De Poan Pneumatic (1570)

1570
🏛️ 台湾 →
28.80
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
2021-12-30 23.85 23.85 23.05 23.25 0.0M
2021-12-29 23.40 23.65 23.30 23.55 0.0M
2021-12-28 23.10 24.20 23.10 23.45 0.0M
2021-12-27 23.25 23.40 22.90 23.05 0.0M
2021-12-24 23.40 23.75 23.20 23.25 0.0M
2021-12-23 23.90 23.90 23.05 23.40 0.0M
2021-12-22 23.45 23.70 23.20 23.45 0.0M
2021-12-21 23.95 23.95 22.95 23.20 0.0M
2021-12-20 23.60 24.10 23.50 23.50 0.0M
2021-12-17 24.40 24.90 23.80 23.80 0.0M
2021-12-16 25.15 25.45 24.35 24.35 0.0M
2021-12-15 24.15 25.10 24.10 24.90 0.0M
2021-12-14 24.30 24.55 23.65 24.15 0.0M
2021-12-13 24.80 25.15 23.80 24.15 0.0M
2021-12-10 25.05 25.65 24.60 24.80 0.0M
2021-12-09 26.15 26.65 25.30 25.40 0.0M
2021-12-08 25.65 26.50 25.10 26.20 0.0M
2021-12-07 27.30 28.45 25.50 25.55 0.0M
2021-12-06 24.15 26.00 23.80 26.00 0.0M
2021-12-03 24.00 24.70 23.70 24.15 0.0M
2021-12-02 24.00 25.00 23.80 24.15 0.0M
2021-12-01 22.60 24.80 22.60 24.40 0.0M
2021-11-30 23.60 24.70 23.10 23.20 0.0M
2021-11-29 25.45 25.45 23.40 23.55 0.0M
2021-11-26 25.05 25.95 24.40 25.95 0.0M
2021-11-25 23.50 24.25 22.35 23.60 0.0M
2021-11-24 22.80 23.15 22.10 23.15 0.0M
2021-11-23 21.45 21.90 21.00 21.05 0.0M
2021-11-22 20.20 21.30 20.20 21.05 0.0M
2021-11-19 20.15 20.45 20.00 20.15 0.0M
2021-11-18 20.55 20.55 20.05 20.10 0.0M
2021-11-17 20.75 20.95 20.35 20.45 0.0M
2021-11-16 20.00 20.50 19.95 20.40 0.0M
2021-11-15 19.55 20.20 19.55 20.00 0.0M
2021-11-12 19.65 19.85 19.40 19.65 0.0M
2021-11-11 20.05 20.30 19.50 19.60 0.0M
2021-11-10 20.50 20.50 20.05 20.20 0.0M
2021-11-09 20.50 20.60 19.95 20.05 0.0M
2021-11-08 22.50 22.50 20.10 20.10 0.0M
2021-11-05 21.25 22.40 20.95 21.95 0.0M
2021-11-04 21.00 22.20 20.70 21.20 0.0M
2021-11-03 20.25 20.95 20.15 20.70 0.0M
2021-11-02 20.45 20.90 20.00 20.05 0.0M
2021-11-01 21.10 21.20 20.30 20.30 0.0M
2021-10-29 20.10 20.55 19.90 20.45 0.0M
2021-10-28 20.45 20.60 19.95 20.10 0.0M
2021-10-27 19.70 20.55 19.65 20.40 0.0M
2021-10-26 20.60 20.75 19.80 19.85 0.0M
2021-10-25 20.80 20.85 20.00 20.30 0.0M
2021-10-22 20.90 21.10 20.25 20.85 0.0M
2021-10-21 19.45 20.75 19.40 20.30 0.0M
2021-10-20 19.50 19.95 19.30 19.40 0.0M
2021-10-19 19.80 19.80 19.30 19.45 0.0M
2021-10-18 20.20 20.75 19.35 19.50 0.0M
2021-10-15 18.90 19.55 18.75 19.45 0.0M
2021-10-14 18.35 19.10 18.35 18.65 0.0M
2021-10-13 18.40 18.85 18.20 18.40 0.0M
2021-10-12 19.05 19.20 18.10 18.20 0.0M
2021-10-08 19.75 19.90 19.20 19.20 0.0M
