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
2022-12-30 50.60 50.90 49.75 50.60 0.0M
2022-12-29 50.30 50.70 49.50 50.30 0.0M
2022-12-28 51.00 51.00 50.20 50.40 0.0M
2022-12-27 51.60 51.70 50.80 50.80 0.0M
2022-12-26 52.20 52.20 51.10 51.10 0.0M
2022-12-23 53.00 53.00 51.70 51.70 0.0M
2022-12-22 52.00 54.50 51.80 53.00 0.0M
2022-12-21 52.10 52.40 51.70 51.80 0.0M
2022-12-20 53.10 53.30 51.00 51.90 0.0M
2022-12-19 54.00 54.70 53.10 53.10 0.0M
2022-12-16 54.70 54.70 53.40 54.40 0.0M
2022-12-15 55.50 56.10 55.30 55.30 0.0M
2022-12-14 54.10 55.70 53.90 55.20 0.0M
2022-12-13 54.50 54.50 53.80 53.80 0.0M
2022-12-12 53.90 54.60 53.20 54.50 0.0M
2022-12-09 55.50 55.70 54.30 54.30 0.0M
2022-12-08 54.50 56.40 54.20 55.40 0.0M
2022-12-07 55.20 56.60 54.30 54.60 0.0M
2022-12-06 55.80 57.00 55.30 55.30 0.0M
2022-12-05 56.50 57.60 56.50 56.70 0.0M
2022-12-02 57.50 58.20 56.80 56.80 0.0M
2022-12-01 58.10 58.90 57.20 57.50 0.0M
2022-11-30 55.60 58.00 55.60 57.60 0.0M
2022-11-29 54.80 56.30 54.80 55.90 0.0M
2022-11-28 54.20 55.40 54.20 55.20 0.0M
2022-11-25 54.90 55.30 54.50 54.90 0.0M
2022-11-24 54.20 55.10 54.20 54.90 0.0M
2022-11-23 53.30 54.60 53.30 54.50 0.0M
2022-11-22 53.50 53.90 52.70 53.30 0.0M
2022-11-21 54.80 54.90 53.80 53.80 0.0M
2022-11-18 55.00 55.60 54.50 54.50 0.0M
2022-11-17 55.10 55.60 54.80 55.00 0.0M
2022-11-16 54.90 55.60 54.30 55.10 0.0M
2022-11-15 54.60 55.50 54.10 54.10 0.0M
2022-11-14 53.80 54.70 53.30 54.30 0.0M
2022-11-11 54.60 55.10 53.60 53.80 0.0M
2022-11-10 53.50 53.80 52.90 53.50 0.0M
2022-11-09 53.50 54.30 53.30 53.90 0.0M
2022-11-08 51.80 53.30 51.80 52.90 0.0M
2022-11-07 53.20 53.20 51.70 51.70 0.0M
2022-11-04 53.00 53.90 52.80 53.50 0.0M
2022-11-03 51.60 53.30 51.60 53.30 0.0M
2022-11-02 52.50 52.80 52.10 52.50 0.0M
2022-11-01 51.10 52.90 51.00 52.20 0.0M
2022-10-31 50.90 51.20 50.50 51.00 0.0M
2022-10-28 51.70 51.70 50.20 50.50 0.0M
2022-10-27 49.90 51.50 49.90 51.30 0.0M
2022-10-26 50.80 50.90 50.10 50.10 0.0M
2022-10-25 52.80 52.80 50.60 50.60 0.0M
2022-10-24 52.50 54.80 52.50 53.00 0.0M
2022-10-21 51.80 52.00 51.20 51.30 0.0M
2022-10-20 52.00 52.30 51.10 51.80 0.0M
2022-10-19 52.80 53.10 52.30 52.30 0.0M
2022-10-18 54.00 54.00 52.60 52.80 0.0M
2022-10-17 52.30 53.10 51.40 53.10 0.0M
2022-10-14 52.50 53.70 51.50 52.90 0.0M
2022-10-13 52.10 52.70 49.95 50.30 0.0M
2022-10-12 52.60 52.70 50.00 51.40 0.0M
2022-10-11 56.60 56.60 52.10 52.20 0.0M
2022-10-07 56.00 57.40 55.00 57.20 0.0M
