Dynamic Medical Technologies (4138)

4138
🏛️ 台湾 →
70.00
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
2022-12-30 63.90 66.50 63.80 63.80 0.0M
2022-12-29 66.50 68.00 63.60 63.60 0.0M
2022-12-28 63.50 68.50 63.40 66.10 0.0M
2022-12-27 62.90 63.20 62.20 63.20 0.0M
2022-12-26 62.10 62.80 62.10 62.60 0.0M
2022-12-23 62.50 62.50 61.90 62.20 0.0M
2022-12-22 62.00 62.10 61.60 61.70 0.0M
2022-12-21 61.20 61.60 61.10 61.60 0.0M
2022-12-20 63.00 63.00 61.40 61.40 0.0M
2022-12-19 62.10 64.00 62.10 63.20 0.0M
2022-12-16 61.00 61.50 60.80 61.20 0.0M
2022-12-15 62.10 62.30 61.10 61.20 0.0M
2022-12-14 61.70 62.00 61.30 61.60 0.0M
2022-12-13 63.10 63.10 60.10 62.30 0.0M
2022-12-12 62.20 63.50 61.80 63.10 0.0M
2022-12-09 61.80 63.00 60.70 61.60 0.0M
2022-12-08 59.70 62.20 59.50 59.70 0.0M
2022-12-07 58.30 58.90 58.10 58.90 0.0M
2022-12-06 58.50 58.60 58.30 58.30 0.0M
2022-12-05 58.70 58.80 58.50 58.50 0.0M
2022-12-02 58.10 59.10 58.10 58.60 0.0M
2022-12-01 58.80 58.90 58.80 58.90 0.0M
2022-11-30 59.10 59.10 58.70 58.70 0.0M
2022-11-29 58.60 58.80 58.60 58.80 0.0M
2022-11-28 58.30 58.60 58.20 58.60 0.0M
2022-11-25 58.50 58.50 58.50 58.50 0.0M
2022-11-24 58.20 59.00 58.20 58.60 0.0M
2022-11-23 58.50 58.90 58.50 58.50 0.0M
2022-11-22 58.00 58.10 57.90 58.00 0.0M
2022-11-21 58.60 58.60 57.90 58.00 0.0M
2022-11-18 59.70 59.70 58.40 58.60 0.0M
2022-11-17 58.50 59.00 58.50 58.90 0.0M
2022-11-16 58.80 59.00 58.50 59.00 0.0M
2022-11-15 59.00 59.00 58.90 59.00 0.0M
2022-11-14 58.20 59.00 58.00 59.00 0.0M
2022-11-11 58.50 59.00 58.00 58.20 0.0M
2022-11-10 57.90 57.90 57.80 57.90 0.0M
2022-11-09 57.90 57.90 57.50 57.70 0.0M
2022-11-08 57.50 58.00 57.40 57.90 0.0M
2022-11-07 57.60 58.00 57.40 57.40 0.0M
2022-11-04 57.40 57.60 57.00 57.60 0.0M
2022-11-03 57.40 57.80 57.40 57.70 0.0M
2022-11-02 57.90 57.90 57.60 57.90 0.0M
2022-11-01 57.70 58.10 57.70 57.90 0.0M
2022-10-31 57.10 57.40 57.00 57.30 0.0M
2022-10-28 56.60 56.90 56.60 56.90 0.0M
2022-10-27 56.50 56.60 56.40 56.60 0.0M
2022-10-26 56.20 57.40 56.20 56.50 0.0M
2022-10-25 55.60 56.20 55.60 56.20 0.0M
2022-10-24 56.70 56.70 56.00 56.30 0.0M
2022-10-21 57.20 57.20 56.00 56.70 0.0M
2022-10-20 56.70 56.70 56.10 56.60 0.0M
2022-10-19 56.80 56.90 56.70 56.80 0.0M
2022-10-18 56.60 57.00 56.60 56.90 0.0M
2022-10-17 56.30 56.80 56.20 56.80 0.0M
2022-10-14 57.20 57.60 57.10 57.40 0.0M
2022-10-13 58.00 58.00 57.00 57.10 0.0M
2022-10-12 57.70 58.50 57.60 58.50 0.0M
