Farglory FTZ Investment Holding Co Ltd (5607)

5607
🏛️ 台湾 →
50.90
最終更新: 2025-10-02
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
2025-10-02 51.50 51.50 50.60 50.90 0.4M
2025-10-01 52.00 52.20 50.60 51.50 0.7M
2025-09-30 49.20 51.90 49.20 51.70 1.1M
2025-09-26 50.00 50.30 49.30 49.50 0.4M
2025-09-25 49.60 51.00 49.60 49.90 0.4M
2025-09-24 49.05 49.50 49.05 49.40 0.2M
2025-09-23 49.50 49.70 49.15 49.25 0.3M
2025-09-22 49.10 50.00 48.90 49.50 0.2M
2025-09-19 48.65 49.10 48.10 48.90 0.3M
2025-09-18 48.60 48.95 48.10 48.60 0.4M
2025-09-17 48.60 49.20 48.40 48.40 0.7M
2025-09-16 49.60 49.75 48.75 49.10 0.6M
2025-09-15 49.50 50.10 49.40 49.60 0.3M
2025-09-12 50.90 50.90 49.60 49.75 0.6M
2025-09-11 51.30 51.60 50.20 50.30 0.8M
2025-09-10 51.50 52.30 51.10 51.50 0.6M
2025-09-09 52.30 52.50 51.40 51.70 0.8M
2025-09-08 52.30 53.40 52.20 52.50 1.3M
2025-09-05 52.50 52.50 51.20 52.00 0.9M
2025-09-04 51.30 52.80 51.20 52.10 0.9M
2025-09-03 51.90 52.40 50.90 51.30 0.5M
2025-09-02 51.50 52.50 51.40 51.90 0.8M
2025-09-01 51.30 51.90 51.00 51.70 0.8M
2025-08-29 50.30 52.00 50.30 51.20 1.0M
2025-08-28 50.00 50.70 49.65 50.20 0.4M
2025-08-27 49.55 50.70 49.55 49.95 0.7M
2025-08-26 51.10 51.30 49.40 49.50 0.9M
2025-08-25 50.20 51.70 50.00 51.30 0.7M
2025-08-22 49.80 50.60 49.70 50.30 0.5M
2025-08-21 49.70 50.70 49.55 50.10 0.6M
2025-08-20 49.35 49.60 48.35 49.50 0.6M
2025-08-19 49.95 50.40 49.35 49.35 0.5M
2025-08-18 50.30 50.60 49.50 50.10 1.0M
2025-08-15 51.10 51.50 50.10 50.80 0.9M
2025-08-14 51.40 52.00 50.80 50.80 0.8M
2025-08-13 53.10 53.60 51.00 51.50 1.9M
2025-08-12 52.10 53.00 51.60 53.00 2.4M
2025-08-11 49.85 51.50 49.20 51.50 3.0M
2025-08-08 49.00 49.05 47.90 48.50 0.6M
2025-08-07 48.10 49.10 47.10 48.20 1.0M
2025-08-06 46.75 48.15 46.50 47.75 0.9M
2025-08-05 46.40 46.95 46.10 46.75 0.4M
2025-08-04 46.65 46.85 46.00 46.35 0.5M
2025-08-01 44.20 46.75 44.05 46.65 0.7M
2025-07-31 44.85 45.05 44.50 44.95 0.3M
2025-07-30 43.70 45.15 43.25 44.85 0.7M
2025-07-29 44.90 45.15 44.31 44.31 0.8M
2025-07-28 45.49 45.49 44.41 44.90 0.6M
2025-07-25 45.20 46.03 45.20 45.44 0.4M
2025-07-24 46.18 46.18 44.90 45.20 0.5M
2025-07-23 45.98 46.57 45.88 45.98 0.6M
2025-07-22 47.75 47.75 46.70 46.90 0.6M
2025-07-21 47.95 48.70 47.35 47.65 0.8M
2025-07-18 45.90 48.00 45.90 47.65 1.5M
2025-07-17 45.25 45.50 44.75 45.50 0.5M
2025-07-16 45.00 45.00 44.40 44.70 0.3M
2025-07-15 45.00 45.80 44.45 44.90 0.7M
2025-07-14 44.80 45.30 44.65 44.90 0.5M
2025-07-11 44.30 45.10 44.30 44.75 0.7M
