Feature Integration Technology (4951)

4951
🏛️ 台湾 →
73.30
最終更新: 2025-09-26
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 73.00 73.20 71.50 71.60 0.0M
2023-12-28 74.10 74.10 72.80 73.00 0.0M
2023-12-27 73.70 75.00 73.00 73.90 0.0M
2023-12-26 73.00 74.10 72.80 73.10 0.0M
2023-12-25 72.70 75.00 72.00 73.00 0.0M
2023-12-22 72.50 72.50 71.20 71.20 0.0M
2023-12-21 71.00 73.20 71.00 71.90 0.0M
2023-12-20 71.00 73.00 70.30 72.30 0.0M
2023-12-19 70.70 71.00 69.10 70.20 0.0M
2023-12-18 71.50 72.20 70.00 70.50 0.0M
2023-12-15 73.80 74.10 70.50 71.00 0.0M
2023-12-14 74.50 75.30 73.60 74.10 0.0M
2023-12-13 73.30 77.00 73.30 73.80 0.0M
2023-12-12 73.30 74.90 72.00 72.00 0.0M
2023-12-11 75.70 76.50 71.90 72.50 0.0M
2023-12-08 76.00 76.70 75.00 75.00 0.0M
2023-12-07 75.80 76.70 74.40 75.00 0.0M
2023-12-06 79.70 80.00 75.70 75.70 0.0M
2023-12-05 75.10 76.40 74.50 76.30 0.0M
2023-12-04 76.40 78.50 74.20 76.40 0.0M
2023-12-01 78.00 78.00 75.20 75.20 0.0M
2023-11-30 73.50 78.90 72.70 78.00 0.0M
2023-11-29 71.20 75.10 71.20 73.20 0.0M
2023-11-28 70.20 71.40 69.80 70.60 0.0M
2023-11-27 69.30 71.00 69.10 69.10 0.0M
2023-11-24 73.00 73.30 70.50 71.30 0.0M
2023-11-23 74.80 75.20 71.80 71.80 0.0M
2023-11-22 68.60 73.50 68.00 72.00 0.0M
2023-11-21 68.30 69.00 67.80 68.20 0.0M
2023-11-20 66.00 69.00 65.70 68.20 0.0M
2023-11-17 65.00 66.10 65.00 65.50 0.0M
2023-11-16 64.80 65.60 64.60 65.00 0.0M
2023-11-15 64.80 65.20 64.20 64.70 0.0M
2023-11-14 64.80 64.80 63.70 64.20 0.0M
2023-11-13 63.80 64.60 63.70 64.10 0.0M
2023-11-10 64.70 64.70 63.70 63.80 0.0M
2023-11-09 65.80 65.80 64.00 64.80 0.0M
2023-11-08 66.50 66.70 65.90 66.10 0.0M
2023-11-07 67.00 67.20 65.90 66.00 0.0M
2023-11-06 67.30 67.50 66.20 67.00 0.0M
2023-11-03 69.10 69.10 67.20 67.30 0.0M
2023-11-02 66.70 68.90 66.70 68.00 0.0M
2023-11-01 65.90 66.70 65.60 65.80 0.0M
2023-10-31 67.60 69.10 65.00 65.40 0.0M
2023-10-30 66.60 67.90 65.80 67.20 0.0M
2023-10-27 67.40 68.50 65.50 66.20 0.0M
2023-10-26 65.30 68.60 64.70 66.20 0.0M
2023-10-25 64.50 66.40 64.30 65.60 0.0M
2023-10-24 63.80 64.50 63.70 64.00 0.0M
2023-10-23 63.80 65.50 63.80 63.90 0.0M
2023-10-20 65.90 65.90 64.40 64.80 0.0M
2023-10-19 65.80 67.30 64.90 66.00 0.0M
2023-10-18 70.50 72.20 64.50 66.20 0.0M
2023-10-17 62.90 69.10 62.90 69.10 0.0M
2023-10-16 63.00 63.20 62.50 62.90 0.0M
2023-10-13 63.20 64.20 63.10 63.10 0.0M
2023-10-12 63.60 64.20 63.00 63.20 0.0M
2023-10-11 64.00 64.00 63.00 63.00 0.0M