2022-10-11 58.30 58.30 57.00 57.60 0.0M
2022-10-07 58.10 58.10 57.30 57.30 0.0M
2022-10-06 56.20 57.20 56.20 57.20 0.0M
2022-10-05 55.90 56.10 55.70 56.00 0.0M
2022-10-04 56.20 56.20 55.40 55.60 0.0M
2022-10-03 55.60 55.60 55.50 55.60 0.0M
2022-09-30 56.10 56.30 55.80 56.20 0.0M
2022-09-29 55.60 56.40 55.50 56.40 0.0M
2022-09-28 56.40 56.50 55.00 55.50 0.0M
2022-09-27 56.50 56.90 56.30 56.90 0.0M
2022-09-26 57.30 57.30 56.60 56.60 0.0M
2022-09-23 58.10 58.10 57.50 57.80 0.0M
2022-09-22 58.50 58.60 57.50 57.80 0.0M
2022-09-21 58.70 58.70 58.10 58.20 0.0M
2022-09-20 59.00 59.10 58.70 58.70 0.0M
2022-09-19 59.20 59.20 58.50 58.70 0.0M
2022-09-16 59.40 59.50 59.00 59.20 0.0M
2022-09-15 58.80 59.30 58.80 59.30 0.0M
2022-09-14 57.80 58.80 57.80 58.70 0.0M
2022-09-13 58.30 58.70 58.10 58.40 0.0M
2022-09-12 58.20 59.00 58.20 58.30 0.0M
2022-09-08 57.50 58.10 57.50 57.90 0.0M
2022-09-07 58.70 58.70 57.30 57.50 0.0M
2022-09-06 59.30 59.40 58.20 58.50 0.0M
2022-09-05 60.20 60.20 59.30 59.30 0.0M
2022-09-02 60.80 60.80 60.10 60.20 0.0M
2022-09-01 61.80 62.20 60.80 61.00 0.0M
2022-08-31 61.00 64.80 60.70 61.80 0.0M
2022-08-30 57.00 62.90 57.00 60.90 0.0M
2022-08-29 57.40 57.90 57.40 57.50 0.0M
2022-08-26 57.50 58.00 57.20 57.70 0.0M
2022-08-25 57.70 58.20 57.00 57.70 0.0M
2022-08-24 57.10 57.80 57.00 57.60 0.0M
2022-08-23 56.90 56.90 56.90 56.90 0.0M
2022-08-22 56.90 57.00 56.70 56.70 0.0M
2022-08-19 56.30 56.50 56.30 56.40 0.0M
2022-08-18 56.80 56.80 56.20 56.50 0.0M
2022-08-17 56.50 56.60 56.40 56.50 0.0M
2022-08-16 56.20 56.90 56.10 56.60 0.0M
2022-08-15 56.50 56.50 56.40 56.50 0.0M
2022-08-12 56.40 56.70 56.20 56.20 0.0M
2022-08-11 56.10 56.40 56.10 56.30 0.0M
2022-08-10 56.00 57.10 56.00 56.40 0.0M
2022-08-09 55.80 56.20 55.80 56.00 0.0M
2022-08-08 56.00 56.00 55.50 55.80 0.0M
2022-08-05 55.80 55.90 55.80 55.90 0.0M
2022-08-04 55.00 55.70 55.00 55.70 0.0M
2022-08-03 54.80 55.10 54.80 55.00 0.0M
2022-08-02 55.30 55.30 55.10 55.10 0.0M
2022-08-01 56.20 56.20 55.20 55.30 0.0M
2022-07-29 56.30 56.70 56.20 56.20 0.0M
2022-07-28 56.30 56.50 56.10 56.10 0.0M
2022-07-27 56.30 56.80 56.00 56.30 0.0M
2022-07-26 57.30 57.30 56.10 56.30 0.0M
2022-07-25 56.00 56.70 56.00 56.70 0.0M
2022-07-22 56.00 56.00 56.00 56.00 0.0M
2022-07-21 55.40 56.00 55.40 56.00 0.0M
2022-07-20 54.30 55.40 54.20 55.40 0.0M
2022-07-19 54.20 54.30 54.20 54.20 0.0M
2022-07-18 54.30 54.50 54.20 54.20 0.0M
2022-07-15 54.50 54.50 54.20 54.20 0.0M
2022-07-14 54.10 54.50 54.10 54.50 0.0M
