E

8027
🏛️ 台湾 →
85.50
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 85.20 86.60 83.80 85.00 0.0M
2021-12-29 79.30 85.50 78.90 85.20 0.0M
2021-12-28 77.70 79.70 77.00 77.80 0.0M
2021-12-27 75.90 77.90 75.90 77.70 0.0M
2021-12-24 77.80 78.50 76.20 76.90 0.0M
2021-12-23 75.10 79.50 75.10 77.50 0.0M
2021-12-22 76.00 76.20 74.50 75.00 0.0M
2021-12-21 76.80 77.00 75.20 76.00 0.0M
2021-12-20 76.10 76.80 75.10 76.50 0.0M
2021-12-17 75.10 76.10 74.60 75.80 0.0M
2021-12-16 74.70 76.50 73.80 76.50 0.0M
2021-12-15 72.50 74.00 72.50 73.90 0.0M
2021-12-14 72.70 74.60 72.10 72.50 0.0M
2021-12-13 71.90 74.50 71.90 73.50 0.0M
2021-12-10 71.50 72.30 70.70 71.90 0.0M
2021-12-09 69.40 71.60 69.40 71.50 0.0M
2021-12-08 69.70 70.60 69.20 69.40 0.0M
2021-12-07 70.80 71.30 70.20 70.20 0.0M
2021-12-06 72.10 73.20 71.20 72.60 0.0M
2021-12-03 74.90 75.50 72.60 73.00 0.0M
2021-12-02 68.60 72.00 67.90 70.80 0.0M
2021-12-01 68.40 68.50 67.20 68.20 0.0M
2021-11-30 67.40 68.30 66.90 67.60 0.0M
2021-11-29 68.20 68.50 66.10 66.70 0.0M
2021-11-26 70.20 71.50 68.80 69.10 0.0M
2021-11-25 71.80 74.50 70.10 70.10 0.0M
2021-11-24 71.20 71.50 70.50 70.60 0.0M
2021-11-23 70.20 72.00 70.20 70.90 0.0M
2021-11-22 69.10 71.80 69.00 70.50 0.0M
2021-11-19 68.20 69.30 67.60 68.70 0.0M
2021-11-18 66.10 69.90 66.10 68.70 0.0M
2021-11-17 64.10 65.80 63.90 65.50 0.0M
2021-11-16 63.50 65.00 63.50 64.10 0.0M
2021-11-15 64.10 64.90 63.00 63.40 0.0M
2021-11-12 64.50 64.60 63.70 63.70 0.0M
2021-11-11 64.70 65.40 64.30 64.30 0.0M
2021-11-10 65.50 65.50 64.30 64.40 0.0M
2021-11-09 64.50 65.80 64.50 64.70 0.0M
2021-11-08 67.20 67.20 64.30 64.50 0.0M
2021-11-05 67.40 67.90 66.20 67.00 0.0M
2021-11-04 64.00 68.20 64.00 67.00 0.0M
2021-11-03 64.50 65.70 62.60 65.00 0.0M
2021-11-02 64.70 64.70 61.90 63.40 0.0M
2021-11-01 63.00 64.80 63.00 64.40 0.0M
2021-10-29 63.00 63.20 62.00 62.50 0.0M
2021-10-28 62.40 62.70 61.80 61.90 0.0M
2021-10-27 62.40 62.90 61.20 62.40 0.0M
2021-10-26 62.90 63.00 61.80 62.40 0.0M
2021-10-25 63.50 63.50 62.40 62.80 0.0M
2021-10-22 63.30 63.50 62.40 63.50 0.0M
2021-10-21 62.70 64.20 62.70 63.20 0.0M
2021-10-20 62.70 63.90 62.50 62.60 0.0M
2021-10-19 61.80 63.90 61.80 63.30 0.0M
2021-10-18 62.60 62.90 61.70 62.10 0.0M
2021-10-15 62.00 63.50 62.00 63.20 0.0M
2021-10-14 61.80 62.60 61.70 61.80 0.0M
2021-10-13 62.70 63.10 61.60 61.80 0.0M
2021-10-12 63.50 63.50 61.60 62.70 0.0M
2021-10-08 63.90 64.50 63.50 63.50 0.0M
2021-10-07 63.70 64.90 63.60 63.80 0.0M
