チップモス・テクノロジーズ (IMOS)

IMOS
🏛️ アメリカ →
19.11
最終更新: 2025-09-30
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
2024-12-31 18.81 18.95 18.77 18.83 0.0M
2024-12-30 18.91 18.91 18.65 18.82 0.0M
2024-12-27 19.20 19.22 18.93 19.10 0.0M
2024-12-26 19.37 19.49 19.16 19.39 0.0M
2024-12-24 19.29 19.29 19.04 19.21 0.0M
2024-12-23 19.10 19.49 19.04 19.13 0.0M
2024-12-20 18.91 19.30 18.64 19.11 0.0M
2024-12-19 18.83 18.91 18.63 18.73 0.0M
2024-12-18 19.15 19.22 18.81 18.97 0.0M
2024-12-17 18.44 18.44 18.24 18.35 0.0M
2024-12-16 18.50 18.60 18.20 18.38 0.0M
2024-12-13 18.73 18.83 18.51 18.70 0.0M
2024-12-12 19.11 19.19 18.74 18.84 0.0M
2024-12-11 19.20 19.40 19.11 19.24 0.0M
2024-12-10 19.18 19.39 19.10 19.30 0.0M
2024-12-09 19.42 19.50 19.17 19.40 0.1M
2024-12-06 19.63 19.72 19.55 19.66 0.0M
2024-12-05 19.73 19.83 19.58 19.74 0.0M
2024-12-04 19.65 19.73 19.60 19.73 0.0M
2024-12-03 19.62 19.66 19.43 19.58 0.0M
2024-12-02 19.74 19.90 19.74 19.90 0.0M
2024-11-29 19.55 19.67 19.49 19.62 0.0M
2024-11-27 19.74 19.74 19.31 19.48 0.0M
2024-11-26 19.96 20.03 19.92 19.98 0.0M
2024-11-25 19.77 19.93 19.72 19.92 0.0M
2024-11-22 19.50 19.62 19.48 19.58 0.0M
2024-11-21 19.50 19.51 19.39 19.40 0.0M
2024-11-20 19.50 19.50 19.19 19.31 0.0M
2024-11-19 19.54 19.73 19.50 19.73 0.0M
2024-11-18 19.50 19.61 19.19 19.53 0.0M
2024-11-15 19.62 19.62 19.48 19.52 0.0M
2024-11-14 19.49 19.51 19.31 19.36 0.0M
2024-11-13 19.46 19.58 19.27 19.30 0.0M
2024-11-12 20.10 20.15 19.93 20.11 0.0M
2024-11-11 20.44 20.44 20.24 20.44 0.0M
2024-11-08 21.00 21.02 20.58 20.72 0.0M
2024-11-07 21.62 21.76 21.60 21.61 0.0M
2024-11-06 21.19 21.52 20.38 21.32 0.0M
2024-11-05 22.16 22.35 22.16 22.35 0.0M
2024-11-04 22.35 22.40 22.16 22.20 0.0M
2024-11-01 22.22 22.48 22.19 22.36 0.0M
2024-10-31 21.73 21.78 21.58 21.69 0.0M
2024-10-30 22.03 22.04 21.69 21.79 0.0M
2024-10-29 21.89 21.96 21.81 21.96 0.0M
2024-10-28 22.22 22.25 22.13 22.19 0.0M
2024-10-25 22.48 22.57 22.34 22.34 0.0M
2024-10-24 22.33 22.33 22.11 22.31 0.0M
2024-10-23 22.49 22.53 22.28 22.51 0.0M
2024-10-22 22.59 22.64 22.56 22.57 0.0M
2024-10-21 22.58 22.66 22.44 22.64 0.0M
2024-10-18 22.60 22.60 22.46 22.51 0.0M
2024-10-17 22.77 22.79 22.59 22.64 0.0M
2024-10-16 22.58 22.74 22.55 22.74 0.0M
2024-10-15 22.30 22.35 21.90 22.04 0.0M
2024-10-14 22.40 22.59 22.40 22.48 0.0M
2024-10-11 22.62 22.65 22.54 22.65 0.0M
2024-10-10 22.38 23.04 22.10 22.97 0.0M
2024-10-09 23.19 23.19 22.75 22.93 0.0M
2024-10-08 23.25 23.25 23.11 23.20 0.0M
2024-10-07 23.34 23.45 23.28 23.38 0.0M
2024-10-04 23.13 23.20 23.00 23.12 0.0M
