Easy Field (6425)

6425
🏛️ 台湾 →
60.00
最終更新: 2025-10-01
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
2025-10-01 59.10 61.50 58.40 60.00 0.8M
2025-09-30 59.80 61.70 59.10 59.10 0.7M
2025-09-26 59.70 60.60 57.60 58.80 0.7M
2025-09-25 60.10 63.00 59.40 59.70 1.6M
2025-09-24 60.10 61.50 58.60 59.20 1.7M
2025-09-23 57.70 60.00 56.70 60.00 1.5M
2025-09-22 53.70 57.40 53.70 56.30 1.0M
2025-09-19 55.00 55.00 52.80 53.30 0.3M
2025-09-18 54.20 55.80 53.80 55.00 0.5M
2025-09-17 54.30 54.80 53.00 53.80 0.1M
2025-09-16 53.50 55.80 53.40 54.30 0.3M
2025-09-15 52.90 54.30 51.80 53.40 0.2M
2025-09-12 55.00 55.70 52.90 52.90 0.3M
2025-09-11 56.80 57.90 54.90 55.00 0.5M
2025-09-10 56.00 58.00 54.30 56.60 0.8M
2025-09-09 54.40 57.20 53.70 54.50 0.8M
2025-09-08 52.60 54.30 52.10 53.80 0.3M
2025-09-05 52.50 53.30 52.20 52.70 0.2M
2025-09-04 53.40 53.80 51.90 52.50 0.2M
2025-09-03 52.60 54.10 52.50 52.80 0.2M
2025-09-02 52.60 55.20 52.60 52.80 0.6M
2025-09-01 54.00 54.00 50.70 52.10 0.3M
2025-08-29 54.50 54.50 52.80 53.70 0.3M
2025-08-28 53.80 55.20 52.90 53.00 0.4M
2025-08-27 52.80 54.70 52.80 53.60 0.4M
2025-08-26 53.10 53.80 52.40 52.60 0.3M
2025-08-25 53.40 54.30 52.50 52.70 0.3M
2025-08-22 53.60 53.60 51.50 52.70 0.3M
2025-08-21 52.20 54.00 52.20 52.30 0.4M
2025-08-20 54.80 54.80 51.40 51.50 0.6M
2025-08-19 54.50 57.50 53.10 54.50 0.8M
2025-08-18 55.00 56.00 54.10 54.20 0.5M
2025-08-15 58.00 58.00 54.60 54.80 1.1M
2025-08-14 60.10 60.80 57.40 57.40 0.9M
2025-08-13 61.00 61.60 58.50 59.70 1.3M
2025-08-12 58.90 62.10 58.40 60.40 3.0M
2025-08-11 58.40 63.00 58.40 62.70 3.1M
2025-08-08 56.00 59.10 55.50 58.00 6.1M
2025-08-07 53.50 54.60 51.70 53.80 1.8M
2025-08-06 51.00 54.40 50.50 52.20 1.5M
2025-08-05 51.50 53.50 51.00 51.70 1.2M
2025-08-04 50.60 51.20 49.15 50.70 0.9M
2025-08-01 51.90 53.30 51.30 51.60 1.4M
2025-07-31 53.70 56.20 52.60 53.00 6.4M
2025-07-30 47.80 51.90 47.70 51.90 4.0M
2025-07-29 47.85 50.50 47.15 47.25 4.5M
2025-07-28 43.00 47.05 42.00 47.05 1.6M
2025-07-25 43.50 43.50 42.75 42.80 0.2M
2025-07-24 45.60 45.60 43.60 43.65 0.3M
2025-07-23 45.80 46.80 44.70 44.70 1.1M
2025-07-22 43.50 46.75 42.95 45.80 3.0M
2025-07-21 41.80 42.65 41.50 42.50 0.3M
2025-07-18 42.45 42.45 41.10 41.20 0.1M
2025-07-17 41.25 42.45 41.25 41.65 0.2M
2025-07-16 40.90 41.90 40.25 41.90 0.2M
2025-07-15 41.00 41.45 40.20 41.30 0.2M
2025-07-14 41.80 43.45 41.35 41.40 0.3M
2025-07-11 43.00 44.50 41.50 41.50 1.4M
2025-07-10 40.60 42.25 40.10 42.25 0.4M
