Eslite Spectrum (2926)

2926
🏛️ 台湾 →
43.95
最終更新: 2025-10-03
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 61.00 61.00 60.90 61.00 0.0M
2022-12-29 60.30 61.40 60.30 60.90 0.0M
2022-12-28 61.30 61.30 59.70 60.70 0.0M
2022-12-27 61.00 61.00 59.20 60.50 0.0M
2022-12-26 59.30 60.30 59.30 60.30 0.0M
2022-12-23 60.00 60.30 59.50 60.30 0.0M
2022-12-22 60.50 60.50 60.20 60.30 0.0M
2022-12-21 58.20 60.30 58.20 60.30 0.0M
2022-12-20 60.80 60.80 59.70 60.00 0.0M
2022-12-19 59.50 61.30 59.50 60.50 0.0M
2022-12-16 59.40 59.50 58.10 59.50 0.0M
2022-12-15 57.40 59.80 57.40 59.40 0.0M
2022-12-14 58.10 60.70 58.10 59.10 0.0M
2022-12-13 60.00 60.00 57.00 60.00 0.0M
2022-12-12 60.00 60.80 59.80 60.20 0.0M
2022-12-09 60.00 60.00 58.90 60.00 0.0M
2022-12-08 59.20 59.20 56.50 58.30 0.0M
2022-12-07 60.00 61.40 57.90 57.90 0.0M
2022-12-06 60.10 61.90 58.20 59.00 0.0M
2022-12-05 57.90 60.00 57.50 60.00 0.0M
2022-12-02 52.80 56.50 52.50 55.70 0.0M
2022-12-01 52.50 52.50 51.50 52.20 0.0M
2022-11-30 52.30 52.30 51.30 51.80 0.0M
2022-11-29 51.20 52.00 51.10 52.00 0.0M
2022-11-28 51.90 51.90 51.40 51.60 0.0M
2022-11-25 50.80 52.20 50.80 51.30 0.0M
2022-11-24 51.80 51.90 50.10 51.20 0.0M
2022-11-23 51.80 52.00 50.00 51.40 0.0M
2022-11-22 52.00 52.00 50.30 51.40 0.0M
2022-11-21 52.30 52.40 49.80 51.60 0.0M
2022-11-18 49.15 50.70 49.15 50.70 0.0M
2022-11-17 49.85 50.90 49.85 50.80 0.0M
2022-11-16 51.50 51.80 49.90 50.40 0.0M
2022-11-15 51.50 51.50 49.00 51.10 0.0M
2022-11-14 51.00 51.90 49.25 50.90 0.0M
2022-11-11 49.10 50.90 49.10 50.80 0.0M
2022-11-10 49.95 50.80 49.95 50.40 0.0M
2022-11-09 49.10 49.80 49.10 49.80 0.0M
2022-11-08 47.10 49.10 47.10 49.10 0.0M
2022-11-07 45.90 47.10 45.90 47.10 0.0M
2022-11-04 46.90 46.90 45.50 46.00 0.0M
2022-11-03 45.80 45.80 45.50 45.60 0.0M
2022-11-02 45.80 46.00 45.65 45.75 0.0M
2022-11-01 45.80 45.90 45.50 45.80 0.0M
2022-10-31 45.10 45.85 45.10 45.80 0.0M
2022-10-28 45.00 45.85 45.00 45.85 0.0M
2022-10-27 46.45 46.45 45.60 45.70 0.0M
2022-10-26 45.80 46.50 45.00 45.85 0.0M
2022-10-25 45.50 47.00 45.50 46.50 0.0M
2022-10-24 47.50 47.50 46.50 46.60 0.0M
2022-10-21 47.35 48.45 46.50 48.45 0.0M
2022-10-20 47.30 48.00 47.25 47.95 0.0M
2022-10-19 48.30 48.30 48.00 48.20 0.0M
2022-10-18 47.15 48.30 47.15 48.30 0.0M
2022-10-17 47.05 48.60 47.05 48.00 0.0M
2022-10-14 48.40 48.75 46.40 48.00 0.0M
2022-10-13 48.80 48.80 47.80 48.45 0.0M
2022-10-12 48.70 48.75 47.15 48.75 0.0M
2022-10-11 48.05 49.05 48.05 48.70 0.0M
2022-10-07 49.90 50.00 48.85 49.20 0.0M
