China Metal Products Co Ltd (1532)

1532
🏛️ 台湾 →
27.10
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 41.45 42.00 40.75 41.95 2.1M
2023-12-28 42.15 42.20 41.15 41.50 2.3M
2023-12-27 41.40 42.40 41.00 41.90 4.2M
2023-12-26 40.40 41.50 40.15 41.40 3.4M
2023-12-25 40.35 41.00 40.25 40.40 2.2M
2023-12-22 39.35 40.20 39.20 40.20 2.0M
2023-12-21 38.90 39.70 38.90 39.35 0.8M
2023-12-20 39.35 40.10 39.20 39.30 2.6M
2023-12-19 39.10 39.50 38.70 39.30 0.9M
2023-12-18 39.50 39.60 39.00 39.05 0.9M
2023-12-15 39.25 39.50 38.90 39.30 0.7M
2023-12-14 39.45 39.65 38.65 38.90 1.5M
2023-12-13 38.50 39.50 38.30 39.30 1.7M
2023-12-12 38.55 38.70 38.35 38.50 0.9M
2023-12-11 39.00 39.30 38.50 38.60 1.3M
2023-12-08 39.25 39.35 38.75 39.25 1.2M
2023-12-07 39.50 39.75 38.70 38.95 3.1M
2023-12-06 40.20 40.40 39.20 39.75 2.0M
2023-12-05 40.10 40.30 39.85 40.20 1.3M
2023-12-04 40.30 40.30 39.75 40.15 1.8M
2023-12-01 39.70 39.95 39.30 39.95 1.7M
2023-11-30 39.80 39.80 39.25 39.65 1.2M
2023-11-29 39.50 39.90 39.30 39.65 1.8M
2023-11-28 38.95 39.70 38.95 39.35 2.4M
2023-11-27 38.50 39.55 38.50 38.95 3.8M
2023-11-24 38.00 38.45 37.90 38.40 1.9M
2023-11-23 37.85 38.30 37.70 37.90 1.5M
2023-11-22 37.45 37.80 37.20 37.65 1.3M
2023-11-21 37.35 37.60 36.90 37.55 1.2M
2023-11-20 37.65 37.70 37.15 37.20 1.4M
2023-11-17 36.80 37.60 36.80 37.40 1.8M
2023-11-16 36.60 36.90 36.40 36.80 0.9M
2023-11-15 36.25 36.70 36.05 36.60 0.9M
2023-11-14 36.00 36.25 35.70 36.20 0.5M
2023-11-13 36.25 36.25 35.50 36.00 0.6M
2023-11-10 36.20 36.30 35.90 36.05 0.3M
2023-11-09 36.40 36.50 36.15 36.40 0.5M
2023-11-08 36.55 36.55 36.30 36.40 0.5M
2023-11-07 36.20 36.45 35.95 36.40 0.6M
2023-11-06 35.75 36.15 35.75 36.10 0.3M
2023-11-03 35.60 36.05 35.60 35.75 0.3M
2023-11-02 35.10 35.75 35.00 35.60 0.5M
2023-11-01 35.00 35.30 34.90 35.00 0.5M
2023-10-31 35.30 36.20 34.95 35.05 0.8M
2023-10-30 35.20 35.60 35.20 35.45 0.2M
2023-10-27 34.95 35.40 34.95 35.15 0.3M
2023-10-26 35.20 35.40 34.90 35.00 0.4M
2023-10-25 35.20 35.45 35.05 35.30 0.2M
2023-10-24 35.10 35.20 34.80 35.20 0.4M
2023-10-23 34.95 35.75 34.95 35.00 0.4M
2023-10-20 35.25 35.25 34.70 35.05 1.0M
2023-10-19 35.40 35.60 35.20 35.25 0.7M
2023-10-18 35.60 35.80 35.30 35.80 1.3M
2023-10-17 35.85 36.30 35.60 35.60 0.7M
2023-10-16 35.80 36.20 35.65 35.90 0.3M
2023-10-13 36.00 36.35 35.80 35.95 0.4M
2023-10-12 36.45 36.45 35.80 36.05 0.9M
2023-10-11 37.15 37.15 36.30 36.45 0.5M