2021-10-06 64.90 65.90 63.60 63.60 0.0M
2021-10-05 65.60 66.40 64.10 65.60 0.0M
2021-10-04 65.60 66.30 63.70 65.80 0.0M
2021-10-01 68.90 69.10 65.40 65.60 0.0M
2021-09-30 66.00 69.80 65.00 69.10 0.0M
2021-09-29 66.90 67.00 64.80 65.00 0.0M
2021-09-28 67.10 67.90 67.00 67.40 0.0M
2021-09-27 66.90 68.40 66.40 67.30 0.0M
2021-09-24 65.50 67.10 65.40 66.80 0.0M
2021-09-23 65.00 66.40 65.00 65.40 0.0M
2021-09-22 63.70 65.50 63.70 65.20 0.0M
2021-09-17 64.30 65.10 63.00 65.00 0.0M
2021-09-16 65.00 65.00 63.80 64.30 0.0M
2021-09-15 64.50 64.50 62.80 64.10 0.0M
2021-09-14 66.60 66.70 63.60 63.80 0.0M
2021-09-13 64.50 66.40 63.60 66.30 0.0M
2021-09-10 64.50 65.30 64.10 64.40 0.0M
2021-09-09 61.90 64.00 60.80 63.90 0.0M
2021-09-08 63.00 63.50 61.10 61.30 0.0M
2021-09-07 64.20 64.40 62.90 63.20 0.0M
2021-09-06 67.10 67.10 65.10 65.10 0.0M
2021-09-03 67.00 67.80 66.50 67.00 0.0M
2021-09-02 67.00 67.90 66.50 67.00 0.0M
2021-09-01 65.70 67.30 65.30 66.80 0.0M
2021-08-31 66.00 66.10 65.30 65.70 0.0M
2021-08-30 65.60 66.20 65.40 66.00 0.0M
2021-08-27 64.50 66.00 64.50 65.40 0.0M
2021-08-26 66.10 66.50 65.10 65.30 0.0M
2021-08-25 65.60 66.50 65.30 66.00 0.0M
2021-08-24 64.60 65.40 62.90 65.00 0.0M
2021-08-23 64.10 64.50 63.40 63.90 0.0M
2021-08-20 62.80 63.30 61.50 63.10 0.0M
2021-08-19 63.00 64.30 62.00 62.50 0.0M
2021-08-18 61.40 63.50 60.40 63.00 0.0M
2021-08-17 60.40 61.20 58.90 60.20 0.0M
2021-08-16 59.60 61.10 57.90 60.20 0.0M
2021-08-13 65.00 66.00 60.50 60.50 0.0M
2021-08-12 65.80 66.30 64.50 65.00 0.0M
2021-08-11 67.90 67.90 64.50 66.00 0.0M
2021-08-10 69.30 70.40 67.30 67.30 0.0M
2021-08-09 68.00 70.00 67.50 68.50 0.0M
2021-08-06 70.50 70.50 69.50 69.60 0.0M
2021-08-05 70.00 71.00 69.50 69.60 0.0M
2021-08-04 70.00 71.60 69.40 70.70 0.0M
2021-08-03 69.00 70.00 68.80 69.10 0.0M
2021-08-02 69.20 69.70 68.20 69.00 0.0M
2021-07-30 70.30 71.00 68.50 69.10 0.0M
2021-07-29 69.40 70.70 68.50 70.50 0.0M
2021-07-28 72.50 73.00 67.60 69.10 0.0M
2021-07-27 76.50 76.70 72.50 72.50 0.0M
2021-07-26 73.40 75.90 73.40 75.80 0.0M
2021-07-23 74.00 74.90 72.30 73.00 0.0M
2021-07-22 74.40 75.30 72.50 72.50 0.0M
2021-07-21 75.00 76.20 72.50 73.00 0.0M
2021-07-20 77.00 77.00 73.90 74.70 0.0M
2021-07-19 77.80 81.80 77.50 77.80 0.0M
2021-07-16 77.80 79.40 76.20 78.70 0.0M
2021-07-15 78.80 79.50 76.30 78.80 0.0M
2021-07-14 73.70 79.00 72.60 76.00 0.0M
2021-07-13 76.30 79.80 72.30 73.50 0.0M
2021-07-12 70.70 77.70 70.30 77.70 0.0M
