E

8440
🏛️ 台湾 →
25.65
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
2025-09-26 26.00 26.00 25.05 25.65 0.2M
2025-09-25 26.70 26.70 26.10 26.20 0.1M
2025-09-24 26.35 26.50 26.20 26.25 0.1M
2025-09-23 26.35 26.70 26.25 26.30 0.1M
2025-09-22 27.45 27.45 26.00 26.35 0.2M
2025-09-19 28.15 28.15 27.00 27.10 0.1M
2025-09-18 26.70 27.55 26.70 27.25 0.1M
2025-09-17 26.80 27.20 26.50 26.65 0.1M
2025-09-16 26.25 26.85 26.25 26.60 0.1M
2025-09-15 26.35 26.40 26.10 26.25 0.0M
2025-09-12 26.40 26.75 26.20 26.40 0.1M
2025-09-11 27.35 27.35 26.10 26.20 0.3M
2025-09-10 27.30 27.30 27.00 27.10 0.1M
2025-09-09 27.20 27.60 27.15 27.30 0.1M
2025-09-08 27.20 27.45 27.00 27.20 0.1M
2025-09-05 27.60 27.60 27.10 27.20 0.1M
2025-09-04 27.05 27.60 26.90 27.30 0.1M
2025-09-03 26.70 27.35 26.70 27.05 0.1M
2025-09-02 27.20 27.20 26.40 27.00 0.2M
2025-09-01 28.70 28.70 26.50 27.20 0.5M
2025-08-29 29.15 29.30 28.55 28.70 0.3M
2025-08-28 29.30 29.40 29.00 29.00 0.1M
2025-08-27 28.85 29.35 28.85 29.15 0.1M
2025-08-26 28.90 29.00 28.80 28.90 0.1M
2025-08-25 29.75 29.75 28.85 28.95 0.1M
2025-08-22 29.05 29.35 28.80 29.00 0.1M
2025-08-21 28.75 29.50 28.75 29.05 0.1M
2025-08-20 29.15 29.15 28.70 28.85 0.1M
2025-08-19 30.00 30.00 29.15 29.15 0.2M
2025-08-18 29.60 30.40 29.60 29.85 0.1M
2025-08-15 29.45 29.50 29.10 29.45 0.1M
2025-08-14 29.30 29.60 29.10 29.25 0.1M
2025-08-13 29.75 29.75 29.05 29.10 0.1M
2025-08-12 29.60 30.50 29.30 29.30 0.1M
2025-08-11 29.10 29.60 29.00 29.05 0.1M
2025-08-08 29.60 29.60 29.10 29.10 0.1M
2025-08-07 30.00 30.05 29.45 29.45 0.1M
2025-08-06 30.05 30.35 29.75 29.75 0.1M
2025-08-05 30.15 30.50 30.00 30.40 0.1M
2025-08-04 29.65 30.05 29.40 30.00 0.1M
2025-08-01 29.05 29.90 29.00 29.65 0.1M
2025-07-31 29.50 29.85 29.20 29.30 0.1M
2025-07-30 28.90 29.50 28.90 29.30 0.1M
2025-07-29 29.05 29.40 29.00 29.05 0.1M
2025-07-28 29.40 29.40 29.10 29.15 0.0M
2025-07-25 29.30 29.60 29.20 29.40 0.0M
2025-07-24 30.20 30.20 29.10 29.40 0.1M
2025-07-23 28.90 29.30 28.80 29.20 0.1M
2025-07-22 29.70 29.70 28.50 28.70 0.2M
2025-07-21 29.65 29.90 29.20 29.70 0.1M
2025-07-18 30.05 30.35 29.75 29.90 0.1M
2025-07-17 29.90 30.30 29.90 30.00 0.0M
2025-07-16 30.05 30.35 29.85 29.85 0.1M
2025-07-15 30.25 30.35 30.05 30.05 0.1M
2025-07-14 30.60 30.80 30.40 30.50 0.1M
2025-07-11 28.90 30.70 28.75 30.05 0.3M
2025-07-10 29.45 29.45 28.55 28.70 0.3M
2025-07-09 29.50 29.50 28.90 29.20 0.3M
2025-07-08 29.85 29.85 29.40 29.75 0.2M