2023-10-06 36.80 37.00 36.55 36.80 0.5M
2023-10-05 36.90 36.90 36.45 36.75 0.4M
2023-10-04 36.75 36.75 36.35 36.60 0.6M
2023-10-03 36.00 37.00 35.85 36.85 1.7M
2023-10-02 35.50 35.95 35.50 35.90 0.5M
2023-09-28 35.10 35.70 35.10 35.50 0.5M
2023-09-27 35.00 35.75 34.90 35.10 0.4M
2023-09-26 35.65 35.65 35.00 35.00 1.5M
2023-09-25 35.70 35.95 35.65 35.80 0.4M
2023-09-22 35.50 35.80 35.35 35.50 0.7M
2023-09-21 36.20 36.50 35.60 35.75 1.1M
2023-09-20 36.70 36.90 36.05 36.20 0.8M
2023-09-19 36.80 37.20 36.35 36.65 1.0M
2023-09-18 36.50 36.90 36.30 36.70 0.6M
2023-09-15 37.25 37.25 36.50 36.55 1.3M
2023-09-14 37.30 37.30 36.90 37.20 0.7M
2023-09-13 37.20 37.30 36.75 37.10 0.8M
2023-09-12 36.45 37.30 36.45 37.05 1.1M
2023-09-11 36.75 36.95 36.20 36.65 1.5M
2023-09-08 36.65 36.80 36.30 36.60 0.6M
2023-09-07 36.95 37.15 36.30 36.65 1.0M
2023-09-06 37.70 37.75 36.45 36.75 1.5M
2023-09-05 37.20 37.65 37.00 37.30 1.4M
2023-09-04 36.90 37.30 36.60 37.05 1.6M
2023-09-01 36.05 37.35 36.05 36.60 2.1M
2023-08-31 36.00 36.05 35.55 36.05 0.6M
2023-08-30 35.95 36.20 35.55 35.85 0.6M
2023-08-29 35.40 35.80 35.15 35.80 0.7M
2023-08-28 35.35 35.50 34.85 34.95 1.3M
2023-08-25 35.30 35.80 35.05 35.35 0.8M
2023-08-24 35.50 35.90 35.05 35.25 0.7M
2023-08-23 35.30 35.65 34.75 35.45 1.3M
2023-08-22 35.95 36.00 35.15 35.30 1.2M
2023-08-21 36.50 36.50 35.35 35.95 1.9M
2023-08-18 37.15 37.30 36.40 36.50 2.0M
2023-08-17 36.25 37.30 35.80 37.15 1.8M
2023-08-16 36.00 36.50 35.50 36.25 1.2M
2023-08-15 36.05 36.70 35.65 36.00 1.3M
2023-08-14 37.30 37.30 35.40 36.00 2.7M
2023-08-11 38.25 38.25 36.90 37.45 3.0M
2023-08-10 38.30 38.40 37.65 38.25 1.7M
2023-08-09 38.60 39.00 38.15 38.30 1.8M
2023-08-08 38.60 39.20 38.35 38.70 2.3M
2023-08-07 38.95 39.15 38.30 38.50 1.9M
2023-08-04 39.00 39.15 38.25 38.50 2.2M
2023-08-02 38.70 39.40 38.45 38.85 3.9M
2023-08-01 39.00 39.20 38.35 38.55 2.3M
2023-07-31 38.15 38.80 38.05 38.75 2.6M
2023-07-28 37.95 38.45 37.80 37.85 2.1M
2023-07-27 37.90 37.95 37.60 37.70 0.7M
2023-07-26 37.80 37.90 37.35 37.60 0.9M
2023-07-25 37.40 38.00 37.30 37.55 1.5M
2023-07-24 36.50 38.00 36.50 37.35 4.7M
2023-07-21 35.35 36.45 35.35 36.25 1.0M
2023-07-20 34.80 35.50 34.65 35.40 0.4M
2023-07-19 34.70 35.25 34.60 34.70 0.7M
2023-07-18 35.45 35.60 34.65 34.90 1.3M
2023-07-17 35.40 35.55 35.20 35.45 1.0M
2023-07-14 36.60 36.60 36.20 36.25 0.9M
2023-07-13 36.95 37.05 36.15 36.45 0.9M