2024-10-03 23.00 23.25 23.00 23.25 0.0M
2024-10-02 23.20 23.34 23.08 23.18 0.0M
2024-10-01 23.37 23.37 23.01 23.26 0.0M
2024-09-30 23.58 23.58 23.30 23.40 0.0M
2024-09-27 23.57 23.85 23.51 23.66 0.0M
2024-09-26 23.20 23.40 23.18 23.39 0.0M
2024-09-25 23.10 23.14 22.94 22.97 0.0M
2024-09-24 22.97 23.04 22.91 22.93 0.0M
2024-09-23 22.89 22.94 22.87 22.91 0.0M
2024-09-20 22.90 22.94 22.81 22.89 0.0M
2024-09-19 22.97 23.12 22.93 23.05 0.0M
2024-09-18 22.87 22.98 22.60 22.81 0.0M
2024-09-17 23.12 23.12 22.88 22.98 0.0M
2024-09-16 23.01 23.01 22.83 22.95 0.0M
2024-09-13 22.72 22.92 22.72 22.80 0.0M
2024-09-12 22.34 22.43 22.20 22.38 0.0M
2024-09-11 22.22 22.40 21.92 22.33 0.0M
2024-09-10 22.17 22.17 21.47 21.65 0.0M
2024-09-09 22.32 22.51 22.29 22.41 0.0M
2024-09-06 22.45 22.45 21.75 21.89 0.0M
2024-09-05 22.39 22.42 22.18 22.27 0.0M
2024-09-04 22.50 22.61 22.27 22.44 0.0M
2024-09-03 23.43 23.43 22.82 22.82 0.0M
2024-08-30 23.69 23.73 23.57 23.65 0.0M
2024-08-29 23.29 23.54 23.29 23.43 0.0M
2024-08-28 23.27 23.38 23.06 23.17 0.0M
2024-08-27 23.24 23.47 23.22 23.38 0.0M
2024-08-26 23.40 23.43 23.26 23.32 0.0M
2024-08-23 23.11 23.42 23.11 23.31 0.0M
2024-08-22 23.29 23.29 23.02 23.06 0.0M
2024-08-21 23.21 23.33 23.06 23.12 0.0M
2024-08-20 23.24 23.30 23.09 23.16 0.0M
2024-08-19 23.03 23.29 22.51 23.24 0.0M
2024-08-16 23.02 23.12 22.98 23.07 0.0M
2024-08-15 23.26 23.34 23.20 23.30 0.0M
2024-08-14 23.44 23.59 23.09 23.47 0.0M
2024-08-13 24.06 24.20 23.59 24.12 0.0M
2024-08-12 23.56 23.65 22.60 23.59 0.0M
2024-08-09 22.32 23.11 22.32 22.68 0.0M
2024-08-08 22.61 22.94 22.61 22.92 0.0M
2024-08-07 22.96 23.05 22.34 22.57 0.0M
2024-08-06 21.97 22.10 21.83 21.89 0.0M
2024-08-05 21.80 22.22 21.77 21.91 0.1M
2024-08-02 22.74 23.56 22.71 23.48 0.0M
2024-08-01 24.27 24.41 23.94 24.09 0.0M
2024-07-31 23.95 24.06 23.72 24.00 0.0M
2024-07-30 23.85 24.11 23.64 23.80 0.0M
2024-07-29 24.37 24.70 22.46 23.79 0.0M
2024-07-26 24.49 24.72 24.49 24.66 0.0M
2024-07-25 24.52 24.52 24.19 24.29 0.0M
2024-07-24 24.84 24.88 24.42 24.42 0.0M
2024-07-23 24.79 25.03 24.79 24.89 0.0M
2024-07-22 24.55 24.86 24.55 24.79 0.0M
2024-07-19 25.35 25.35 25.14 25.15 0.0M
2024-07-18 25.91 26.07 25.59 25.80 0.0M
2024-07-17 26.12 26.13 25.81 25.93 0.0M
2024-07-16 26.33 26.50 26.26 26.50 0.0M
2024-07-15 26.56 26.56 26.00 26.03 0.0M
2024-07-12 26.56 26.85 26.56 26.83 0.0M
2024-07-11 26.82 26.82 26.50 26.63 0.0M
2024-07-10 26.58 26.91 26.29 26.55 0.0M
2024-07-09 26.14 26.14 25.88 25.91 0.0M
2024-07-08 26.66 26.81 26.62 26.64 0.0M
2024-07-05 26.43 26.59 26.36 26.49 0.0M