2022-10-06 49.50 49.50 48.55 49.15 0.0M
2022-10-05 48.65 49.65 48.65 49.15 0.0M
2022-10-04 49.70 49.75 48.65 48.65 0.0M
2022-10-03 49.10 49.10 48.35 48.45 0.0M
2022-09-30 48.15 49.35 48.10 49.10 0.0M
2022-09-29 50.00 50.00 48.55 49.50 0.0M
2022-09-28 52.10 52.10 49.50 49.50 0.0M
2022-09-27 50.20 51.90 49.20 50.30 0.0M
2022-09-26 51.50 52.30 50.20 50.20 0.0M
2022-09-23 53.80 53.80 51.60 51.80 0.0M
2022-09-22 52.30 54.00 52.30 53.10 0.0M
2022-09-21 52.60 54.60 52.30 52.30 0.0M
2022-09-20 53.80 54.90 51.40 52.40 0.0M
2022-09-19 53.00 54.40 52.20 53.00 0.0M
2022-09-16 48.50 54.00 48.50 52.00 0.0M
2022-09-15 46.95 49.55 46.30 49.45 0.0M
2022-09-14 45.45 45.50 44.75 45.50 0.0M
2022-09-13 44.50 46.50 44.50 45.50 0.0M
2022-09-12 44.85 44.95 44.50 44.95 0.0M
2022-09-08 44.90 44.90 44.30 44.50 0.0M
2022-09-07 44.30 44.30 43.75 44.30 0.0M
2022-09-06 43.70 44.30 43.70 44.30 0.0M
2022-09-05 44.40 44.40 43.80 44.35 0.0M
2022-09-02 44.50 44.50 43.90 44.20 0.0M
2022-09-01 43.40 44.20 43.40 44.20 0.0M
2022-08-31 44.20 44.45 43.95 44.20 0.0M
2022-08-30 43.55 44.10 43.55 44.10 0.0M
2022-08-29 43.35 44.05 43.35 43.95 0.0M
2022-08-26 44.10 44.10 44.10 44.10 0.0M
2022-08-25 44.90 45.20 44.10 44.15 0.0M
2022-08-24 43.00 44.95 43.00 44.65 0.0M
2022-08-23 44.45 44.45 43.00 43.25 0.0M
2022-08-22 44.30 44.30 43.65 43.95 0.0M
2022-08-19 44.35 44.35 44.10 44.30 0.0M
2022-08-18 44.60 44.60 44.20 44.35 0.0M
2022-08-17 45.10 45.10 44.00 44.70 0.0M
2022-08-16 45.05 45.50 44.65 44.65 0.0M
2022-08-15 46.00 46.00 44.70 45.50 0.0M
2022-08-12 45.20 45.30 44.85 45.30 0.0M
2022-08-11 44.55 45.00 44.55 45.00 0.0M
2022-08-10 44.55 44.85 44.40 44.85 0.0M
2022-08-09 44.90 44.95 44.05 44.65 0.0M
2022-08-08 45.00 45.00 43.65 44.70 0.0M
2022-08-05 43.50 44.50 43.10 44.45 0.0M
2022-08-04 43.05 43.75 43.05 43.50 0.0M
2022-08-03 45.00 45.00 42.55 43.80 0.0M
2022-08-02 44.90 44.90 44.10 44.50 0.0M
2022-08-01 44.50 44.90 44.25 44.40 0.0M
2022-07-29 44.60 45.20 43.95 44.20 0.0M
2022-07-28 43.75 44.50 43.75 44.45 0.0M
2022-07-27 44.35 44.80 43.70 44.05 0.0M
2022-07-26 46.30 46.30 44.30 44.50 0.0M
2022-07-25 44.00 44.85 43.30 44.50 0.0M
2022-07-22 44.00 44.75 43.80 44.15 0.0M
2022-07-21 43.45 44.90 43.45 43.85 0.0M
2022-07-20 44.30 44.30 43.85 43.85 0.0M
2022-07-19 44.35 44.35 43.65 44.30 0.0M
2022-07-18 43.95 44.50 43.95 44.35 0.0M
2022-07-15 44.10 44.30 43.85 44.30 0.0M
2022-07-14 43.70 44.75 43.70 44.30 0.0M
2022-07-13 46.55 46.55 44.60 44.60 0.0M
2022-07-12 44.75 44.75 43.60 43.60 0.0M