2023-07-12 37.45 37.75 36.75 36.75 1.0M
2023-07-11 37.40 37.50 37.15 37.35 2.3M
2023-07-10 36.35 36.90 36.30 36.85 0.5M
2023-07-07 36.40 36.45 36.00 36.25 0.6M
2023-07-06 36.70 36.90 36.35 36.35 0.8M
2023-07-05 36.85 37.10 36.80 36.90 0.5M
2023-07-04 36.90 37.10 36.80 36.95 0.5M
2023-07-03 36.60 37.15 36.60 36.90 1.5M
2023-06-30 36.45 36.75 36.40 36.40 0.4M
2023-06-29 37.10 37.15 36.20 36.45 0.9M
2023-06-28 36.60 37.25 36.50 36.75 0.8M
2023-06-27 36.45 36.70 36.40 36.60 0.6M
2023-06-26 36.15 37.00 35.95 36.60 1.5M
2023-06-21 36.00 36.25 36.00 36.15 0.4M
2023-06-20 36.20 36.25 36.00 36.00 0.3M
2023-06-19 36.20 36.40 36.10 36.20 0.3M
2023-06-16 36.30 36.55 36.20 36.20 0.4M
2023-06-15 36.65 36.70 36.20 36.30 0.6M
2023-06-14 36.60 36.80 36.55 36.65 0.4M
2023-06-13 36.90 37.00 36.65 36.75 0.5M
2023-06-12 37.10 37.10 36.70 36.75 0.9M
2023-06-09 36.80 37.60 36.60 37.05 1.6M
2023-06-08 37.05 37.30 36.65 36.75 1.1M
2023-06-07 36.25 37.25 36.25 37.15 3.0M
2023-06-06 36.15 36.60 35.95 36.25 0.8M
2023-06-05 36.25 36.85 36.15 36.15 1.9M
2023-06-02 35.10 36.00 35.10 35.95 1.6M
2023-06-01 34.90 35.25 34.80 35.10 0.3M
2023-05-31 34.90 35.20 34.75 34.90 0.5M
2023-05-30 34.90 34.90 34.60 34.90 0.3M
2023-05-29 34.85 35.00 34.60 34.75 0.5M
2023-05-26 35.10 35.10 34.60 34.85 0.8M
2023-05-25 35.10 35.45 35.00 35.10 0.5M
2023-05-24 35.85 35.95 35.30 35.45 0.5M
2023-05-23 35.75 35.90 35.00 35.85 1.0M
2023-05-22 33.90 36.70 33.90 35.85 2.7M
2023-05-19 34.10 34.60 33.80 33.90 0.6M
2023-05-18 34.25 34.40 34.00 34.10 0.3M
2023-05-17 33.65 34.40 33.65 34.25 0.5M
2023-05-16 33.70 33.95 33.60 33.85 0.3M
2023-05-15 33.40 33.90 33.15 33.50 0.5M
2023-05-12 33.60 33.70 33.25 33.50 0.3M
2023-05-11 33.95 33.95 33.50 33.60 0.6M
2023-05-10 34.10 34.20 33.90 34.10 0.2M
2023-05-09 34.10 34.20 33.85 34.15 0.3M
2023-05-08 34.20 34.20 33.95 34.10 0.5M
2023-05-05 34.15 34.50 34.15 34.20 0.1M
2023-05-04 34.20 34.35 34.05 34.20 0.3M
2023-05-03 34.35 34.35 34.15 34.25 0.3M
2023-05-02 34.50 34.60 34.30 34.40 0.2M
2023-04-28 34.40 34.40 34.20 34.40 0.2M
2023-04-27 34.60 34.60 34.00 34.25 0.1M
2023-04-26 33.90 34.55 33.85 34.40 0.4M
2023-04-25 34.85 34.90 33.75 33.90 0.6M
2023-04-24 34.45 34.60 34.15 34.55 0.4M
2023-04-21 34.60 34.75 33.65 34.15 1.1M
2023-04-20 35.20 35.30 34.50 34.55 1.1M
2023-04-19 35.40 35.40 35.10 35.20 0.5M
2023-04-18 35.85 36.00 35.20 35.25 0.8M
2023-04-17 35.90 36.20 35.80 35.85 0.5M
2023-04-14 36.10 36.25 35.80 35.90 0.7M