2025-07-09 37.50 38.90 37.50 38.45 0.2M
2025-07-08 39.20 39.20 38.00 38.50 0.4M
2025-07-07 41.85 41.85 39.10 39.70 0.4M
2025-07-04 43.40 43.70 41.70 41.70 0.3M
2025-07-03 43.40 44.00 43.15 43.35 0.2M
2025-07-02 43.95 43.95 43.05 43.35 0.1M
2025-07-01 44.30 44.80 43.80 43.80 0.1M
2025-06-30 46.75 46.75 43.70 44.20 0.2M
2025-06-27 46.70 46.70 45.15 45.75 0.2M
2025-06-26 46.60 47.75 45.90 46.10 0.5M
2025-06-25 44.90 47.00 44.90 46.55 1.0M
2025-06-24 45.20 47.30 43.90 45.60 0.6M
2025-06-23 42.95 43.35 41.60 43.35 0.3M
2025-06-20 45.90 45.90 42.65 42.85 0.2M
2025-06-19 44.50 44.50 43.30 43.35 0.2M
2025-06-18 45.60 45.80 44.50 44.50 0.3M
2025-06-17 43.05 47.05 43.05 45.65 0.9M
2025-06-16 43.85 43.85 42.45 42.80 0.1M
2025-06-13 45.75 45.75 43.75 44.20 0.2M
2025-06-12 45.00 46.00 44.65 45.00 0.1M
2025-06-11 46.10 46.75 44.90 45.00 0.2M
2025-06-10 44.30 46.35 44.30 45.20 0.2M
2025-06-09 45.70 45.90 44.40 44.45 0.1M
2025-06-06 45.15 46.55 44.40 45.60 0.2M
2025-06-05 46.15 46.40 45.05 45.15 0.1M
2025-06-04 45.45 47.85 45.45 46.15 0.2M
2025-06-03 45.50 45.50 44.30 44.30 0.1M
2025-06-02 46.00 46.00 43.80 45.15 0.2M
2025-05-29 46.70 46.75 45.90 45.90 0.1M
2025-05-28 48.20 48.20 46.50 46.55 0.1M
2025-05-27 49.30 49.50 47.20 47.25 0.2M
2025-05-26 47.90 48.85 47.10 48.40 0.1M
2025-05-23 48.85 49.05 47.30 47.90 0.2M
2025-05-22 48.25 49.75 48.25 48.85 0.1M
2025-05-21 49.95 49.95 48.55 49.40 0.1M
2025-05-20 49.15 49.15 48.05 48.75 0.1M
2025-05-19 49.90 50.80 48.75 48.80 0.2M
2025-05-16 50.50 51.60 49.80 49.80 0.3M
2025-05-15 51.70 51.70 50.30 50.40 0.2M
2025-05-14 52.00 52.30 51.50 51.70 0.2M
2025-05-13 52.50 52.60 51.00 51.50 0.2M
2025-05-12 50.10 51.30 50.10 51.10 0.2M
2025-05-09 50.50 50.50 49.10 50.20 0.2M
2025-05-08 49.55 49.65 48.70 49.50 0.2M
2025-05-07 48.25 48.55 47.65 48.40 0.1M
2025-05-06 49.10 49.40 47.20 48.20 0.5M
2025-05-05 52.50 52.50 48.50 49.05 0.5M
2025-05-02 52.80 52.80 51.50 51.50 0.2M
2025-04-30 52.40 53.50 51.40 51.40 0.6M
2025-04-29 51.50 52.10 51.00 51.50 0.3M
2025-04-28 50.90 51.40 50.40 51.30 0.3M
2025-04-25 51.00 51.60 50.20 50.30 0.5M
2025-04-24 50.50 51.70 49.85 50.00 0.2M
2025-04-23 50.40 51.60 50.00 50.20 0.4M
2025-04-22 46.50 49.80 46.50 48.30 0.3M
2025-04-21 51.00 51.10 50.00 50.00 0.2M
2025-04-18 52.00 53.00 51.20 51.50 0.4M
2025-04-17 52.50 52.50 50.00 50.70 0.4M
2025-04-16 53.20 53.20 51.70 52.60 0.5M
2025-04-15 52.50 53.80 51.50 53.50 1.0M
2025-04-14 46.50 49.15 46.00 49.15 0.8M