2022-07-11 44.50 45.00 43.55 44.45 0.0M
2022-07-08 44.90 45.45 43.85 44.65 0.0M
2022-07-07 43.40 44.30 43.20 43.90 0.0M
2022-07-06 46.70 46.70 44.70 44.70 0.0M
2022-07-05 45.00 46.00 45.00 45.50 0.0M
2022-07-04 44.40 45.00 43.95 45.00 0.0M
2022-07-01 47.75 47.75 46.00 46.00 0.0M
2022-06-30 47.70 48.30 47.70 48.30 0.0M
2022-06-29 47.60 48.25 47.60 48.25 0.0M
2022-06-28 48.80 49.00 47.55 48.85 0.0M
2022-06-27 48.25 51.40 47.80 49.75 0.0M
2022-06-24 48.55 48.55 47.40 48.20 0.0M
2022-06-23 49.55 50.20 48.85 48.85 0.0M
2022-06-22 49.90 50.60 49.40 49.60 0.0M
2022-06-21 50.00 50.90 49.55 49.60 0.0M
2022-06-20 50.20 50.70 49.50 49.50 0.0M
2022-06-17 50.70 52.00 49.35 50.20 0.0M
2022-06-16 51.00 52.10 50.60 50.70 0.0M
2022-06-15 50.70 52.60 50.20 50.60 0.0M
2022-06-14 51.40 51.40 50.10 50.70 0.0M
2022-06-13 51.70 51.70 50.00 50.20 0.0M
2022-06-10 51.50 51.80 51.00 51.50 0.0M
2022-06-09 51.40 52.80 51.40 51.50 0.0M
2022-06-08 51.60 51.80 51.40 51.40 0.0M
2022-06-07 52.60 52.60 51.60 51.70 0.0M
2022-06-06 52.00 52.00 52.00 52.00 0.0M
2022-06-02 52.60 52.60 52.00 52.00 0.0M
2022-06-01 52.10 53.10 52.10 52.60 0.0M
2022-05-31 53.80 54.80 51.70 52.20 0.0M
2022-05-30 54.50 54.50 53.60 53.80 0.0M
2022-05-27 54.20 54.20 52.20 53.50 0.0M
2022-05-26 52.00 55.80 51.40 53.60 0.0M
2022-05-25 51.60 51.70 51.30 51.70 0.0M
2022-05-24 51.50 51.80 51.30 51.80 0.0M
2022-05-23 51.70 51.70 51.60 51.60 0.0M
2022-05-20 51.50 51.70 51.50 51.60 0.0M
2022-05-19 52.00 52.00 51.50 51.50 0.0M
2022-05-18 52.70 52.70 51.60 52.00 0.0M
2022-05-17 52.60 52.80 52.60 52.80 0.0M
2022-05-16 53.00 53.00 51.50 52.00 0.0M
2022-05-13 53.10 53.40 52.40 53.40 0.0M
2022-05-12 53.70 53.80 53.30 53.30 0.0M
2022-05-11 54.20 54.20 53.60 54.00 0.0M
2022-05-10 54.50 54.50 54.40 54.40 0.0M
2022-05-09 55.00 55.00 54.50 54.50 0.0M
2022-05-06 55.30 55.30 55.00 55.00 0.0M
2022-05-05 55.20 55.80 55.20 55.80 0.0M
2022-05-04 55.80 55.80 55.80 55.80 0.0M
2022-05-03 54.10 56.00 54.10 55.90 0.0M
2022-04-29 54.30 54.70 54.20 54.30 0.0M
2022-04-28 55.00 55.00 54.20 54.20 0.0M
2022-04-27 55.10 55.10 54.60 54.60 0.0M
2022-04-26 55.10 55.50 55.00 55.10 0.0M
2022-04-25 55.60 55.60 55.10 55.40 0.0M
2022-04-22 55.60 56.40 55.50 56.00 0.0M
2022-04-21 56.00 56.50 55.80 56.40 0.0M
2022-04-20 55.70 56.00 55.70 56.00 0.0M
2022-04-19 55.60 55.60 55.60 55.60 0.0M
2022-04-18 55.60 55.80 55.40 55.80 0.0M
2022-04-15 56.60 56.60 55.60 56.10 0.0M
2022-04-14 55.80 56.60 55.80 56.60 0.0M
2022-04-13 55.50 56.80 55.30 56.80 0.0M