2023-04-13 36.05 36.40 35.85 36.00 1.1M
2023-04-12 35.30 36.30 35.15 36.05 2.4M
2023-04-11 35.20 35.25 35.00 35.10 1.3M
2023-04-10 35.30 35.50 35.20 35.20 0.5M
2023-04-07 35.45 35.45 35.15 35.30 0.4M
2023-04-06 35.70 35.70 35.30 35.30 0.4M
2023-03-31 35.15 35.50 35.05 35.50 0.8M
2023-03-30 35.30 35.35 35.05 35.10 0.5M
2023-03-29 35.45 35.80 35.05 35.15 0.8M
2023-03-28 35.65 35.65 35.20 35.20 0.7M
2023-03-27 35.85 35.85 35.50 35.60 0.7M
2023-03-24 35.60 35.85 35.30 35.65 1.1M
2023-03-23 35.10 35.50 35.10 35.30 0.4M
2023-03-22 35.40 35.50 34.85 35.50 1.1M
2023-03-21 35.40 35.75 35.10 35.25 0.8M
2023-03-20 35.05 35.65 35.05 35.50 2.1M
2023-03-17 33.70 35.05 33.65 35.00 2.1M
2023-03-16 33.80 34.15 33.55 33.80 0.7M
2023-03-15 34.00 34.35 33.80 34.10 0.5M
2023-03-14 34.20 34.70 33.75 34.00 0.8M
2023-03-13 33.80 34.30 33.30 34.20 0.8M
2023-03-10 34.55 34.55 33.80 34.00 1.2M
2023-03-09 35.30 35.30 34.70 34.80 0.8M
2023-03-08 34.90 35.15 34.45 35.15 1.1M
2023-03-07 34.35 35.30 34.20 35.00 1.9M
2023-03-06 33.65 34.40 33.55 34.35 1.2M
2023-03-03 33.70 33.70 33.20 33.30 0.5M
2023-03-02 33.30 33.50 33.15 33.40 0.5M
2023-03-01 33.50 33.80 33.05 33.25 1.1M
2023-02-24 32.70 33.60 32.30 33.50 2.3M
2023-02-23 32.00 32.60 32.00 32.40 1.8M
2023-02-22 31.55 31.90 31.35 31.80 0.9M
2023-02-21 31.55 31.60 31.40 31.55 0.3M
2023-02-20 31.45 31.75 31.45 31.55 0.4M
2023-02-17 31.45 31.70 31.35 31.45 0.4M
2023-02-16 31.25 31.50 31.20 31.50 0.4M
2023-02-15 31.25 31.45 31.20 31.25 0.3M
2023-02-14 31.30 31.60 31.00 31.20 0.5M
2023-02-13 31.55 31.65 31.15 31.30 0.4M
2023-02-10 31.10 31.75 30.95 31.65 0.8M
2023-02-09 30.75 32.00 30.75 31.30 1.6M
2023-02-08 30.40 30.85 30.40 30.85 0.7M
2023-02-07 30.50 30.55 30.30 30.40 0.3M
2023-02-06 30.75 30.85 30.25 30.30 0.3M
2023-02-03 30.50 30.85 30.25 30.75 0.4M
2023-02-02 30.45 30.65 30.35 30.60 0.3M
2023-02-01 30.00 30.50 30.00 30.35 0.4M
2023-01-31 29.70 30.25 29.70 30.00 0.8M
2023-01-30 29.70 30.10 29.65 29.65 0.5M
2023-01-17 29.85 29.85 29.60 29.65 0.2M
2023-01-16 29.60 29.90 29.55 29.65 0.4M
2023-01-13 29.40 29.65 29.40 29.60 0.1M
2023-01-12 29.30 29.70 29.25 29.60 0.2M
2023-01-11 29.50 29.75 29.25 29.25 0.4M
2023-01-10 29.20 29.50 29.20 29.45 0.2M
2023-01-09 29.15 29.30 29.10 29.20 0.4M
2023-01-06 28.80 29.00 28.70 28.90 0.1M
2023-01-05 29.00 29.15 28.85 28.95 0.1M
2023-01-04 28.90 29.00 28.75 29.00 0.1M
2023-01-03 28.70 28.90 28.45 28.80 0.2M