E

8027
🏛️ 台湾 →
84.90
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
2023-12-29 64.20 66.00 63.40 65.30 0.0M
2023-12-28 63.60 64.20 63.50 63.60 0.0M
2023-12-27 64.30 64.60 63.50 64.00 0.0M
2023-12-26 63.10 65.40 63.10 64.10 0.0M
2023-12-25 61.90 62.50 61.60 62.00 0.0M
2023-12-22 63.50 63.50 61.80 61.80 0.0M
2023-12-21 63.50 64.60 62.40 62.40 0.0M
2023-12-20 62.80 63.90 62.80 63.40 0.0M
2023-12-19 63.40 63.40 62.70 62.90 0.0M
2023-12-18 64.50 64.50 63.10 63.40 0.0M
2023-12-15 66.00 66.00 64.40 64.50 0.0M
2023-12-14 66.80 68.30 65.60 65.60 0.0M
2023-12-13 66.00 66.90 66.00 66.40 0.0M
2023-12-12 66.40 66.50 65.60 66.00 0.0M
2023-12-11 66.80 67.00 65.90 65.90 0.0M
2023-12-08 67.20 67.90 66.60 66.80 0.0M
2023-12-07 66.60 67.90 66.60 67.00 0.0M
2023-12-06 65.60 67.70 65.60 67.30 0.0M
2023-12-05 66.30 66.80 65.40 65.40 0.0M
2023-12-04 68.50 68.70 66.30 66.30 0.0M
2023-12-01 68.70 69.50 68.20 68.30 0.0M
2023-11-30 68.70 69.20 67.90 68.50 0.0M
2023-11-29 68.80 69.90 68.30 68.30 0.0M
2023-11-28 67.60 68.80 67.60 68.80 0.0M
2023-11-27 70.20 70.30 68.00 68.00 0.0M
2023-11-24 67.30 69.80 67.30 69.50 0.0M
2023-11-23 68.20 68.80 67.30 67.70 0.0M
2023-11-22 67.40 67.80 66.70 67.80 0.0M
2023-11-21 66.60 68.00 66.20 67.20 0.0M
2023-11-20 65.80 66.20 65.40 66.00 0.0M
2023-11-17 65.00 66.00 64.90 66.00 0.0M
2023-11-16 65.40 65.40 64.50 65.00 0.0M
2023-11-15 65.60 65.80 64.90 65.40 0.0M
2023-11-14 63.70 64.90 63.70 64.80 0.0M
2023-11-13 66.50 66.90 63.70 63.70 0.0M
2023-11-10 62.70 65.90 62.70 65.00 0.0M
2023-11-09 64.20 64.20 63.20 63.20 0.0M
2023-11-08 64.60 65.20 64.00 64.70 0.0M
2023-11-07 63.80 64.80 63.50 64.30 0.0M
2023-11-06 64.70 65.80 64.70 65.70 0.0M
2023-11-03 64.00 64.90 63.70 64.70 0.0M
2023-11-02 63.00 64.60 63.00 63.60 0.0M
2023-11-01 62.50 63.00 61.80 62.10 0.0M
2023-10-31 63.70 64.00 61.50 61.90 0.0M
2023-10-30 63.00 63.80 63.00 63.30 0.0M
2023-10-27 63.60 64.20 62.70 63.00 0.0M
2023-10-26 63.10 64.00 63.10 63.50 0.0M
2023-10-25 64.50 64.80 64.00 64.50 0.0M
2023-10-24 63.40 64.00 62.50 63.90 0.0M
2023-10-23 63.00 65.00 62.30 62.50 0.0M
2023-10-20 61.60 63.30 60.00 62.60 0.0M
2023-10-19 61.30 61.80 60.00 61.60 0.0M
2023-10-18 63.80 63.80 61.00 61.30 0.0M
2023-10-17 63.10 64.80 63.10 63.50 0.0M
2023-10-16 64.10 64.10 62.60 63.00 0.0M
2023-10-13 64.70 64.70 63.70 64.20 0.0M
2023-10-12 63.20 65.60 63.10 64.40 0.0M
2023-10-11 64.40 64.60 62.20 63.20 0.0M