2025-04-11 46.90 46.90 44.55 44.70 1.0M
2025-04-10 46.05 50.00 46.05 49.50 1.5M
2025-04-09 48.45 48.45 45.75 45.75 0.4M
2025-04-08 50.80 52.00 50.80 50.80 0.5M
2025-04-07 56.40 56.40 56.40 56.40 0.0M
2025-04-02 58.10 63.00 57.60 62.60 0.6M
2025-04-01 57.00 59.20 54.90 58.00 0.6M
2025-03-31 60.40 61.30 55.50 55.50 1.0M
2025-03-28 62.10 63.10 61.50 61.60 0.7M
2025-03-27 60.00 63.40 59.60 62.40 0.8M
2025-03-26 58.10 60.70 58.10 60.70 0.4M
2025-03-25 58.80 59.20 57.60 58.00 0.3M
2025-03-24 58.70 60.60 58.30 58.40 0.4M
2025-03-21 60.90 61.90 60.00 60.00 0.3M
2025-03-20 60.90 61.10 60.00 60.60 0.3M
2025-03-19 61.70 61.70 59.80 60.90 0.5M
2025-03-18 62.00 62.50 61.10 61.20 0.2M
2025-03-17 63.40 63.40 61.50 61.50 0.2M
2025-03-14 61.60 62.40 61.50 62.00 0.1M
2025-03-13 63.10 64.20 61.50 61.60 0.3M
2025-03-12 64.00 64.70 62.70 62.70 0.2M
2025-03-11 63.00 64.10 61.30 63.40 0.5M
2025-03-10 68.60 68.60 63.20 64.70 0.8M
2025-03-07 69.50 70.20 68.20 68.60 0.2M
2025-03-06 71.10 71.50 69.10 70.00 0.2M
2025-03-05 70.60 71.40 69.90 70.00 0.3M
2025-03-04 67.90 71.80 66.50 70.60 0.5M
2025-03-03 70.40 70.40 68.10 68.50 0.4M
2025-02-27 70.80 71.90 69.70 70.40 0.0M
2025-02-26 70.80 72.60 70.50 70.90 0.0M
2025-02-25 70.60 71.40 69.30 70.80 0.0M
2025-02-24 70.40 72.40 69.70 70.40 0.0M
2025-02-21 71.40 74.00 70.50 70.50 0.0M
2025-02-20 71.80 72.80 70.00 70.30 0.0M
2025-02-19 66.80 72.90 66.00 71.90 0.0M
2025-02-18 65.90 67.50 65.60 66.30 0.0M
2025-02-17 62.40 65.20 62.40 64.90 0.0M
2025-02-14 63.30 63.30 62.00 62.40 0.0M
2025-02-13 62.10 63.10 62.10 63.10 0.0M
2025-02-12 64.00 64.80 62.10 62.10 0.0M
2025-02-11 63.90 64.60 63.30 63.60 0.0M
2025-02-10 64.10 64.80 63.40 63.80 0.0M
2025-02-07 63.50 64.10 62.70 64.00 0.0M
2025-02-06 63.70 64.30 63.00 63.00 0.0M
2025-02-05 62.50 63.40 62.40 63.30 0.0M
2025-02-04 62.30 62.70 60.30 62.10 0.0M
2025-02-03 61.00 62.40 59.40 61.90 0.0M
2025-01-22 63.10 63.10 61.00 62.60 0.0M
2025-01-21 62.20 63.60 61.50 62.00 0.0M
2025-01-20 62.80 63.70 61.50 63.20 0.0M
2025-01-17 66.50 67.70 63.10 63.20 0.0M
2025-01-16 60.30 65.00 60.30 65.00 0.0M
2025-01-15 62.50 63.10 58.70 59.10 0.0M
2025-01-14 64.00 64.70 61.10 62.20 0.0M
2025-01-13 66.90 66.90 61.30 63.70 0.0M
2025-01-10 73.70 74.70 66.80 66.90 2.4M
2025-01-09 76.10 78.10 74.00 74.20 0.0M
2025-01-08 77.10 77.40 76.00 76.00 0.0M
2025-01-07 77.20 78.20 76.10 76.60 0.0M
2025-01-06 78.50 79.00 76.50 76.70 0.0M
2025-01-03 75.60 78.60 75.60 77.10 1.0M
2025-01-02 76.00 76.70 75.00 75.00 0.0M