2024-07-03 26.00 26.36 26.00 26.32 0.0M
2024-07-02 25.83 25.98 25.81 25.94 0.0M
2024-07-01 25.89 25.98 25.75 25.93 0.0M
2024-06-28 26.05 26.35 26.05 26.11 0.0M
2024-06-27 26.09 26.18 25.94 26.06 0.0M
2024-06-26 27.49 27.49 27.23 27.26 0.0M
2024-06-25 27.50 27.50 27.38 27.43 0.0M
2024-06-24 27.45 27.51 27.36 27.46 0.0M
2024-06-21 27.80 27.80 27.56 27.56 0.0M
2024-06-20 27.53 27.80 27.34 27.50 0.0M
2024-06-18 27.49 27.55 27.34 27.52 0.0M
2024-06-17 27.19 27.67 27.19 27.63 0.0M
2024-06-14 27.38 27.48 26.95 27.48 0.0M
2024-06-13 27.11 27.25 26.97 27.15 0.0M
2024-06-12 26.94 27.26 26.86 27.07 0.0M
2024-06-11 26.54 26.76 26.49 26.66 0.0M
2024-06-10 26.47 26.64 25.50 26.42 0.0M
2024-06-07 27.21 27.43 25.60 25.60 0.0M
2024-06-06 26.92 26.92 26.71 26.91 0.0M
2024-06-05 26.87 27.42 26.86 27.40 0.0M
2024-06-04 26.88 26.97 26.68 26.97 0.0M
2024-06-03 27.25 27.30 26.96 26.96 0.0M
2024-05-31 27.00 27.21 26.82 27.21 0.0M
2024-05-30 27.75 27.96 27.35 27.35 0.0M
2024-05-29 27.72 27.87 27.60 27.60 0.0M
2024-05-28 27.53 27.92 27.50 27.60 0.0M
2024-05-24 27.26 27.52 27.26 27.49 0.0M
2024-05-23 27.31 27.50 27.20 27.30 0.0M
2024-05-22 28.01 28.22 27.89 28.03 0.0M
2024-05-21 27.36 27.52 27.24 27.36 0.0M
2024-05-20 26.80 27.06 26.62 26.72 0.0M
2024-05-17 26.55 26.72 26.50 26.70 0.0M
2024-05-16 26.88 27.21 26.01 26.63 0.0M
2024-05-15 26.60 27.06 26.59 27.06 0.0M
2024-05-14 26.11 26.69 26.11 26.43 0.0M
2024-05-13 25.74 26.35 25.15 25.96 0.0M
2024-05-10 27.01 27.39 24.50 25.74 0.1M
2024-05-09 27.46 28.34 27.00 28.03 0.0M
2024-05-08 27.92 28.06 27.70 28.00 0.0M
2024-05-07 28.06 28.18 27.84 28.04 0.0M
2024-05-06 28.03 28.19 27.92 28.19 0.0M
2024-05-03 28.16 28.52 28.14 28.21 0.0M
2024-05-02 28.02 28.59 28.02 28.59 0.0M
2024-05-01 27.89 28.22 27.64 27.85 0.0M
2024-04-30 27.94 28.33 27.66 27.89 0.0M
2024-04-29 28.58 28.78 28.57 28.67 0.0M
2024-04-26 28.43 28.61 28.42 28.43 0.0M
2024-04-25 27.93 28.34 27.93 28.34 0.0M
2024-04-24 28.68 28.70 28.28 28.40 0.0M
2024-04-23 28.00 28.27 27.97 28.09 0.0M
2024-04-22 27.28 27.92 27.28 27.88 0.0M
2024-04-19 28.00 28.18 27.56 27.81 0.0M
2024-04-18 28.65 28.65 28.29 28.48 0.0M
2024-04-17 29.08 29.09 28.85 28.88 0.0M
2024-04-16 28.66 28.80 28.51 28.78 0.0M
2024-04-15 29.70 29.70 29.09 29.13 0.0M
2024-04-12 30.05 30.05 29.77 29.85 0.0M
2024-04-11 30.42 30.42 30.17 30.24 0.0M
2024-04-10 30.17 31.10 30.06 30.94 0.0M
2024-04-09 30.50 30.65 30.17 30.46 0.0M
2024-04-08 30.19 30.72 30.13 30.39 0.0M
2024-04-05 30.69 30.80 30.47 30.58 0.0M
2024-04-04 30.85 31.46 30.38 30.64 0.0M
