 62.20 63.00 60.20 60.20 0.0M
2022-06-29 65.00 65.00 60.40 61.60 0.0M
2022-06-28 65.00 67.70 64.70 65.70 0.0M
2022-06-27 64.00 64.60 63.40 64.60 0.0M
2022-06-24 65.20 66.20 63.90 64.00 0.0M
2022-06-23 64.20 65.30 62.80 65.20 0.0M
2022-06-22 64.00 65.50 63.50 64.40 0.0M
2022-06-21 59.90 63.90 59.50 63.30 0.0M
2022-06-20 62.90 63.00 60.00 60.00 0.0M
2022-06-17 62.30 64.20 62.00 63.30 0.0M
2022-06-16 67.00 67.70 63.00 63.00 0.0M
2022-06-15 64.90 67.10 64.80 65.20 0.0M
2022-06-14 67.90 67.90 62.70 65.30 0.0M
2022-06-13 65.00 67.90 64.50 67.90 0.0M
2022-06-10 66.30 66.90 65.50 66.50 0.0M
2022-06-09 69.00 69.00 66.50 67.30 0.0M
2022-06-08 69.80 70.20 68.20 68.70 0.0M
2022-06-07 66.50 70.90 66.20 68.90 0.0M
2022-06-06 64.20 65.30 62.80 64.50 0.0M
2022-06-02 62.50 64.60 62.00 63.80 0.0M
2022-06-01 65.00 65.70 62.80 62.80 0.0M
2022-05-31 64.00 64.40 62.90 64.10 0.0M
2022-05-30 62.90 64.80 61.80 64.00 0.0M
2022-05-27 61.00 61.90 60.00 61.60 0.0M
2022-05-26 60.60 61.60 59.50 59.70 0.0M
2022-05-25 57.90 60.60 56.80 60.00 0.0M
2022-05-24 58.10 60.00 57.20 57.20 0.0M
2022-05-23 57.60 57.80 56.20 57.20 0.0M
2022-05-20 55.90 57.10 55.30 57.00 0.0M
2022-05-19 53.80 56.00 53.60 55.80 0.0M
2022-05-18 56.80 57.40 55.00 55.30 0.0M
2022-05-17 55.00 56.30 55.00 56.10 0.0M
2022-05-16 54.80 56.30 54.40 54.90 0.0M
2022-05-13 52.10 54.30 52.10 53.80 0.0M
2022-05-12 56.70 57.10 51.20 51.20 0.0M
2022-05-11 56.80 57.70 56.60 56.70 0.0M
2022-05-10 55.50 57.50 55.10 57.20 0.0M
2022-05-09 58.10 58.40 56.80 56.90 0.0M
2022-05-06 58.00 59.00 57.60 58.70 0.0M
2022-05-05 59.60 61.60 59.60 60.80 0.0M
2022-05-04 58.60 59.30 58.30 58.40 0.0M
2022-05-03 58.70 59.60 58.10 58.30 0.0M
2022-04-29 59.40 59.60 58.10 58.10 0.0M
2022-04-27 56.00 59.40 55.50 59.10 0.0M
2022-04-26 58.00 58.70 57.00 57.40 0.0M
2022-04-25 59.00 59.20 56.70 56.70 0.0M
2022-04-22 63.50 64.80 60.60 60.80 0.0M
2022-04-21 63.80 66.00 63.20 63.80 0.0M
2022-04-20 62.90 66.80 61.80 61.80 0.0M
2022-04-19 59.90 61.80 59.60 60.80 0.0M
2022-04-18 60.00 61.30 58.70 58.90 0.0M
2022-04-15 60.80 62.50 59.70 59.90 0.0M
2022-04-14 60.70 64.90 60.70 61.20 0.0M
2022-04-13 59.80 62.40 58.80 60.60 0.0M
2022-04-12 56.20 60.70 56.00 60.20 0.0M
2022-04-11 60.00 60.00 56.70 56.90 0.0M
2022-04-08 58.40 60.20 58.30 60.10 0.0M
2022-04-07 59.50 61.70 57.10 58.10 0.0M