2023-10-06 64.80 64.80 63.60 63.60 0.0M
2023-10-05 64.10 64.50 64.00 64.00 0.0M
2023-10-04 63.80 64.30 63.30 64.30 0.0M
2023-10-03 64.20 66.00 63.50 63.50 0.0M
2023-10-02 64.30 64.80 64.20 64.30 0.0M
2023-09-28 62.60 64.50 62.60 64.30 0.0M
2023-09-27 63.50 63.80 62.80 62.90 0.0M
2023-09-26 64.70 64.70 63.40 63.60 0.0M
2023-09-25 63.50 64.90 63.20 64.20 0.0M
2023-09-22 63.10 65.40 62.30 63.80 0.0M
2023-09-21 63.90 64.30 62.80 63.20 0.0M
2023-09-20 66.00 66.00 63.80 63.90 0.0M
2023-09-19 66.90 66.90 64.70 64.70 0.0M
2023-09-18 67.50 67.50 65.60 66.40 0.0M
2023-09-15 67.00 67.00 65.20 66.50 0.0M
2023-09-14 63.10 67.30 63.10 66.30 0.0M
2023-09-13 62.30 63.10 62.00 62.60 0.0M
2023-09-12 61.70 63.20 61.40 62.40 0.0M
2023-09-11 64.30 65.10 61.70 61.70 0.0M
2023-09-08 64.20 65.90 64.10 64.70 0.0M
2023-09-07 65.50 66.00 64.60 64.60 0.0M
2023-09-06 65.80 66.40 64.30 65.50 0.0M
2023-09-05 64.50 67.40 64.50 65.50 0.0M
2023-09-04 63.90 64.80 63.90 64.70 0.0M
2023-09-01 64.00 64.30 63.70 63.90 0.0M
2023-08-31 63.10 64.40 63.10 63.60 0.0M
2023-08-30 62.50 63.40 62.00 63.00 0.0M
2023-08-29 61.00 62.40 60.80 62.00 0.0M
2023-08-28 62.70 62.70 60.50 60.60 0.0M
2023-08-25 63.00 64.30 62.20 62.20 0.0M
2023-08-24 62.80 64.60 62.60 63.10 0.0M
2023-08-23 62.30 63.30 62.10 62.80 0.0M
2023-08-22 63.00 63.70 62.30 62.50 0.0M
2023-08-21 62.40 62.80 62.10 62.50 0.0M
2023-08-18 64.30 65.00 62.70 62.70 0.0M
2023-08-17 62.80 65.50 62.70 65.00 0.0M
2023-08-16 62.30 63.00 60.30 62.80 0.0M
2023-08-15 62.70 63.70 62.20 62.30 0.0M
2023-08-14 63.50 63.70 62.20 62.60 0.0M
2023-08-11 62.20 65.00 62.00 65.00 0.0M
2023-08-10 66.00 66.00 62.00 62.10 0.0M
2023-08-09 68.30 68.40 66.00 66.40 0.0M
2023-08-08 69.90 69.90 68.90 68.90 0.0M
2023-08-07 67.90 70.20 67.90 69.90 0.0M
2023-08-04 68.20 69.60 68.20 69.00 0.0M
2023-08-02 71.00 71.00 68.40 68.70 0.0M
2023-08-01 70.30 71.50 69.50 70.80 0.0M
2023-07-31 71.80 72.00 70.00 70.30 0.0M
2023-07-28 72.10 73.40 71.80 71.80 0.0M
2023-07-27 73.80 73.80 72.20 72.70 0.0M
2023-07-26 74.20 74.20 71.80 71.80 0.0M
2023-07-25 71.80 75.00 71.80 74.10 0.0M
2023-07-24 71.40 72.30 70.10 71.80 0.0M
2023-07-21 70.50 72.60 69.50 71.60 0.0M
2023-07-20 71.00 72.00 70.50 70.90 0.0M
2023-07-19 73.70 73.70 70.00 71.00 0.0M
2023-07-18 77.00 77.00 72.70 72.90 0.0M
2023-07-17 77.00 78.60 74.00 75.20 0.0M
2023-07-14 70.90 77.00 70.50 77.00 0.0M
2023-07-13 68.10 70.00 67.80 70.00 0.0M