2021-10-07 19.50 20.00 19.00 19.50 0.0M
2021-10-06 21.20 22.00 19.30 19.30 0.0M
2021-10-05 19.80 21.70 19.30 21.30 0.0M
2021-10-04 19.50 20.45 18.60 19.85 0.0M
2021-10-01 19.85 20.40 18.85 18.90 0.0M
2021-09-30 19.15 20.65 19.15 19.85 0.0M
2021-09-29 18.60 19.65 18.60 19.25 0.0M
2021-09-28 19.70 19.70 19.05 19.30 0.0M
2021-09-27 19.75 19.75 19.05 19.55 0.0M
2021-09-24 19.45 20.50 19.25 19.75 0.0M
2021-09-23 18.55 19.30 18.55 19.20 0.0M
2021-09-22 18.15 18.90 18.15 18.40 0.0M
2021-09-17 18.75 19.40 18.50 19.00 0.0M
2021-09-16 19.85 20.55 18.45 18.75 0.0M
2021-09-15 19.35 20.30 18.65 19.65 0.0M
2021-09-14 17.85 19.40 17.85 19.15 0.0M
2021-09-13 17.50 17.85 17.25 17.65 0.0M
2021-09-10 16.65 17.50 16.55 17.35 0.0M
2021-09-09 16.50 16.65 16.35 16.55 0.0M
2021-09-08 16.60 16.85 16.35 16.65 0.0M
2021-09-07 16.60 16.75 16.60 16.65 0.0M
2021-09-06 17.20 17.25 16.65 16.65 0.0M
2021-09-03 17.20 17.30 17.05 17.20 0.0M
2021-09-02 17.60 17.60 16.95 17.15 0.0M
2021-09-01 17.80 17.80 17.45 17.55 0.0M
2021-08-31 18.35 18.40 17.75 18.00 0.0M
2021-08-30 17.05 18.05 17.05 17.90 0.0M
2021-08-27 16.95 17.15 16.75 17.15 0.0M
2021-08-26 17.15 17.15 16.60 16.80 0.0M
2021-08-25 16.40 17.05 16.40 16.95 0.0M
2021-08-24 16.40 16.50 16.20 16.40 0.0M
2021-08-23 16.15 16.55 16.15 16.40 0.0M
2021-08-20 16.50 16.65 15.90 16.05 0.0M
2021-08-19 16.80 16.95 16.30 16.30 0.0M
2021-08-18 16.65 17.25 16.40 17.15 0.0M
2021-08-17 17.20 17.45 16.85 16.85 0.0M
2021-08-16 18.25 18.30 16.75 16.85 0.0M
2021-08-13 18.30 18.35 17.80 18.10 0.0M
2021-08-12 18.85 19.60 17.80 17.85 0.0M
2021-08-11 18.75 19.20 18.20 18.85 0.0M
2021-08-10 18.00 18.00 17.35 17.65 0.0M
2021-08-09 17.65 18.15 17.15 18.00 0.0M
2021-08-06 18.55 18.60 17.45 17.75 0.0M
2021-08-05 18.20 19.30 18.10 18.40 0.0M
2021-08-04 16.30 17.80 16.30 17.80 0.0M
2021-08-03 16.25 16.25 16.15 16.20 0.0M
2021-08-02 16.00 16.15 16.00 16.15 0.0M
2021-07-30 16.00 16.20 15.95 16.10 0.0M
2021-07-29 16.10 16.20 16.05 16.10 0.0M
2021-07-28 16.10 16.15 15.90 16.10 0.0M
2021-07-27 16.35 16.35 16.15 16.20 0.0M
2021-07-26 16.25 16.35 16.20 16.30 0.0M
2021-07-23 16.10 16.30 16.10 16.25 0.0M
2021-07-22 16.15 16.20 16.00 16.15 0.0M
2021-07-21 16.30 16.30 15.90 16.15 0.0M
2021-07-20 16.50 16.50 16.25 16.30 0.0M
2021-07-19 16.45 16.60 16.45 16.55 0.0M
2021-07-16 16.30 16.45 16.30 16.40 0.0M
2021-07-15 16.10 16.45 16.10 16.40 0.0M
2021-07-14 16.10 16.15 16.00 16.05 0.0M
2021-07-13 16.25 16.30 15.90 15.90 0.0M
2021-07-12 16.45 16.55 16.05 16.20 0.0M