2025-07-10 42.80 44.30 42.45 44.25 1.1M
2025-07-09 42.20 42.50 42.00 42.35 0.1M
2025-07-08 42.25 42.25 41.70 41.70 0.2M
2025-07-07 42.85 42.85 42.20 42.30 0.3M
2025-07-04 42.95 43.30 42.35 42.80 0.5M
2025-07-03 42.40 43.20 42.40 42.95 0.7M
2025-07-02 41.80 42.00 41.50 41.80 0.1M
2025-07-01 41.70 42.50 41.70 41.80 0.3M
2025-06-30 41.40 41.90 41.30 41.50 0.1M
2025-06-27 41.90 42.25 41.70 41.80 0.2M
2025-06-26 41.80 42.20 41.25 41.75 0.2M
2025-06-25 40.80 41.70 40.80 41.50 0.3M
2025-06-24 40.65 41.05 40.40 40.40 0.2M
2025-06-23 39.35 40.20 39.20 40.10 0.3M
2025-06-20 40.80 40.80 39.85 40.10 0.3M
2025-06-19 41.55 41.85 40.40 40.50 0.4M
2025-06-18 41.60 42.20 41.45 41.80 0.3M
2025-06-17 42.55 43.00 41.80 41.95 0.3M
2025-06-16 40.80 42.50 40.80 42.40 0.4M
2025-06-13 40.65 41.10 40.50 40.80 0.4M
2025-06-12 41.00 41.60 41.00 41.25 0.2M
2025-06-11 42.30 42.40 41.05 41.10 0.5M
2025-06-10 42.30 42.85 42.10 42.30 0.4M
2025-06-09 42.85 43.45 42.20 42.30 0.8M
2025-06-06 41.50 42.60 41.50 42.50 0.6M
2025-06-05 41.80 42.00 41.25 41.65 0.5M
2025-06-04 39.55 42.10 39.25 41.80 1.7M
2025-06-03 38.55 39.85 38.30 39.70 0.8M
2025-06-02 37.75 39.00 37.50 38.55 1.0M
2025-05-29 37.50 37.75 36.50 37.75 2.5M
2025-05-28 37.45 37.55 36.80 37.25 0.5M
2025-05-27 38.35 38.35 37.00 37.00 0.6M
2025-05-26 37.25 38.65 37.25 38.05 1.0M
2025-05-23 36.50 37.30 36.45 36.90 0.8M
2025-05-22 36.50 36.70 35.95 36.25 0.7M
2025-05-21 37.10 37.35 36.75 36.90 0.5M
2025-05-20 37.50 37.50 36.60 37.10 0.4M
2025-05-19 38.45 38.45 37.20 37.40 0.4M
2025-05-16 37.65 38.35 37.50 38.25 0.6M
2025-05-15 37.25 37.45 37.05 37.35 0.2M
2025-05-14 37.25 37.70 36.95 37.25 0.4M
2025-05-13 37.15 37.90 37.10 37.15 0.5M
2025-05-12 36.45 37.40 36.45 36.70 0.3M
2025-05-09 36.00 36.80 36.00 36.55 0.2M
2025-05-08 35.90 36.25 35.80 36.15 0.1M
2025-05-07 36.25 36.25 35.70 35.80 0.1M
2025-05-06 36.50 37.15 36.10 36.30 0.4M
2025-05-05 35.95 37.30 35.95 36.80 0.6M
2025-05-02 35.00 36.00 34.75 35.55 0.3M
2025-04-30 34.65 35.15 34.20 34.20 0.3M
2025-04-29 34.45 34.90 34.45 34.75 0.1M
2025-04-28 34.50 34.50 34.20 34.25 0.1M
2025-04-25 34.05 35.40 34.00 34.05 0.3M
2025-04-24 34.15 34.45 34.10 34.10 0.2M
2025-04-23 35.10 35.10 33.80 34.25 0.1M
2025-04-22 33.25 33.80 32.65 33.15 0.3M
2025-04-21 37.15 37.15 34.05 34.05 0.5M
2025-04-18 36.35 37.40 36.20 36.85 0.4M
2025-04-17 36.20 37.60 36.00 36.70 0.3M
2025-04-16 37.10 37.10 36.30 36.60 0.3M
2025-04-15 35.65 37.50 35.45 37.20 0.4M
2025-04-14 35.20 36.40 35.00 35.15 0.9M