2023-07-12 68.80 68.80 66.60 68.00 0.0M
2023-07-11 69.00 70.50 68.60 68.60 0.0M
2023-07-10 71.50 71.50 68.50 68.50 0.0M
2023-07-07 73.00 73.20 70.00 71.50 0.0M
2023-07-06 74.30 75.10 72.80 73.00 0.0M
2023-07-05 74.80 77.90 74.20 74.20 0.0M
2023-07-04 79.20 79.20 77.40 78.10 0.0M
2023-07-03 77.60 79.30 77.30 78.80 0.0M
2023-06-30 76.80 77.70 76.00 77.60 0.0M
2023-06-29 77.90 78.20 76.50 77.20 0.0M
2023-06-28 77.40 78.00 77.20 77.50 0.0M
2023-06-27 79.20 81.10 76.50 77.10 0.0M
2023-06-26 79.80 80.00 77.70 79.30 0.0M
2023-06-21 82.50 82.50 80.20 80.50 0.0M
2023-06-20 85.50 85.50 81.50 82.10 0.0M
2023-06-19 85.00 86.40 83.50 84.80 0.0M
2023-06-16 82.70 87.00 78.10 86.40 0.0M
2023-06-15 73.60 79.30 72.70 79.30 0.0M
2023-06-14 72.80 74.50 71.80 72.10 0.0M
2023-06-13 71.40 72.20 70.60 71.70 0.0M
2023-06-12 71.90 72.30 70.50 71.00 0.0M
2023-06-09 72.40 72.40 70.20 71.70 0.0M
2023-06-08 73.00 73.20 72.10 72.40 0.0M
2023-06-07 72.40 73.30 71.60 72.30 0.0M
2023-06-06 75.00 75.50 71.50 71.50 0.0M
2023-06-05 70.40 74.10 70.00 74.00 0.0M
2023-06-02 71.40 71.40 69.50 69.50 0.0M
2023-06-01 69.40 71.20 69.20 70.40 0.0M
2023-05-31 68.90 70.00 68.90 69.40 0.0M
2023-05-30 70.00 70.00 68.30 68.80 0.0M
2023-05-29 68.20 70.10 68.00 69.00 0.0M
2023-05-26 69.00 69.20 67.50 67.60 0.0M
2023-05-25 70.60 70.60 68.00 68.30 0.0M
2023-05-24 70.50 71.30 70.40 70.60 0.0M
2023-05-23 72.50 72.60 70.70 71.40 0.0M
2023-05-22 70.10 72.70 69.50 72.00 0.0M
2023-05-19 70.20 71.70 69.80 70.10 0.0M
2023-05-18 71.00 71.30 69.90 69.90 0.0M
2023-05-17 69.80 70.90 69.50 69.70 0.0M
2023-05-16 69.30 70.60 68.30 69.10 0.0M
2023-05-15 67.80 69.60 67.40 68.50 0.0M
2023-05-12 63.30 69.30 63.00 68.70 0.0M
2023-05-11 66.90 66.90 63.80 64.20 0.0M
2023-05-10 67.20 68.90 66.10 66.20 0.0M
2023-05-09 72.00 72.40 68.20 68.20 0.0M
2023-05-08 72.00 72.00 70.70 71.00 0.0M
2023-05-05 72.80 72.80 71.40 71.90 0.0M
2023-05-04 72.90 74.30 72.40 72.50 0.0M
2023-05-03 69.60 73.40 69.60 73.00 0.0M
2023-05-02 70.90 70.90 69.50 70.50 0.0M
2023-04-28 68.10 71.60 67.80 70.90 0.0M
2023-04-27 69.20 69.30 67.30 68.40 0.0M
2023-04-26 68.00 70.10 65.00 69.10 0.0M
2023-04-25 73.60 73.60 68.00 68.40 0.0M
2023-04-24 70.80 72.50 68.50 72.40 0.0M
2023-04-21 77.50 77.50 70.20 72.50 0.0M
2023-04-20 76.00 78.50 75.50 78.00 0.0M
2023-04-19 74.50 75.80 72.60 75.80 0.0M
2023-04-18 71.90 76.20 69.30 75.50 0.0M
2023-04-17 63.80 69.30 62.80 69.30 0.0M