2022-07-13 53.50 54.60 53.50 54.10 0.0M
2022-07-12 57.00 57.00 56.60 56.80 0.0M
2022-07-11 56.30 56.90 56.30 56.70 0.0M
2022-07-08 55.70 55.80 55.60 55.80 0.0M
2022-07-07 55.90 55.90 55.50 55.60 0.0M
2022-07-06 56.20 56.20 55.50 55.50 0.0M
2022-07-05 56.30 56.40 56.00 56.20 0.0M
2022-07-04 56.60 56.60 56.00 56.00 0.0M
2022-07-01 57.00 57.50 56.60 56.60 0.0M
2022-06-30 57.90 58.00 57.50 57.80 0.0M
2022-06-29 58.40 58.40 58.00 58.30 0.0M
2022-06-28 58.10 58.10 57.80 57.90 0.0M
2022-06-27 57.70 58.00 57.70 58.00 0.0M
2022-06-24 57.30 57.70 57.30 57.70 0.0M
2022-06-23 57.30 57.50 57.00 57.30 0.0M
2022-06-22 57.00 57.10 56.80 57.00 0.0M
2022-06-21 56.60 57.00 56.60 57.00 0.0M
2022-06-20 56.60 56.80 56.60 56.60 0.0M
2022-06-17 56.90 57.30 56.90 57.10 0.0M
2022-06-16 58.10 58.50 57.90 57.90 0.0M
2022-06-15 57.30 58.00 57.30 57.80 0.0M
2022-06-14 57.20 57.30 56.70 57.30 0.0M
2022-06-13 58.00 58.10 57.20 57.20 0.0M
2022-06-10 57.30 58.00 57.30 58.00 0.0M
2022-06-09 58.00 58.50 57.70 58.00 0.0M
2022-06-08 57.90 57.90 57.50 57.90 0.0M
2022-06-07 56.80 58.10 56.80 57.30 0.0M
2022-06-06 57.00 57.10 56.80 56.80 0.0M
2022-06-02 56.50 56.70 56.50 56.70 0.0M
2022-06-01 56.90 57.00 56.50 56.80 0.0M
2022-05-31 56.70 57.00 56.60 56.90 0.0M
2022-05-30 56.60 56.60 56.40 56.60 0.0M
2022-05-27 56.20 56.60 56.20 56.60 0.0M
2022-05-26 55.80 56.50 55.80 56.20 0.0M
2022-05-25 55.70 55.70 55.60 55.70 0.0M
2022-05-24 55.60 55.60 55.60 55.60 0.0M
2022-05-23 55.70 55.80 55.70 55.70 0.0M
2022-05-20 56.20 56.20 55.60 55.60 0.0M
2022-05-19 55.30 55.50 55.30 55.50 0.0M
2022-05-18 55.80 56.60 55.40 56.10 0.0M
2022-05-17 55.60 55.90 55.50 55.50 0.0M
2022-05-16 55.30 55.50 55.20 55.40 0.0M
2022-05-13 54.80 55.10 54.80 55.00 0.0M
2022-05-12 55.40 55.70 54.70 54.70 0.0M
2022-05-11 55.30 55.50 55.10 55.40 0.0M
2022-05-10 55.30 55.80 55.20 55.50 0.0M
2022-05-09 56.50 57.00 55.80 56.40 0.0M
2022-05-06 56.00 56.70 55.80 56.00 0.0M
2022-05-05 56.40 56.40 56.20 56.40 0.0M
2022-04-29 56.00 56.50 56.00 56.50 0.0M
2022-04-28 55.60 56.00 55.60 55.80 0.0M
2022-04-27 55.20 55.80 55.20 55.60 0.0M
2022-04-26 56.00 56.50 56.00 56.20 0.0M
2022-04-25 56.50 56.60 56.00 56.00 0.0M
2022-04-22 57.50 57.50 57.00 57.10 0.0M
2022-04-21 57.10 57.30 56.90 57.20 0.0M
2022-04-20 56.70 57.20 56.70 57.00 0.0M
2022-04-19 56.00 56.80 56.00 56.70 0.0M
2022-04-18 55.90 56.00 55.80 56.00 0.0M
2022-04-15 56.20 56.30 55.60 55.70 0.0M
2022-04-14 56.40 56.90 56.00 56.40 0.0M