2021-07-09 16.45 16.50 16.30 16.45 0.0M
2021-07-08 16.55 16.55 16.35 16.50 0.0M
2021-07-07 16.60 16.85 16.35 16.40 0.0M
2021-07-06 16.50 16.85 16.35 16.70 0.0M
2021-07-05 16.40 16.50 16.20 16.35 0.0M
2021-07-02 16.25 16.70 16.25 16.25 0.0M
2021-07-01 16.90 16.95 16.15 16.20 0.0M
2021-06-30 16.70 16.75 16.55 16.75 0.0M
2021-06-29 17.00 17.05 16.60 16.60 0.0M
2021-06-28 17.70 17.70 16.70 16.95 0.0M
2021-06-25 16.95 17.70 16.75 17.35 0.0M
2021-06-24 15.85 16.70 15.85 16.60 0.0M
2021-06-23 15.70 15.85 15.70 15.85 0.0M
2021-06-22 15.80 16.05 15.65 15.70 0.0M
2021-06-21 16.10 16.10 15.50 15.75 0.0M
2021-06-18 16.10 16.25 15.95 16.00 0.0M
2021-06-17 16.10 16.15 16.00 16.10 0.0M
2021-06-16 16.05 16.25 15.85 16.10 0.0M
2021-06-15 15.80 16.00 15.70 16.00 0.0M
2021-06-11 16.00 16.15 15.90 15.90 0.0M
2021-06-10 15.90 16.00 15.75 16.00 0.0M
2021-06-09 16.05 16.05 15.80 16.00 0.0M
2021-06-08 16.10 16.10 15.95 16.05 0.0M
2021-06-07 16.30 16.30 15.85 16.10 0.0M
2021-06-04 16.20 16.45 16.20 16.30 0.0M
2021-06-03 16.30 16.40 16.10 16.30 0.0M
2021-06-02 16.50 16.50 16.00 16.10 0.0M
2021-06-01 16.60 16.75 16.35 16.50 0.0M
2021-05-31 16.15 16.75 16.15 16.60 0.0M
2021-05-28 15.55 16.10 15.55 15.95 0.0M
2021-05-27 15.25 15.60 15.25 15.50 0.0M
2021-05-26 15.40 15.45 15.25 15.35 0.0M
2021-05-25 15.05 15.20 15.00 15.20 0.0M
2021-05-24 15.00 15.20 14.80 15.05 0.0M
2021-05-21 14.55 15.05 14.55 15.00 0.0M
2021-05-20 14.65 14.85 14.40 14.55 0.0M
2021-05-19 14.40 14.95 14.40 14.85 0.0M
2021-05-18 13.65 14.90 13.65 14.75 0.0M
2021-05-17 13.50 14.10 13.30 13.60 0.0M
2021-05-14 14.80 15.15 14.05 14.55 0.0M
2021-05-13 14.05 15.45 13.60 14.70 0.0M
2021-05-12 15.95 15.95 14.10 14.40 0.0M
2021-05-11 16.50 16.70 15.55 15.60 0.0M
2021-05-10 16.70 17.95 16.25 17.15 0.0M
2021-05-07 16.30 16.60 16.20 16.60 0.0M
2021-05-06 16.40 16.60 16.00 16.15 0.0M
2021-05-05 15.55 16.70 15.55 16.40 0.0M
2021-05-04 16.40 16.65 15.10 15.75 0.0M
2021-05-03 17.10 17.10 16.35 16.35 0.0M
2021-04-29 17.75 17.75 17.20 17.30 0.0M
2021-04-28 16.95 17.80 16.90 17.50 0.0M
2021-04-27 17.05 17.45 16.75 16.75 0.0M
2021-04-26 18.00 18.20 17.00 17.00 0.0M
2021-04-23 17.55 18.05 17.20 17.70 0.0M
2021-04-22 18.75 18.80 17.00 17.45 0.0M
2021-04-21 18.70 18.90 18.10 18.60 0.0M
2021-04-20 18.65 19.05 17.90 18.70 0.0M
2021-04-19 23.10 23.20 19.35 19.50 0.0M
2021-04-16 20.15 21.15 20.00 21.15 0.0M
2021-04-15 17.80 19.25 17.45 19.25 0.0M
2021-04-14 17.50 18.10 16.50 17.50 0.0M