2022-04-06 61.50 62.50 59.50 60.40 0.0M
2022-04-01 58.20 61.90 58.10 61.90 0.0M
2022-03-31 59.90 60.50 56.90 57.60 0.0M
2022-03-30 57.40 60.20 56.80 58.50 0.0M
2022-03-29 58.60 59.20 56.20 56.90 0.0M
2022-03-28 57.80 59.30 57.80 58.20 0.0M
2022-03-25 57.60 59.70 56.20 58.90 0.0M
2022-03-24 55.80 58.30 55.80 57.00 0.0M
2022-03-23 55.90 57.70 55.00 56.30 0.0M
2022-03-22 55.20 56.90 54.50 55.80 0.0M
2022-03-21 53.50 56.00 53.40 55.40 0.0M
2022-03-18 52.30 53.00 50.90 53.00 0.0M
2022-03-17 49.65 52.60 49.50 51.80 0.0M
2022-03-16 49.80 49.80 48.30 48.75 0.0M
2022-03-15 50.70 50.80 48.75 48.80 0.0M
2022-03-14 49.30 50.80 49.30 50.70 0.0M
2022-03-11 50.30 50.40 49.25 49.55 0.0M
2022-03-10 51.70 51.70 50.50 50.90 0.0M
2022-03-09 50.00 50.40 49.40 50.00 0.0M
2022-03-08 50.00 51.20 48.95 49.10 0.0M
2022-03-07 51.50 52.40 49.75 50.30 0.0M
2022-03-04 56.00 56.10 54.60 54.70 0.0M
2022-03-03 57.20 57.50 56.20 56.50 0.0M
2022-03-02 56.20 57.70 56.00 56.50 0.0M
2022-03-01 56.20 58.30 56.10 56.80 0.0M
2022-02-25 54.70 55.80 53.70 55.10 0.0M
2022-02-24 56.10 56.60 53.60 53.60 0.0M
2022-02-23 55.50 58.30 55.50 57.30 0.0M
2022-02-22 55.00 56.50 54.40 55.20 0.0M
2022-02-21 54.70 55.30 54.30 55.10 0.0M
2022-02-18 54.60 55.60 54.50 55.30 0.0M
2022-02-17 55.90 57.60 55.00 55.10 0.0M
2022-02-16 55.40 55.70 54.10 55.50 0.0M
2022-02-15 56.70 57.00 54.60 54.70 0.0M
2022-02-14 55.10 56.30 54.40 55.60 0.0M
2022-02-11 55.00 55.90 54.60 55.70 0.0M
2022-02-10 57.00 57.80 55.10 55.60 0.0M
2022-02-09 51.40 55.50 50.70 54.90 0.0M
2022-02-08 50.10 51.00 49.65 51.00 0.0M
2022-02-07 48.50 49.30 48.00 49.20 0.0M
2022-01-26 48.35 48.55 47.35 47.50 0.0M
2022-01-25 48.25 49.10 47.20 47.20 0.0M
2022-01-24 49.80 49.90 46.40 48.30 0.0M
2022-01-21 52.10 52.30 50.00 50.00 0.0M
2022-01-20 52.60 52.90 51.70 52.50 0.0M
2022-01-19 51.90 52.90 51.40 52.00 0.0M
2022-01-18 54.00 54.60 53.00 53.80 0.0M
2022-01-17 53.80 55.00 53.30 54.60 0.0M
2022-01-14 57.20 57.40 53.40 53.50 0.0M
2022-01-13 60.60 61.50 57.10 57.10 0.0M
2022-01-12 58.20 60.00 57.00 58.70 0.0M
2022-01-11 54.60 57.50 54.40 55.60 0.0M
2022-01-10 52.00 53.40 50.70 53.30 0.0M
2022-01-07 54.10 54.50 51.80 52.10 0.0M
2022-01-06 53.50 56.30 52.70 54.90 0.0M
2022-01-05 52.30 52.40 51.70 51.90 0.0M
2022-01-04 51.90 52.40 51.40 51.80 0.0M
2022-01-03 52.10 52.10 50.60 51.10 0.0M