2025-07-07 30.45 30.45 29.55 29.85 0.2M
2025-07-04 31.00 31.10 30.35 30.45 0.2M
2025-07-03 31.50 31.75 31.20 31.35 0.3M
2025-07-02 31.50 32.20 31.40 31.45 0.4M
2025-07-01 31.39 31.39 30.44 31.22 0.6M
2025-06-30 32.22 32.22 31.13 31.39 0.3M
2025-06-27 32.61 33.04 32.17 32.17 0.2M
2025-06-26 32.17 32.83 32.09 32.52 0.3M
2025-06-25 32.44 32.78 31.87 32.70 0.3M
2025-06-24 36.75 37.65 36.60 37.25 0.1M
2025-06-23 36.75 36.90 35.80 36.75 0.1M
2025-06-20 36.50 37.00 35.55 36.90 0.1M
2025-06-19 37.10 37.10 36.00 36.00 0.2M
2025-06-18 38.70 38.70 37.10 37.30 0.2M
2025-06-17 37.60 38.10 37.50 38.10 0.3M
2025-06-16 36.80 37.70 36.30 37.50 0.2M
2025-06-13 37.55 38.50 36.55 36.55 0.9M
2025-06-12 35.50 36.20 35.25 35.90 0.1M
2025-06-11 34.80 35.50 34.80 35.50 0.1M
2025-06-10 34.85 36.05 34.35 34.80 0.2M
2025-06-09 34.90 34.90 34.00 34.85 0.1M
2025-06-06 35.45 35.85 35.00 35.05 0.1M
2025-06-05 35.95 36.50 35.30 35.30 0.1M
2025-06-04 35.55 36.00 35.40 35.60 0.1M
2025-06-03 36.65 36.65 35.45 35.45 0.1M
2025-06-02 36.55 36.55 35.40 35.90 0.1M
2025-05-29 37.00 37.00 36.00 36.40 0.1M
2025-05-28 37.35 37.35 36.30 36.55 0.1M
2025-05-27 37.50 37.95 37.00 37.00 0.1M
2025-05-26 38.35 38.95 37.50 37.55 0.2M
2025-05-23 38.55 38.65 38.00 38.15 0.1M
2025-05-22 38.60 39.40 38.30 38.45 0.2M
2025-05-21 38.50 39.10 38.20 38.80 0.1M
2025-05-20 38.65 39.15 38.30 38.60 0.3M
2025-05-19 39.00 41.00 39.00 39.40 1.0M
2025-05-16 38.65 39.40 38.50 38.70 0.3M
2025-05-15 38.25 38.40 38.00 38.15 0.1M
2025-05-14 38.50 38.80 38.00 38.45 0.1M
2025-05-13 39.10 39.50 38.30 38.45 0.2M
2025-05-12 39.80 39.85 39.15 39.15 0.1M
2025-05-09 38.70 39.15 38.15 39.15 0.2M
2025-05-08 38.10 38.80 38.10 38.70 0.1M
2025-05-07 38.70 38.95 38.25 38.25 0.1M
2025-05-06 39.10 39.15 38.15 38.90 0.3M
2025-05-05 39.00 41.00 38.75 39.10 0.6M
2025-05-02 41.00 41.00 38.90 38.90 0.7M
2025-04-30 36.40 39.75 36.15 37.50 0.4M
2025-04-29 36.15 36.25 35.75 36.25 0.1M
2025-04-28 35.30 35.85 35.25 35.55 0.0M
2025-04-25 35.45 35.45 35.00 35.20 0.1M
2025-04-24 36.40 36.65 34.85 34.85 0.1M
2025-04-23 34.30 35.50 33.95 34.95 0.2M
2025-04-22 32.75 34.10 32.15 33.90 0.2M
2025-04-21 33.65 33.80 32.75 32.75 0.1M
2025-04-18 33.55 33.90 33.25 33.60 0.1M
2025-04-17 33.50 33.90 33.05 33.55 0.1M
2025-04-16 34.20 34.30 33.60 33.85 0.1M
2025-04-15 33.35 34.45 33.15 34.20 0.1M
2025-04-14 32.75 33.00 32.10 32.85 0.2M
2025-04-11 30.50 31.90 29.60 31.90 0.2M