2023-10-06 66.80 67.30 63.60 63.80 0.0M
2023-10-05 69.40 69.40 68.30 68.80 0.0M
2023-10-04 69.60 69.60 68.10 68.40 0.0M
2023-10-03 71.80 71.80 70.00 70.00 0.0M
2023-10-02 70.50 71.70 69.70 71.20 0.0M
2023-09-28 70.30 70.90 69.30 70.50 0.0M
2023-09-27 68.40 70.70 68.10 70.30 0.0M
2023-09-26 70.00 70.80 68.80 68.80 0.0M
2023-09-25 71.10 72.30 69.30 70.20 0.0M
2023-09-22 67.00 70.20 66.60 70.00 0.0M
2023-09-21 68.60 68.60 67.10 67.20 0.0M
2023-09-20 70.70 72.10 68.40 68.40 0.0M
2023-09-19 67.90 72.00 67.70 69.60 0.0M
2023-09-18 68.00 68.10 67.40 67.70 0.0M
2023-09-15 68.90 69.10 67.80 68.40 0.0M
2023-09-14 67.80 69.40 67.60 68.70 0.0M
2023-09-13 66.70 67.80 66.50 67.20 0.0M
2023-09-12 67.00 67.60 66.30 66.50 0.0M
2023-09-11 68.80 68.80 66.60 66.70 0.0M
2023-09-08 69.90 70.00 68.60 68.90 0.0M
2023-09-07 69.40 71.40 68.40 70.00 0.0M
2023-09-06 69.80 69.80 68.40 68.70 0.0M
2023-09-05 69.10 70.50 68.70 68.80 0.0M
2023-09-04 72.40 72.40 68.20 69.10 0.0M
2023-09-01 73.80 74.70 71.80 72.00 0.0M
2023-08-31 72.50 73.60 71.90 73.30 0.0M
2023-08-30 74.80 74.90 72.40 72.40 0.0M
2023-08-29 73.90 74.00 72.10 73.80 0.0M
2023-08-28 74.90 75.20 72.90 72.90 0.0M
2023-08-25 76.20 78.60 73.90 74.80 0.0M
2023-08-24 76.70 79.60 75.10 76.90 0.0M
2023-08-23 69.40 75.70 69.00 75.20 0.0M
2023-08-22 71.20 71.20 68.80 68.90 0.0M
2023-08-21 72.50 72.80 69.10 69.70 0.0M
2023-08-18 72.90 73.90 71.50 71.80 0.0M
2023-08-17 72.80 75.10 71.90 74.10 0.0M
2023-08-16 69.70 73.50 69.10 72.50 0.0M
2023-08-15 68.20 70.70 68.10 68.60 0.0M
2023-08-14 68.30 68.70 67.00 67.20 0.0M
2023-08-11 68.00 71.00 67.50 69.20 0.0M
2023-08-10 69.90 69.90 66.30 67.10 0.0M
2023-08-09 72.00 73.70 69.20 70.20 0.0M
2023-08-08 78.80 79.40 71.30 74.50 0.0M
2023-08-07 71.50 75.00 69.80 75.00 0.0M
2023-08-04 65.00 68.20 64.10 68.20 0.0M
2023-08-02 64.10 64.80 61.70 62.00 0.0M
2023-08-01 69.40 74.00 63.20 64.60 0.0M
2023-07-31 63.80 68.90 63.00 68.50 0.0M
2023-07-28 62.10 62.90 60.30 62.70 0.0M
2023-07-27 62.40 62.70 61.40 61.60 0.0M
2023-07-26 64.50 64.80 61.50 62.50 0.0M
2023-07-25 63.00 65.10 62.80 63.40 0.0M
2023-07-24 66.00 66.00 62.00 63.00 0.0M
2023-07-21 60.50 62.00 59.90 61.10 0.0M
2023-07-20 60.00 63.80 59.40 61.40 0.0M
2023-07-19 62.30 62.90 59.60 59.70 0.0M
2023-07-18 63.40 65.70 60.10 62.00 0.0M
2023-07-17 60.80 63.10 59.10 62.20 0.0M
2023-07-14 57.90 61.80 57.70 61.00 0.0M
2023-07-13 57.80 58.40 56.70 57.00 0.0M
2023-07-12 57.00 57.00 55.80 56.60 0.0M