2022-04-13 56.40 56.70 56.10 56.40 0.0M
2022-04-12 56.70 56.70 56.30 56.40 0.0M
2022-04-11 57.80 57.80 56.70 56.70 0.0M
2022-04-08 57.50 57.90 57.40 57.90 0.0M
2022-04-07 58.00 58.20 57.60 57.60 0.0M
2022-04-06 57.00 58.20 57.00 58.10 0.0M
2022-04-01 56.90 57.20 56.80 57.00 0.0M
2022-03-31 57.10 57.10 56.60 56.90 0.0M
2022-03-30 56.80 57.20 56.80 56.90 0.0M
2022-03-29 56.00 56.90 55.90 56.70 0.0M
2022-03-28 55.80 56.30 55.70 56.30 0.0M
2022-03-25 56.20 56.40 56.00 56.10 0.0M
2022-03-24 55.20 56.20 55.20 56.20 0.0M
2022-03-23 55.80 56.20 55.60 55.80 0.0M
2022-03-22 55.60 56.30 55.60 55.80 0.0M
2022-03-21 55.90 56.50 55.90 56.10 0.0M
2022-03-18 55.30 55.80 55.30 55.70 0.0M
2022-03-17 55.20 55.30 54.90 55.10 0.0M
2022-03-16 55.00 55.10 54.70 54.70 0.0M
2022-03-15 54.70 54.90 54.60 54.80 0.0M
2022-03-14 54.80 55.40 53.90 54.60 0.0M
2022-03-11 54.10 54.10 53.70 53.70 0.0M
2022-03-10 53.60 54.20 53.60 54.10 0.0M
2022-03-09 53.50 53.80 53.50 53.70 0.0M
2022-03-08 53.30 53.40 53.10 53.30 0.0M
2022-03-07 54.00 54.00 53.50 54.00 0.0M
2022-03-04 54.00 54.50 54.00 54.20 0.0M
2022-03-03 54.40 54.50 54.30 54.40 0.0M
2022-03-02 54.00 54.50 54.00 54.30 0.0M
2022-03-01 53.90 54.60 53.90 54.50 0.0M
2022-02-25 53.40 53.50 53.10 53.50 0.0M
2022-02-24 53.60 53.60 53.10 53.10 0.0M
2022-02-23 53.70 53.80 53.70 53.80 0.0M
2022-02-22 53.80 54.10 53.60 53.70 0.0M
2022-02-21 54.30 54.30 53.50 54.20 0.0M
2022-02-18 54.30 54.30 53.90 54.30 0.0M
2022-02-17 54.70 54.70 54.30 54.40 0.0M
2022-02-16 54.60 54.70 54.50 54.70 0.0M
2022-02-15 55.00 55.00 54.50 54.60 0.0M
2022-02-14 53.80 54.60 53.50 54.60 0.0M
2022-02-11 53.70 54.10 53.70 54.00 0.0M
2022-02-09 53.30 53.70 53.30 53.60 0.0M
2022-02-08 52.90 53.10 52.80 52.90 0.0M
2022-02-07 52.80 52.80 52.60 52.80 0.0M
2022-01-26 52.50 52.90 52.50 52.60 0.0M
2022-01-25 52.90 52.90 52.70 52.80 0.0M
2022-01-24 52.50 52.90 52.30 52.90 0.0M
2022-01-21 52.80 52.90 52.40 52.90 0.0M
2022-01-20 52.90 53.20 52.90 53.10 0.0M
2022-01-19 53.10 53.30 53.10 53.30 0.0M
2022-01-18 52.90 53.50 52.80 53.20 0.0M
2022-01-17 53.40 53.40 52.80 53.10 0.0M
2022-01-14 52.60 53.10 52.50 53.10 0.0M
2022-01-13 52.90 53.00 52.60 52.80 0.0M
2022-01-12 53.00 53.10 53.00 53.10 0.0M
2022-01-11 53.30 53.40 53.00 53.00 0.0M
2022-01-10 53.30 53.40 53.00 53.40 0.0M
2022-01-07 53.00 53.30 52.40 53.30 0.0M
2022-01-06 52.70 53.30 52.50 53.10 0.0M
2022-01-05 53.30 53.30 52.80 53.10 0.0M
2022-01-03 53.30 53.40 53.00 53.40 0.0M