2021-04-13 17.80 18.55 17.25 17.65 0.0M
2021-04-12 15.90 17.15 15.90 17.15 0.0M
2021-04-09 15.60 15.65 15.40 15.60 0.0M
2021-04-08 15.40 15.50 15.30 15.50 0.0M
2021-04-07 15.40 15.40 15.35 15.40 0.0M
2021-04-06 15.25 15.50 15.25 15.35 0.0M
2021-04-01 15.15 15.45 15.10 15.25 0.0M
2021-03-31 15.10 15.20 15.10 15.20 0.0M
2021-03-30 15.55 15.55 15.20 15.20 0.0M
2021-03-29 15.25 15.40 15.10 15.30 0.0M
2021-03-26 14.85 15.55 14.85 15.25 0.0M
2021-03-25 14.70 14.80 14.70 14.80 0.0M
2021-03-24 14.60 14.70 14.60 14.70 0.0M
2021-03-23 14.70 14.75 14.60 14.60 0.0M
2021-03-22 14.50 14.60 14.50 14.60 0.0M
2021-03-19 14.45 14.55 14.45 14.50 0.0M
2021-03-18 14.40 14.45 14.40 14.45 0.0M
2021-03-17 14.30 14.40 14.25 14.30 0.0M
2021-03-16 14.30 14.30 14.20 14.30 0.0M
2021-03-15 14.35 14.35 14.20 14.30 0.0M
2021-03-12 14.30 14.30 14.10 14.15 0.0M
2021-03-11 14.30 14.30 14.00 14.20 0.0M
2021-03-10 14.45 15.20 14.45 14.45 0.0M
2021-03-09 14.15 14.35 14.05 14.35 0.0M
2021-03-08 13.95 14.10 13.90 14.05 0.0M
2021-03-05 13.70 13.95 13.70 13.95 0.0M
2021-03-04 13.85 13.90 13.80 13.90 0.0M
2021-03-03 14.10 14.10 13.80 14.00 0.0M
2021-03-02 14.20 14.35 13.95 14.05 0.0M
2021-02-26 13.80 14.20 13.65 14.05 0.0M
2021-02-25 13.75 14.05 13.60 13.85 0.0M
2021-02-24 13.65 13.90 13.55 13.60 0.0M
2021-02-23 13.50 13.80 13.45 13.55 0.0M
2021-02-22 13.20 13.80 13.20 13.45 0.0M
2021-02-19 13.15 13.20 13.15 13.15 0.0M
2021-02-18 13.10 13.20 13.10 13.15 0.0M
2021-02-17 13.05 13.10 13.00 13.05 0.0M
2021-02-05 12.95 13.00 12.90 13.00 0.0M
2021-02-04 13.00 13.00 12.95 12.95 0.0M
2021-02-03 13.00 13.00 12.95 12.95 0.0M
2021-02-02 12.90 12.95 12.90 12.90 0.0M
2021-02-01 12.85 12.90 12.80 12.85 0.0M
2021-01-29 12.90 13.00 12.90 12.90 0.0M
2021-01-28 12.80 12.90 12.80 12.90 0.0M
2021-01-27 13.00 13.00 12.90 12.90 0.0M
2021-01-26 13.05 13.10 13.05 13.10 0.0M
2021-01-25 13.15 13.15 13.10 13.10 0.0M
2021-01-22 13.00 13.20 13.00 13.15 0.0M
2021-01-21 13.00 13.00 12.90 12.90 0.0M
2021-01-20 13.05 13.05 12.90 12.90 0.0M
2021-01-19 13.10 13.15 13.00 13.15 0.0M
2021-01-18 13.10 13.10 13.00 13.10 0.0M
2021-01-15 13.40 13.45 13.10 13.20 0.0M
2021-01-14 13.40 13.40 13.20 13.25 0.0M
2021-01-13 13.15 13.50 13.15 13.25 0.0M
2021-01-12 13.15 13.15 12.95 13.10 0.0M
2021-01-11 13.10 13.15 13.05 13.15 0.0M
2021-01-08 13.10 13.20 13.05 13.15 0.0M
2021-01-07 13.05 13.10 13.05 13.10 0.0M
2021-01-06 13.15 13.15 12.95 13.05 0.0M
2021-01-05 13.15 13.20 13.05 13.20 0.0M
2021-01-04 13.20 13.25 13.15 13.20 0.0M