2022-04-12 56.20 56.20 55.90 55.90 0.0M
2022-04-11 57.30 57.30 56.80 56.80 0.0M
2022-04-08 58.90 58.90 57.30 57.30 0.0M
2022-04-07 57.90 58.00 57.60 57.70 0.0M
2022-04-06 59.20 59.20 58.40 58.40 0.0M
2022-04-01 58.70 58.70 58.00 58.20 0.0M
2022-03-31 58.70 59.20 58.50 58.70 0.0M
2022-03-30 59.30 59.30 58.70 58.70 0.0M
2022-03-29 58.20 58.20 58.20 58.20 0.0M
2022-03-28 60.00 60.00 57.70 58.20 0.0M
2022-03-25 59.80 60.50 58.80 59.00 0.0M
2022-03-24 59.00 59.10 58.30 59.10 0.0M
2022-03-23 59.90 61.90 57.60 58.20 0.0M
2022-03-22 59.50 59.50 58.90 58.90 0.0M
2022-03-21 59.50 59.50 59.30 59.30 0.0M
2022-03-18 59.70 59.90 59.10 59.50 0.0M
2022-03-17 59.50 59.50 59.00 59.00 0.0M
2022-03-16 59.50 59.70 59.10 59.10 0.0M
2022-03-15 59.50 59.90 59.40 59.40 0.0M
2022-03-14 60.30 61.30 59.50 59.50 0.0M
2022-03-11 59.60 63.20 59.60 60.50 0.0M
2022-03-10 63.40 63.70 61.00 61.00 0.0M
2022-03-09 60.60 62.30 59.70 61.50 0.0M
2022-03-08 60.60 61.70 59.40 59.40 0.0M
2022-03-07 61.00 62.60 59.40 60.20 0.0M
2022-03-04 61.00 64.50 59.90 60.50 0.0M
2022-03-03 61.80 64.50 59.50 61.20 0.0M
2022-03-02 62.40 62.40 59.00 60.70 0.0M
2022-03-01 60.60 62.60 60.50 60.50 0.0M
2022-02-25 62.10 63.50 60.50 60.70 0.0M
2022-02-24 63.80 63.80 61.20 61.90 0.0M
2022-02-23 61.90 65.00 61.90 62.90 0.0M
2022-02-22 61.60 67.60 61.60 61.80 0.0M
2022-02-21 60.50 61.50 60.50 61.50 0.0M
2022-02-18 60.50 60.50 60.40 60.50 0.0M
2022-02-17 60.10 60.60 60.10 60.20 0.0M
2022-02-16 60.00 60.60 60.00 60.10 0.0M
2022-02-15 60.00 60.20 59.50 60.20 0.0M
2022-02-14 60.00 60.20 60.00 60.00 0.0M
2022-02-11 60.50 60.60 60.00 60.00 0.0M
2022-02-10 60.20 60.60 60.00 60.60 0.0M
2022-02-09 60.00 60.00 60.00 60.00 0.0M
2022-02-08 59.80 60.40 59.10 60.30 0.0M
2022-02-07 60.00 60.10 59.90 59.90 0.0M
2022-01-26 59.30 59.90 59.30 59.80 0.0M
2022-01-25 59.00 59.30 58.60 58.90 0.0M
2022-01-24 59.10 59.40 59.10 59.30 0.0M
2022-01-21 59.00 59.40 58.90 59.30 0.0M
2022-01-20 59.30 59.50 59.30 59.50 0.0M
2022-01-19 59.60 59.60 58.80 59.40 0.0M
2022-01-18 59.90 59.90 58.80 59.60 0.0M
2022-01-17 59.00 59.70 59.00 59.60 0.0M
2022-01-14 59.50 59.50 58.40 59.20 0.0M
2022-01-13 59.20 59.60 59.00 59.60 0.0M
2022-01-12 59.50 59.70 59.30 59.30 0.0M
2022-01-11 58.50 59.80 58.50 59.50 0.0M
2022-01-10 58.90 59.40 58.40 58.40 0.0M
2022-01-07 58.70 59.40 58.60 59.40 0.0M
2022-01-06 59.60 59.60 59.50 59.60 0.0M
2022-01-05 59.90 59.90 59.90 59.90 0.0M
2022-01-04 58.50 59.50 58.50 59.50 0.0M
2022-01-03 59.90 60.00 59.00 59.00 0.0M