2021-07-09 68.40 70.80 67.20 70.70 0.0M
2021-07-08 70.30 71.00 68.40 68.70 0.0M
2021-07-07 68.90 70.60 68.40 69.60 0.0M
2021-07-06 70.50 70.70 68.60 69.00 0.0M
2021-07-05 68.10 71.70 68.10 70.20 0.0M
2021-07-02 67.20 68.30 66.30 67.90 0.0M
2021-07-01 67.50 67.90 66.50 66.60 0.0M
2021-06-30 67.30 68.30 67.20 67.20 0.0M
2021-06-29 67.50 68.10 66.60 67.20 0.0M
2021-06-28 67.80 68.30 67.00 67.30 0.0M
2021-06-25 68.20 68.70 67.80 68.40 0.0M
2021-06-24 68.30 68.40 67.50 67.60 0.0M
2021-06-23 67.50 69.30 66.50 68.30 0.0M
2021-06-22 69.29 69.29 67.30 67.80 0.0M
2021-06-21 70.09 70.09 68.10 68.60 0.0M
2021-06-18 71.19 71.29 69.39 70.09 0.0M
2021-06-17 69.39 71.19 69.39 70.39 0.0M
2021-06-16 69.79 69.79 68.10 69.19 0.0M
2021-06-15 70.79 70.79 69.29 69.59 0.0M
2021-06-11 71.79 71.79 69.99 69.99 0.0M
2021-06-10 69.79 71.29 69.79 71.09 0.0M
2021-06-09 71.29 71.29 69.19 69.49 0.0M
2021-06-08 70.99 72.39 70.09 70.69 0.0M
2021-06-07 74.18 74.18 69.79 70.79 0.0M
2021-06-04 75.18 75.18 72.78 73.28 0.0M
2021-06-03 72.58 76.57 70.59 75.88 0.0M
2021-06-02 73.38 73.98 69.89 70.29 0.0M
2021-06-01 75.18 76.77 73.38 73.38 0.0M
2021-05-31 73.78 75.78 72.98 73.58 0.0M
2021-05-28 71.79 73.08 71.29 71.69 0.0M
2021-05-27 71.59 72.29 70.39 70.79 0.0M
2021-05-26 71.79 72.49 70.99 71.59 0.0M
2021-05-25 69.79 72.49 69.39 71.69 0.0M
2021-05-24 67.60 70.39 67.60 68.70 0.0M
2021-05-21 68.60 69.79 67.90 69.39 0.0M
2021-05-20 66.80 68.30 66.10 67.60 0.0M
2021-05-19 66.80 69.39 65.81 67.20 0.0M
2021-05-18 62.81 66.80 61.32 66.80 0.0M
2021-05-17 61.92 68.00 61.22 61.22 0.0M
2021-05-14 71.09 73.78 66.80 68.00 0.0M
2021-05-13 66.00 71.39 63.61 67.70 0.0M
2021-05-12 71.69 75.78 65.81 68.50 0.0M
2021-05-11 74.88 76.67 70.89 72.09 0.0M
2021-05-10 81.56 81.56 77.87 78.37 0.0M
2021-05-07 76.07 81.96 75.28 81.56 0.0M
2021-05-06 72.29 76.17 72.29 74.58 0.0M
2021-05-05 72.29 78.67 70.89 72.98 0.0M
2021-05-04 78.77 79.46 70.99 72.78 0.0M
2021-05-03 81.66 81.76 78.77 78.77 0.0M
2021-04-29 84.25 84.45 81.06 81.56 0.0M
2021-04-28 80.86 84.85 80.86 82.75 0.0M
2021-04-27 82.66 82.66 80.56 80.76 0.0M
2021-04-26 82.26 82.75 80.86 81.76 0.0M
2021-04-23 81.66 82.36 80.36 81.16 0.0M
2021-04-22 85.75 85.75 80.36 80.76 0.0M
2021-04-21 85.75 85.75 84.35 84.85 0.0M
2021-04-20 84.55 86.74 84.45 85.75 0.0M
2021-04-19 85.45 86.54 84.25 84.95 0.0M
2021-04-16 86.74 87.04 85.15 85.25 0.0M
2021-04-15 85.85 86.94 85.25 86.34 0.0M
2021-04-14 87.44 88.74 82.26 85.55 0.0M
2021-04-13 89.63 91.63 86.84 86.94 0.0M