2023-04-14 64.50 64.50 63.00 63.00 0.0M
2023-04-13 64.50 64.50 62.80 63.30 0.0M
2023-04-12 63.40 65.80 63.00 65.40 0.0M
2023-04-11 64.20 64.20 62.50 63.10 0.0M
2023-04-10 66.00 67.40 64.20 66.00 0.0M
2023-04-07 61.00 64.90 60.50 64.60 0.0M
2023-04-06 61.00 62.00 60.00 61.20 0.0M
2023-03-31 57.50 59.70 57.40 59.40 0.0M
2023-03-30 56.90 57.10 56.70 57.00 0.0M
2023-03-29 57.50 57.50 56.00 56.80 0.0M
2023-03-28 57.40 57.50 56.20 57.00 0.0M
2023-03-27 56.90 57.00 56.40 56.40 0.0M
2023-03-24 57.20 57.70 56.40 56.90 0.0M
2023-03-23 55.00 57.60 55.00 57.00 0.0M
2023-03-22 54.70 55.40 54.70 55.00 0.0M
2023-03-21 55.10 55.20 54.50 54.70 0.0M
2023-03-20 55.20 55.20 54.80 55.10 0.0M
2023-03-17 54.40 55.40 54.10 55.10 0.0M
2023-03-16 54.50 55.00 53.00 54.50 0.0M
2023-03-15 55.40 56.00 55.30 55.40 0.0M
2023-03-14 54.30 55.70 54.30 55.00 0.0M
2023-03-13 54.90 55.30 53.80 54.50 0.0M
2023-03-10 56.60 56.60 55.50 55.60 0.0M
2023-03-09 57.80 58.50 56.40 56.60 0.0M
2023-03-08 57.20 58.00 57.00 58.00 0.0M
2023-03-07 56.50 57.40 56.00 57.20 0.0M
2023-03-06 57.70 57.70 56.70 56.80 0.0M
2023-03-03 56.10 57.90 56.10 56.80 0.0M
2023-03-02 57.10 57.10 56.00 56.10 0.0M
2023-03-01 58.60 58.60 57.00 57.10 0.0M
2023-02-24 59.70 59.70 58.50 58.50 0.0M
2023-02-23 60.00 60.80 59.00 59.60 0.0M
2023-02-22 59.00 59.50 57.80 59.20 0.0M
2023-02-21 56.50 58.30 56.50 58.30 0.0M
2023-02-20 56.00 57.20 56.00 56.20 0.0M
2023-02-17 56.00 56.00 55.60 55.80 0.0M
2023-02-16 54.60 56.40 54.30 56.40 0.0M
2023-02-15 55.60 55.60 54.50 54.90 0.0M
2023-02-14 56.50 56.50 55.40 55.50 0.0M
2023-02-13 54.70 56.30 54.00 55.80 0.0M
2023-02-10 56.80 57.30 54.60 54.70 0.0M
2023-02-09 54.60 56.80 54.50 56.50 0.0M
2023-02-08 52.80 54.90 52.50 54.50 0.0M
2023-02-07 52.90 52.90 52.10 52.20 0.0M
2023-02-06 53.40 53.40 52.10 52.40 0.0M
2023-02-03 53.00 53.60 52.60 53.10 0.0M
2023-02-02 53.80 53.80 52.50 52.70 0.0M
2023-02-01 51.20 52.90 50.40 52.40 0.0M
2023-01-31 50.80 50.90 50.30 50.80 0.0M
2023-01-30 50.50 50.90 49.90 50.80 0.0M
2023-01-17 49.05 49.85 49.05 49.80 0.0M
2023-01-16 48.70 49.05 48.65 49.05 0.0M
2023-01-13 48.30 49.10 48.30 48.70 0.0M
2023-01-12 48.90 48.90 48.15 48.20 0.0M
2023-01-11 49.40 49.40 48.00 48.10 0.0M
2023-01-10 49.50 49.75 49.45 49.45 0.0M
2023-01-09 48.50 49.50 48.50 49.50 0.0M
2023-01-06 48.10 48.55 47.90 48.45 0.0M
2023-01-05 48.05 48.70 47.90 48.10 0.0M
2023-01-04 48.15 48.20 48.00 48.05 0.0M
2023-01-03 48.10 48.30 48.00 48.10 0.0M