2023-07-11 57.30 57.60 56.00 56.00 0.0M
2023-07-10 55.80 59.10 55.80 57.20 0.0M
2023-07-07 56.50 56.50 54.40 54.80 0.0M
2023-07-06 56.40 57.50 56.00 56.50 0.0M
2023-07-05 58.00 58.00 56.10 56.40 0.0M
2023-07-04 57.40 59.10 56.90 57.90 0.0M
2023-07-03 58.50 58.50 56.50 57.00 0.0M
2023-06-30 58.20 58.70 57.20 57.80 0.0M
2023-06-29 57.80 59.20 57.80 58.20 0.0M
2023-06-28 58.30 58.60 57.60 57.60 0.0M
2023-06-27 58.40 59.10 57.40 57.60 0.0M
2023-06-26 60.70 60.70 58.30 58.30 0.0M
2023-06-21 61.00 62.00 60.70 60.70 0.0M
2023-06-20 62.00 62.20 60.50 60.60 0.0M
2023-06-19 62.10 62.60 61.30 61.90 0.0M
2023-06-16 59.90 64.70 59.90 61.80 0.0M
2023-06-15 62.20 62.20 59.60 60.30 0.0M
2023-06-14 62.10 62.10 60.60 61.30 0.0M
2023-06-13 62.00 63.30 61.30 61.30 0.0M
2023-06-12 59.90 60.90 57.30 60.90 0.0M
2023-06-09 61.20 61.30 59.60 60.10 0.0M
2023-06-08 60.70 62.10 60.00 61.30 0.0M
2023-06-07 56.70 60.90 56.70 59.10 0.0M
2023-06-06 55.60 58.00 53.70 55.80 0.0M
2023-06-05 52.60 56.80 52.60 55.60 0.0M
2023-06-02 52.00 54.60 51.50 52.10 0.0M
2023-06-01 45.30 49.80 45.10 49.80 0.0M
2023-05-31 45.20 45.50 44.90 45.30 0.0M
2023-05-30 46.20 46.20 45.20 45.20 0.0M
2023-05-29 45.70 46.30 45.65 45.85 0.0M
2023-05-26 46.30 46.70 45.40 46.25 0.0M
2023-05-25 46.05 46.50 46.00 46.25 0.0M
2023-05-24 46.20 46.20 45.70 46.10 0.0M
2023-05-23 46.25 46.25 45.70 46.20 0.0M
2023-05-22 45.75 46.20 45.75 46.05 0.0M
2023-05-19 44.80 45.70 44.65 45.60 0.0M
2023-05-18 44.95 45.15 44.70 44.90 0.0M
2023-05-17 45.10 45.10 44.40 44.95 0.0M
2023-05-16 44.50 45.75 44.50 45.10 0.0M
2023-05-15 43.80 45.30 43.15 44.85 0.0M
2023-05-12 42.15 44.60 42.00 44.00 0.0M
2023-05-11 43.00 43.70 41.85 42.05 0.0M
2023-05-10 45.50 46.25 43.00 43.00 0.0M
2023-05-09 46.00 46.60 45.60 45.65 0.0M
2023-05-08 49.70 49.70 45.45 46.45 0.0M
2023-05-05 50.30 50.30 49.65 50.30 0.0M
2023-05-04 50.10 50.50 49.80 50.30 0.0M
2023-05-03 50.70 50.70 50.10 50.30 0.0M
2023-05-02 51.00 51.00 50.40 50.80 0.0M
2023-04-28 51.00 51.00 50.30 51.00 0.0M
2023-04-27 51.00 51.00 49.95 51.00 0.0M
2023-04-26 50.20 51.00 50.20 51.00 0.0M
2023-04-25 51.00 51.70 50.60 51.00 0.0M
2023-04-24 51.60 51.80 51.00 51.60 0.0M
2023-04-21 52.40 53.20 51.90 52.10 0.0M
2023-04-20 53.00 53.30 52.40 52.40 0.0M
2023-04-19 55.10 55.30 54.10 54.50 0.0M
2023-04-18 53.80 55.30 53.80 55.10 0.0M
2023-04-17 53.50 53.90 53.50 53.80 0.0M
2023-04-14 53.40 54.00 53.40 53.40 0.0M