2025-04-10 30.10 31.15 30.10 31.15 0.2M
2025-04-09 30.20 30.90 28.35 28.35 0.4M
2025-04-08 31.50 32.00 31.50 31.50 0.4M
2025-04-07 34.95 34.95 34.95 34.95 0.1M
2025-04-02 37.80 38.80 37.60 38.80 0.1M
2025-04-01 37.50 38.65 36.20 37.80 0.1M
2025-03-31 38.60 38.65 37.50 37.50 0.2M
2025-03-28 40.30 40.30 38.65 39.35 0.2M
2025-03-27 41.00 41.35 40.05 40.10 0.3M
2025-03-26 40.45 40.90 40.25 40.70 0.2M
2025-03-25 40.35 40.35 39.65 40.05 0.1M
2025-03-24 40.00 40.40 39.85 40.00 0.1M
2025-03-21 40.30 40.35 39.85 40.00 0.1M
2025-03-20 40.45 40.55 39.90 40.05 0.1M
2025-03-19 40.00 40.40 39.50 40.20 0.1M
2025-03-18 40.50 40.50 39.85 40.15 0.1M
2025-03-17 40.20 40.60 39.90 40.40 0.2M
2025-03-14 39.05 40.20 39.00 40.20 0.2M
2025-03-13 39.85 40.00 39.15 39.15 0.1M
2025-03-12 39.90 40.30 39.20 39.30 0.1M
2025-03-11 39.95 39.95 38.50 39.90 0.2M
2025-03-10 40.30 41.05 40.15 40.40 0.3M
2025-03-07 40.00 41.50 39.80 39.80 0.4M
2025-03-06 40.35 40.40 39.50 39.60 0.2M
2025-03-05 39.80 39.90 39.05 39.80 0.2M
2025-03-04 39.00 39.50 38.45 39.25 0.1M
2025-03-03 38.75 39.10 38.60 39.00 0.1M
2025-02-27 40.10 40.20 38.75 38.75 0.0M
2025-02-26 40.20 40.65 40.00 40.00 0.0M
2025-02-25 40.30 40.80 39.80 40.25 0.0M
2025-02-24 40.30 40.75 40.05 40.30 0.0M
2025-02-21 44.00 44.05 40.90 40.90 0.0M
2025-02-20 40.45 43.30 39.55 43.30 0.0M
2025-02-19 38.70 39.90 38.70 39.40 0.0M
2025-02-18 38.70 38.80 38.30 38.60 0.0M
2025-02-17 38.70 38.70 38.00 38.25 0.0M
2025-02-14 38.15 38.75 37.95 38.40 0.0M
2025-02-13 37.85 38.30 37.80 38.00 0.0M
2025-02-12 38.80 38.95 37.60 37.60 0.0M
2025-02-11 40.70 40.70 37.75 38.90 0.0M
2025-02-10 34.95 37.70 34.95 37.70 0.0M
2025-02-07 34.40 34.40 33.70 34.30 0.0M
2025-02-06 33.20 34.20 33.20 34.00 0.0M
2025-02-05 33.15 33.80 32.90 33.60 0.0M
2025-02-04 32.90 33.30 32.50 33.10 0.0M
2025-02-03 33.55 33.60 32.40 33.20 0.0M
2025-01-22 33.60 33.70 33.00 33.55 0.0M
2025-01-21 33.50 33.70 33.20 33.35 0.0M
2025-01-20 33.60 33.80 32.00 33.30 0.0M
2025-01-17 33.70 34.00 33.50 33.60 0.0M
2025-01-16 33.95 34.25 33.75 34.00 0.0M
2025-01-15 35.05 35.35 33.50 33.50 0.0M
2025-01-14 33.40 34.20 33.40 34.20 0.0M
2025-01-13 34.50 34.55 33.00 33.50 0.0M
2025-01-10 36.70 36.70 35.05 35.30 0.1M
2025-01-09 36.90 37.00 35.00 36.00 0.0M
2025-01-08 37.25 37.25 36.50 36.90 0.0M
2025-01-07 37.45 37.45 36.70 36.80 0.0M
2025-01-06 37.75 37.75 36.80 37.05 0.0M
2025-01-03 37.00 38.75 36.80 36.85 0.3M
2025-01-02 36.45 37.45 36.00 36.65 0.0M