2022-10-06 56.30 56.40 55.10 56.10 0.0M
2022-10-05 56.50 56.70 54.60 54.60 0.0M
2022-10-04 55.90 56.20 54.70 55.70 0.0M
2022-10-03 54.10 55.50 53.10 54.40 0.0M
2022-09-30 52.50 54.60 50.80 54.40 0.0M
2022-09-29 55.50 55.50 53.00 53.60 0.0M
2022-09-28 58.90 59.00 53.10 53.50 0.0M
2022-09-27 58.50 59.00 57.30 58.90 0.0M
2022-09-26 60.00 60.50 58.00 58.00 0.0M
2022-09-23 60.60 61.20 60.20 60.50 0.0M
2022-09-22 60.00 61.20 59.10 60.60 0.0M
2022-09-21 61.00 61.30 60.50 60.50 0.0M
2022-09-20 61.60 61.90 61.30 61.40 0.0M
2022-09-19 62.90 62.90 60.50 61.00 0.0M
2022-09-16 63.90 64.40 62.50 62.60 0.0M
2022-09-15 67.40 67.60 63.80 63.90 0.0M
2022-09-14 63.70 65.90 63.20 65.80 0.0M
2022-09-13 65.50 66.50 64.70 64.80 0.0M
2022-09-12 65.90 66.10 65.00 65.20 0.0M
2022-09-08 64.30 65.30 64.00 65.30 0.0M
2022-09-07 65.50 65.50 63.50 64.00 0.0M
2022-09-06 70.80 70.80 65.90 66.00 0.0M
2022-09-05 72.80 73.10 70.50 70.80 0.0M
2022-09-02 71.80 73.40 71.40 72.60 0.0M
2022-09-01 73.20 73.90 71.80 72.00 0.0M
2022-08-31 72.00 74.00 72.00 73.90 0.0M
2022-08-30 72.20 73.00 71.60 72.80 0.0M
2022-08-29 71.60 72.50 71.10 72.20 0.0M
2022-08-26 71.70 75.40 71.70 73.70 0.0M
2022-08-25 71.10 73.50 71.10 71.50 0.0M
2022-08-24 70.60 71.70 70.40 70.60 0.0M
2022-08-23 68.90 71.50 68.90 70.80 0.0M
2022-08-22 69.50 70.60 69.30 69.50 0.0M
2022-08-19 71.00 71.90 70.40 70.60 0.0M
2022-08-18 69.20 72.30 69.10 70.80 0.0M
2022-08-17 67.20 69.80 67.20 69.50 0.0M
2022-08-16 66.90 68.10 66.80 67.50 0.0M
2022-08-15 65.40 68.00 64.50 67.60 0.0M
2022-08-12 62.20 65.30 62.10 64.70 0.0M
2022-08-11 62.50 62.60 61.70 61.80 0.0M
2022-08-10 61.90 62.80 61.50 61.70 0.0M
2022-08-09 61.90 62.40 61.60 61.80 0.0M
2022-08-08 64.00 64.00 60.40 61.60 0.0M
2022-08-05 65.10 65.90 65.00 65.40 0.0M
2022-08-04 64.80 65.30 63.00 64.60 0.0M
2022-08-03 64.00 64.70 63.70 64.10 0.0M
2022-08-02 67.00 67.00 63.70 64.00 0.0M
2022-08-01 67.20 68.00 67.20 67.30 0.0M
2022-07-29 66.70 68.00 66.70 67.20 0.0M
2022-07-28 67.90 68.40 66.70 66.70 0.0M
2022-07-27 66.50 67.40 66.00 67.10 0.0M
2022-07-26 67.60 67.60 66.00 66.30 0.0M
2022-07-25 66.60 67.10 66.10 67.00 0.0M
2022-07-22 67.50 67.80 66.70 67.20 0.0M
2022-07-21 65.10 67.90 65.00 67.50 0.0M
2022-07-20 65.70 65.90 65.00 65.00 0.0M
2022-07-19 64.80 65.50 64.60 65.10 0.0M
2022-07-18 66.00 66.80 65.00 65.60 0.0M
2022-07-15 62.10 65.40 62.00 65.40 0.0M
2022-07-14 60.10 62.80 59.70 62.00 0.0M
2022-07-13 60.30 61.90 59.50 60.80 0.0M
2022-07-12 61.80 62.50 59.00 59.00 0.0M