2023-04-13 54.60 54.60 53.40 53.40 0.0M
2023-04-12 54.90 55.10 54.20 54.60 0.0M
2023-04-11 55.90 56.90 54.90 54.90 0.0M
2023-04-10 56.60 57.10 55.70 56.20 0.0M
2023-04-07 53.90 57.20 53.60 56.60 0.0M
2023-04-06 53.60 54.00 53.60 53.90 0.0M
2023-03-31 53.30 53.60 53.00 53.60 0.0M
2023-03-30 54.00 54.00 53.10 53.10 0.0M
2023-03-29 53.40 54.00 53.20 53.80 0.0M
2023-03-28 54.50 54.50 52.90 53.20 0.0M
2023-03-27 53.40 54.60 53.10 54.10 0.0M
2023-03-24 54.00 54.30 53.10 53.30 0.0M
2023-03-23 53.50 54.30 53.20 53.80 0.0M
2023-03-22 53.30 53.70 52.80 53.30 0.0M
2023-03-21 51.80 52.30 51.40 52.00 0.0M
2023-03-20 52.40 52.40 51.10 51.10 0.0M
2023-03-17 50.20 51.10 50.10 51.00 0.0M
2023-03-16 50.60 50.60 49.80 49.85 0.0M
2023-03-15 50.50 51.20 50.50 50.60 0.0M
2023-03-14 50.70 51.20 50.70 50.80 0.0M
2023-03-13 51.90 52.00 50.40 51.10 0.0M
2023-03-10 53.20 53.20 51.80 51.90 0.0M
2023-03-09 53.70 53.80 53.30 53.30 0.0M
2023-03-08 53.50 53.60 53.10 53.60 0.0M
2023-03-07 53.30 54.10 53.20 53.60 0.0M
2023-03-06 53.00 53.60 52.50 53.20 0.0M
2023-03-03 52.30 53.00 52.30 52.50 0.0M
2023-03-02 52.20 52.70 52.20 52.30 0.0M
2023-03-01 52.70 53.00 52.30 52.30 0.0M
2023-02-24 53.20 53.40 52.30 52.80 0.0M
2023-02-23 53.50 54.00 53.10 53.30 0.0M
2023-02-22 53.20 54.10 52.60 53.30 0.0M
2023-02-21 54.30 55.00 53.70 54.10 0.0M
2023-02-20 52.30 54.50 52.30 53.90 0.0M
2023-02-17 52.20 52.90 52.00 52.30 0.0M
2023-02-16 52.30 52.90 52.30 52.30 0.0M
2023-02-15 52.50 52.90 52.40 52.50 0.0M
2023-02-14 52.80 53.20 52.60 52.80 0.0M
2023-02-13 52.70 53.00 52.70 52.70 0.0M
2023-02-10 53.40 53.50 52.80 52.80 0.0M
2023-02-09 53.00 54.40 53.00 53.40 0.0M
2023-02-08 53.80 53.80 53.00 53.30 0.0M
2023-02-07 52.00 53.80 52.00 53.00 0.0M
2023-02-06 52.70 52.70 51.80 52.30 0.0M
2023-02-03 53.90 54.10 53.10 53.10 0.0M
2023-02-02 53.40 54.10 53.00 53.80 0.0M
2023-02-01 52.80 53.10 52.50 52.90 0.0M
2023-01-31 51.10 53.50 51.10 52.50 0.0M
2023-01-30 51.00 52.20 50.90 51.70 0.0M
2023-01-17 50.50 50.50 50.10 50.50 0.0M
2023-01-16 50.30 50.50 49.95 50.50 0.0M
2023-01-13 51.00 51.00 50.20 50.20 0.0M
2023-01-12 50.80 50.90 50.50 50.50 0.0M
2023-01-11 50.70 51.40 50.70 50.80 0.0M
2023-01-10 50.00 51.00 50.00 50.60 0.0M
2023-01-09 50.20 50.60 50.10 50.20 0.0M
2023-01-06 50.00 50.30 49.85 50.10 0.0M
2023-01-05 50.10 50.70 50.00 50.00 0.0M
2023-01-04 50.00 51.10 50.00 50.10 0.0M
2023-01-03 50.00 50.50 49.95 50.10 0.0M