2021-04-12 91.13 92.33 88.74 88.74 0.0M
2021-04-09 93.52 94.32 90.73 90.73 0.0M
2021-04-08 93.72 94.12 92.53 92.63 0.0M
2021-04-07 94.72 95.02 92.43 94.52 0.0M
2021-04-06 92.73 94.72 91.93 93.42 0.0M
2021-04-01 92.63 92.63 90.93 91.73 0.0M
2021-03-31 91.93 93.02 90.33 91.63 0.0M
2021-03-30 88.54 93.02 88.24 92.53 0.0M
2021-03-29 90.13 90.13 88.24 88.44 0.0M
2021-03-26 88.34 88.84 87.44 88.84 0.0M
2021-03-25 90.43 90.43 87.04 87.44 0.0M
2021-03-24 87.24 90.63 84.85 89.24 0.0M
2021-03-23 92.13 92.53 86.94 87.64 0.0M
2021-03-22 91.93 93.72 91.33 91.33 0.0M
2021-03-19 91.33 92.92 91.33 91.83 0.0M
2021-03-18 91.83 93.52 91.13 92.82 0.0M
2021-03-17 90.73 92.23 90.23 91.53 0.0M
2021-03-16 92.73 94.22 90.13 90.53 0.0M
2021-03-15 89.63 93.62 88.64 93.22 0.0M
2021-03-12 85.35 89.53 84.75 88.34 0.0M
2021-03-11 84.55 85.45 84.25 85.35 0.0M
2021-03-10 80.36 83.85 80.06 83.55 0.0M
2021-03-09 81.36 82.36 79.46 79.46 0.0M
2021-03-08 84.75 85.25 81.96 81.96 0.0M
2021-03-05 83.75 84.95 83.55 83.65 0.0M
2021-03-04 84.75 87.04 84.45 84.65 0.0M
2021-03-03 84.55 85.75 83.45 85.75 0.0M
2021-03-02 85.75 86.54 84.35 84.35 0.0M
2021-02-26 84.05 85.75 83.45 84.25 0.0M
2021-02-25 86.74 87.14 85.05 85.15 0.0M
2021-02-24 87.54 87.64 85.25 85.25 0.0M
2021-02-23 86.64 88.74 83.95 87.74 0.0M
2021-02-22 85.65 87.04 83.75 86.64 0.0M
2021-02-19 82.85 83.95 82.66 83.75 0.0M
2021-02-18 83.75 84.15 81.96 82.75 0.0M
2021-02-17 82.36 84.15 80.96 83.55 0.0M
2021-02-05 83.25 83.75 80.86 80.86 0.0M
2021-02-04 81.56 83.15 80.06 83.15 0.0M
2021-02-03 82.56 83.05 80.96 82.06 0.0M
2021-02-02 78.57 83.35 77.77 81.96 0.0M
2021-02-01 80.56 80.66 76.67 78.57 0.0M
2021-01-29 83.15 83.15 80.26 80.66 0.0M
2021-01-28 81.96 83.05 81.06 81.66 0.0M
2021-01-27 84.25 84.95 83.25 83.25 0.0M
2021-01-26 84.95 87.24 83.35 84.15 0.0M
2021-01-25 83.55 84.15 82.36 83.65 0.0M
2021-01-22 82.56 84.85 81.76 84.45 0.0M
2021-01-21 82.26 85.55 82.26 83.55 0.0M
2021-01-20 88.64 89.53 80.76 82.46 0.0M
2021-01-19 92.43 92.43 88.64 88.64 0.0M
2021-01-18 91.73 92.23 87.74 91.73 0.0M
2021-01-15 98.61 98.71 90.73 91.43 0.0M
2021-01-14 96.02 97.21 93.82 95.02 0.0M
2021-01-13 89.73 96.02 89.44 94.92 0.0M
2021-01-12 91.73 92.73 89.24 89.44 0.0M
2021-01-11 90.93 92.03 90.33 91.63 0.0M
2021-01-08 95.02 95.62 89.14 91.23 0.0M
2021-01-07 90.73 94.82 89.83 93.12 0.0M
2021-01-06 102.20 102.70 89.24 89.63 0.0M
2021-01-05 99.11 101.20 98.31 99.01 0.0M
2021-01-04 98.21 102.20 98.11 99.11 0.0M