2022-07-11 63.30 63.30 62.00 62.40 0.0M
2022-07-08 62.80 64.80 62.80 63.50 0.0M
2022-07-07 62.10 63.50 60.50 62.30 0.0M
2022-07-06 64.30 64.80 62.00 62.40 0.0M
2022-07-05 64.60 65.40 63.00 65.00 0.0M
2022-07-04 63.90 64.80 63.50 63.50 0.0M
2022-07-01 67.00 67.10 64.10 64.10 0.0M
2022-06-30 67.20 67.50 65.60 66.70 0.0M
2022-06-29 67.00 68.70 66.40 67.50 0.0M
2022-06-28 66.30 68.40 66.20 67.20 0.0M
2022-06-27 64.50 67.10 64.50 66.30 0.0M
2022-06-24 64.50 65.50 64.10 64.10 0.0M
2022-06-23 64.80 65.60 63.40 64.20 0.0M
2022-06-22 67.30 67.30 64.80 65.10 0.0M
2022-06-21 65.70 67.30 65.70 67.30 0.0M
2022-06-20 70.10 70.10 66.20 67.00 0.0M
2022-06-17 70.10 71.10 69.50 70.10 0.0M
2022-06-16 75.20 75.20 71.70 71.70 0.0M
2022-06-15 76.10 76.40 74.10 74.10 0.0M
2022-06-14 75.00 76.00 74.00 75.90 0.0M
2022-06-13 75.50 76.50 75.20 75.80 0.0M
2022-06-10 77.00 78.20 77.00 78.00 0.0M
2022-06-09 77.30 78.20 77.00 78.00 0.0M
2022-06-08 79.10 79.10 77.00 77.30 0.0M
2022-06-07 78.00 78.80 77.60 78.50 0.0M
2022-06-06 81.70 81.70 78.70 79.00 0.0M
2022-06-02 82.00 84.90 81.20 81.30 0.0M
2022-06-01 82.00 82.90 80.50 81.50 0.0M
2022-05-31 79.80 82.50 79.10 81.70 0.0M
2022-05-30 78.20 79.50 77.30 79.30 0.0M
2022-05-27 79.10 79.50 76.80 77.20 0.0M
2022-05-26 79.30 79.30 76.80 77.90 0.0M
2022-05-25 75.20 79.40 74.90 78.40 0.0M
2022-05-24 76.80 77.30 74.40 74.40 0.0M
2022-05-23 76.30 77.30 75.80 76.40 0.0M
2022-05-20 76.90 77.30 76.00 76.20 0.0M
2022-05-19 73.70 77.60 73.60 77.00 0.0M
2022-05-18 78.40 78.40 75.20 75.90 0.0M
2022-05-17 75.20 76.00 74.00 75.90 0.0M
2022-05-16 72.00 74.50 71.90 74.00 0.0M
2022-05-13 71.70 71.80 70.60 70.90 0.0M
2022-05-12 72.30 74.30 70.50 70.50 0.0M
2022-05-11 75.00 75.00 73.50 73.60 0.0M
2022-05-10 72.60 74.80 71.60 74.60 0.0M
2022-05-09 75.00 77.20 75.00 75.10 0.0M
2022-05-06 73.80 75.60 73.00 75.00 0.0M
2022-05-05 73.90 73.90 72.20 72.50 0.0M
2022-05-04 75.50 75.80 73.00 73.00 0.0M
2022-05-03 74.80 76.00 73.90 75.00 0.0M
2022-04-29 74.10 75.60 74.00 74.90 0.0M
2022-04-28 73.50 74.00 72.70 73.30 0.0M
2022-04-27 72.10 73.30 70.50 73.10 0.0M
2022-04-26 75.70 75.90 73.70 73.70 0.0M
2022-04-22 73.70 75.10 73.70 74.60 0.0M
2022-04-21 72.80 75.30 72.80 74.80 0.0M
2022-04-20 73.30 73.30 72.30 72.50 0.0M
2022-04-19 72.20 73.40 72.00 72.70 0.0M
2022-04-18 70.80 72.10 70.00 72.00 0.0M
2022-04-15 73.10 73.10 71.20 71.20 0.0M
2022-04-14 72.30 73.50 71.50 73.10 0.0M
2022-04-13 72.00 72.70 70.70 71.50 0.0M