2024-04-03 30.60 30.80 30.53 30.64 0.0M
2024-04-02 30.56 30.70 30.39 30.51 0.0M
2024-04-01 30.78 30.94 30.47 30.71 0.0M
2024-03-28 31.46 31.60 31.36 31.45 0.0M
2024-03-27 31.18 31.33 30.80 31.22 0.0M
2024-03-26 30.54 30.54 30.10 30.24 0.0M
2024-03-25 31.50 31.50 31.26 31.41 0.0M
2024-03-22 31.80 31.93 31.75 31.88 0.0M
2024-03-21 31.91 32.19 31.83 32.09 0.0M
2024-03-20 31.11 31.53 31.07 31.42 0.0M
2024-03-19 31.00 31.11 30.87 31.08 0.0M
2024-03-18 30.21 30.73 30.21 30.62 0.0M
2024-03-15 30.03 30.22 30.01 30.11 0.0M
2024-03-14 30.36 30.36 29.77 30.11 0.0M
2024-03-13 30.93 30.98 30.61 30.76 0.0M
2024-03-12 30.57 30.86 30.34 30.76 0.0M
2024-03-11 29.74 30.09 29.74 30.05 0.0M
2024-03-08 29.92 29.95 29.26 29.89 0.0M
2024-03-07 29.92 30.00 29.67 29.97 0.0M
2024-03-06 29.21 29.69 29.21 29.61 0.0M
2024-03-05 28.89 28.89 28.42 28.58 0.0M
2024-03-04 28.99 29.25 28.80 28.98 0.0M
2024-03-01 28.16 28.59 27.89 28.47 0.1M
2024-02-29 28.03 28.26 28.00 28.09 0.0M
2024-02-28 28.00 28.00 27.73 27.79 0.0M
2024-02-27 27.96 28.12 27.84 27.90 0.0M
2024-02-26 27.73 28.07 27.57 27.84 0.0M
2024-02-23 28.34 28.34 27.50 27.57 0.0M
2024-02-22 28.43 29.30 28.13 28.92 0.0M
2024-02-21 27.85 27.85 27.53 27.63 0.0M
2024-02-20 28.10 28.10 27.68 27.89 0.0M
2024-02-16 28.00 28.20 27.95 28.00 0.0M
2024-02-15 28.41 29.03 28.26 28.27 0.0M
2024-02-14 29.28 29.85 28.88 28.94 0.1M
2024-02-13 29.80 29.91 28.86 29.04 0.1M
2024-02-12 30.36 30.75 29.71 29.88 0.1M
2024-02-09 29.00 31.11 28.10 29.66 0.2M
2024-02-08 27.03 28.60 26.55 28.20 0.1M
2024-02-07 26.38 26.95 26.34 26.74 0.0M
2024-02-06 26.49 26.50 26.25 26.29 0.0M
2024-02-05 26.29 26.45 26.19 26.44 0.0M
2024-02-02 26.54 26.62 26.25 26.50 0.0M
2024-02-01 26.84 26.97 26.75 26.92 0.0M
2024-01-31 27.25 27.30 26.86 26.88 0.0M
2024-01-30 27.23 27.26 27.08 27.15 0.0M
2024-01-29 27.01 27.17 26.76 27.06 0.0M
2024-01-26 27.17 27.22 27.04 27.18 0.0M
2024-01-25 27.30 27.38 27.15 27.30 0.0M
2024-01-24 27.55 27.65 27.44 27.44 0.0M
2024-01-23 27.22 27.50 27.22 27.42 0.0M
2024-01-22 27.73 27.87 27.68 27.68 0.0M
2024-01-19 27.63 27.67 27.50 27.60 0.0M
2024-01-18 27.13 27.29 26.94 27.18 0.0M
2024-01-17 27.01 27.05 26.81 26.92 0.0M
2024-01-16 27.04 27.10 26.95 27.01 0.0M
2024-01-12 27.26 27.36 27.15 27.36 0.0M
2024-01-11 27.73 27.84 27.40 27.53 0.0M
2024-01-10 26.55 26.75 26.11 26.13 0.0M
2024-01-09 26.55 26.57 26.29 26.37 0.0M
2024-01-08 26.47 26.74 26.29 26.74 0.0M
2024-01-05 26.62 26.72 26.50 26.64 0.0M
2024-01-04 26.82 27.00 26.70 26.76 0.0M
2024-01-03 26.76 26.82 26.65 26.67 0.0M
2024-01-02 26.86 27.04 26.72 26.85 0.0M