2025-04-11 32.00 34.75 31.35 34.50 1.1M
2025-04-10 32.45 32.45 32.45 32.45 0.2M
2025-04-09 32.30 32.30 29.50 29.50 1.3M
2025-04-08 32.55 33.95 31.95 32.75 1.6M
2025-04-07 35.45 35.45 35.45 35.45 0.2M
2025-04-02 39.20 39.50 38.80 39.35 0.2M
2025-04-01 38.50 39.40 38.20 39.10 0.4M
2025-03-31 39.35 39.35 38.35 38.40 0.7M
2025-03-28 40.15 40.15 39.45 39.90 0.6M
2025-03-27 40.60 40.60 40.10 40.15 0.4M
2025-03-26 40.85 40.90 40.65 40.75 0.2M
2025-03-25 41.15 41.60 40.65 40.80 0.5M
2025-03-24 41.40 41.40 41.15 41.15 0.2M
2025-03-21 41.70 41.70 41.40 41.40 0.2M
2025-03-20 41.55 42.10 41.55 41.85 0.2M
2025-03-19 41.90 41.95 41.50 41.50 0.2M
2025-03-18 42.00 42.10 41.85 41.85 0.2M
2025-03-17 41.90 42.40 41.90 41.95 0.2M
2025-03-14 41.80 42.15 41.55 42.10 0.4M
2025-03-13 42.90 42.90 41.75 41.80 1.0M
2025-03-12 42.90 43.50 42.90 43.40 0.2M
2025-03-11 42.60 43.60 42.25 43.30 0.5M
2025-03-10 43.95 44.30 43.90 44.15 0.2M
2025-03-07 44.20 44.20 43.85 43.90 0.2M
2025-03-06 44.35 44.60 44.20 44.20 0.2M
2025-03-05 43.70 44.30 43.65 44.10 0.2M
2025-03-04 43.70 43.80 43.00 43.80 0.3M
2025-03-03 43.90 44.20 43.65 44.00 0.3M
2025-02-27 44.20 44.35 43.90 43.90 0.2M
2025-02-26 44.35 44.45 44.00 44.10 0.2M
2025-02-25 44.75 44.75 44.20 44.25 0.2M
2025-02-24 44.60 44.90 44.55 44.70 0.2M
2025-02-21 44.55 44.85 44.35 44.60 0.2M
2025-02-20 44.60 44.95 44.40 44.55 0.3M
2025-02-19 44.50 44.75 44.35 44.60 0.4M
2025-02-18 45.00 45.00 44.60 44.60 0.3M
2025-02-17 45.20 45.80 44.70 44.95 0.5M
2025-02-14 44.10 45.15 44.10 45.00 0.9M
2025-02-13 43.45 44.00 43.45 43.95 0.5M
2025-02-12 43.40 43.55 42.90 43.00 0.2M
2025-02-11 43.00 43.10 42.60 42.80 0.1M
2025-02-10 42.70 43.00 42.50 42.80 0.2M
2025-02-07 43.10 43.10 42.60 42.70 0.4M
2025-02-06 42.70 43.10 42.50 43.10 0.2M
2025-02-05 42.10 43.00 42.00 42.70 0.3M
2025-02-04 42.40 42.45 41.65 41.65 0.3M
2025-02-03 42.35 42.85 42.10 42.40 0.4M
2025-01-22 42.10 42.35 42.05 42.35 0.1M
2025-01-21 41.50 42.30 41.50 42.20 0.3M
2025-01-20 41.80 41.90 41.30 41.40 0.2M
2025-01-17 41.50 41.95 41.40 41.60 0.2M
2025-01-16 42.05 42.30 41.50 41.50 0.2M
2025-01-15 41.90 41.90 41.30 41.40 0.2M
2025-01-14 41.00 41.50 41.00 41.20 0.2M
2025-01-13 41.00 41.10 40.15 40.95 0.6M
2025-01-10 41.10 41.75 41.10 41.30 0.2M
2025-01-09 42.35 42.35 41.35 41.35 0.5M
2025-01-08 42.15 42.50 42.10 42.30 0.3M
2025-01-07 42.75 42.95 42.15 42.15 0.3M
2025-01-06 42.60 43.15 42.55 42.70 0.2M
2025-01-03 43.65 43.70 42.70 42.70 0.4M
2025-01-02 42.60 43.50 42.15 43.50 0.5M