2022-04-12 70.40 72.70 69.90 70.60 0.0M
2022-04-11 73.80 73.80 71.20 71.20 0.0M
2022-04-08 74.30 74.40 73.30 73.80 0.0M
2022-04-07 78.80 79.90 72.50 72.50 0.0M
2022-04-06 79.00 81.00 77.50 78.20 0.0M
2022-04-01 77.70 80.80 76.60 79.60 0.0M
2022-03-31 77.00 77.60 76.10 77.50 0.0M
2022-03-30 75.30 76.90 75.00 76.40 0.0M
2022-03-29 75.00 75.80 74.30 74.90 0.0M
2022-03-28 73.10 74.60 72.70 74.40 0.0M
2022-03-25 73.50 74.10 72.40 73.10 0.0M
2022-03-24 71.30 73.60 71.00 73.10 0.0M
2022-03-23 72.10 72.30 71.30 71.30 0.0M
2022-03-22 70.80 71.80 70.20 71.60 0.0M
2022-03-21 69.20 70.60 69.10 70.10 0.0M
2022-03-18 68.90 69.40 68.50 69.20 0.0M
2022-03-17 68.40 69.40 68.00 68.70 0.0M
2022-03-16 68.60 68.60 66.70 66.70 0.0M
2022-03-15 69.50 69.50 66.90 67.00 0.0M
2022-03-14 69.80 69.80 69.10 69.20 0.0M
2022-03-11 70.00 70.30 69.00 69.10 0.0M
2022-03-10 70.40 71.20 69.80 70.00 0.0M
2022-03-09 68.40 69.30 68.00 69.10 0.0M
2022-03-08 68.30 70.00 67.40 67.80 0.0M
2022-03-07 72.50 72.50 68.80 69.10 0.0M
2022-03-04 74.50 75.10 72.60 72.70 0.0M
2022-03-03 75.00 76.30 73.70 75.20 0.0M
2022-03-02 70.50 74.70 70.40 74.30 0.0M
2022-03-01 68.80 70.80 68.70 70.60 0.0M
2022-02-25 70.20 70.20 68.10 68.70 0.0M
2022-02-24 71.60 71.60 68.10 68.30 0.0M
2022-02-23 71.60 72.50 71.60 72.10 0.0M
2022-02-22 73.50 73.50 71.00 71.60 0.0M
2022-02-21 73.20 74.10 72.70 73.60 0.0M
2022-02-18 72.50 73.90 72.30 73.50 0.0M
2022-02-17 72.00 74.10 72.00 72.90 0.0M
2022-02-16 72.70 73.20 71.80 71.90 0.0M
2022-02-15 71.00 72.90 70.90 71.60 0.0M
2022-02-14 72.30 72.50 70.00 70.40 0.0M
2022-02-11 74.00 74.70 73.20 74.10 0.0M
2022-02-10 74.50 75.00 73.70 74.00 0.0M
2022-02-09 76.00 76.00 74.30 75.30 0.0M
2022-02-08 72.50 76.10 72.10 75.10 0.0M
2022-02-07 70.80 72.70 70.80 72.30 0.0M
2022-01-26 70.10 71.60 69.70 69.90 0.0M
2022-01-25 71.50 72.30 70.00 70.00 0.0M
2022-01-24 73.00 73.00 70.60 71.90 0.0M
2022-01-21 74.60 75.60 73.10 73.10 0.0M
2022-01-20 75.00 76.20 74.60 75.00 0.0M
2022-01-19 74.00 75.60 74.00 75.40 0.0M
2022-01-18 77.00 77.70 74.60 75.90 0.0M
2022-01-17 75.70 77.40 74.90 77.00 0.0M
2022-01-14 79.70 79.70 74.80 75.30 0.0M
2022-01-13 82.10 82.70 79.20 79.70 0.0M
2022-01-12 80.20 83.80 80.20 81.70 0.0M
2022-01-11 81.00 81.60 79.50 79.60 0.0M
2022-01-10 80.30 82.50 79.70 81.30 0.0M
2022-01-07 83.50 83.70 79.30 80.70 0.0M
2022-01-06 83.20 84.80 83.00 83.10 0.0M
2022-01-05 84.00 85.80 83.40 85.10 0.0M
2022-01-04 82.50 88.30 82.10 84.40 0.0M
2022-01-03 85.90 85.90 81.90 82.30 0.0M