Far Eastern International Bank (2845)

2845
🏛️ 台湾 →
12.40
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
2022-12-30 11.05 11.10 11.00 11.00 2.7M
2022-12-29 11.10 11.10 11.00 11.00 4.3M
2022-12-28 11.15 11.20 11.10 11.15 1.9M
2022-12-27 11.20 11.20 11.10 11.15 1.9M
2022-12-26 11.15 11.20 11.10 11.15 1.4M
2022-12-23 11.10 11.15 11.10 11.10 1.9M
2022-12-22 11.10 11.20 11.10 11.20 5.6M
2022-12-21 11.10 11.15 11.05 11.05 2.3M
2022-12-20 11.10 11.20 11.05 11.10 4.8M
2022-12-19 11.10 11.20 11.05 11.10 2.0M
2022-12-16 11.15 11.20 11.05 11.15 6.6M
2022-12-15 11.20 11.25 11.15 11.20 2.0M
2022-12-14 11.20 11.30 11.15 11.25 4.8M
2022-12-13 11.20 11.25 11.15 11.20 3.6M
2022-12-12 11.05 11.15 11.00 11.15 5.2M
2022-12-09 10.90 11.00 10.85 10.95 3.5M
2022-12-08 10.90 10.90 10.85 10.85 3.2M
2022-12-07 10.90 11.00 10.85 10.90 4.2M
2022-12-06 10.90 11.00 10.85 10.90 3.3M
2022-12-05 11.00 11.05 10.95 10.95 2.5M
2022-12-02 11.05 11.10 11.00 11.00 2.8M
2022-12-01 11.05 11.20 11.00 11.10 7.8M
2022-11-30 11.05 11.15 10.95 10.95 10.0M
2022-11-29 11.00 11.05 10.90 11.05 3.0M
2022-11-28 10.90 11.00 10.85 11.00 4.7M
2022-11-25 10.95 11.00 10.90 10.95 3.9M
2022-11-24 10.95 11.00 10.90 10.95 3.8M
2022-11-23 10.85 10.95 10.80 10.90 4.5M
2022-11-22 10.80 10.85 10.75 10.85 2.2M
2022-11-21 10.80 10.85 10.70 10.80 3.3M
2022-11-18 10.75 10.85 10.70 10.80 2.9M
2022-11-17 10.70 10.75 10.70 10.75 1.7M
2022-11-16 10.85 10.90 10.70 10.70 4.3M
2022-11-15 10.85 10.90 10.80 10.90 4.9M
2022-11-14 10.85 10.90 10.80 10.85 4.8M
2022-11-11 10.80 10.90 10.75 10.85 9.3M
2022-11-10 10.70 10.75 10.60 10.60 4.3M
2022-11-09 10.70 10.75 10.65 10.75 3.3M
2022-11-08 10.75 10.75 10.65 10.70 3.4M
2022-11-07 10.65 10.70 10.60 10.65 2.9M
2022-11-04 10.45 10.60 10.40 10.60 2.8M
2022-11-03 10.45 10.50 10.40 10.45 3.1M
2022-11-02 10.60 10.60 10.50 10.50 3.3M
2022-11-01 10.60 10.65 10.50 10.55 4.5M
2022-10-31 10.50 10.60 10.45 10.60 4.3M
2022-10-28 10.60 10.60 10.45 10.45 4.0M
2022-10-27 10.50 10.60 10.45 10.60 4.2M
2022-10-26 10.45 10.60 10.40 10.50 4.3M
2022-10-25 10.45 10.50 10.35 10.45 7.7M
2022-10-24 10.45 10.55 10.35 10.40 5.2M
2022-10-21 10.30 10.45 10.20 10.35 9.1M
2022-10-20 10.20 10.35 10.10 10.30 14.1M
2022-10-19 10.20 10.40 10.20 10.20 11.4M
2022-10-18 10.40 10.40 10.20 10.20 13.6M
2022-10-17 10.50 10.50 10.25 10.35 9.7M
2022-10-14 10.65 10.70 10.50 10.55 8.5M
2022-10-13 10.70 10.75 10.50 10.60 16.3M
2022-10-12 10.65 10.80 10.60 10.65 15.0M
2022-10-11 10.60 10.75 10.60 10.70 38.8M
2022-10-07 10.95 10.95 10.75 10.80 10.4M
2022-10-06 10.85 10.95 10.85 10.95 3.6M
2022-10-05 10.85 10.95 10.80 10.85 7.0M
2022-10-04 11.00 11.00 10.70 10.80 8.8M
2022-10-03 11.10 11.10 10.90 10.90 8.8M
2022-09-30 11.10 11.15 11.00 11.10 15.1M
2022-09-29 11.20 11.30 11.10 11.25 7.5M
2022-09-28 11.15 11.30 11.05 11.05 16.0M
2022-09-27 11.15 11.20 11.00 11.05 10.6M
2022-09-26 11.25 11.30 11.10 11.15 8.6M
2022-09-23 11.20 11.40 11.20 11.35 7.7M
2022-09-22 11.15 11.30 11.10 11.30 11.9M
2022-09-21 11.20 11.25 11.15 11.25 6.7M
2022-09-20 11.30 11.35 11.20 11.25 7.1M
2022-09-19 11.40 11.45 11.30 11.35 4.8M
2022-09-16 11.40 11.40 11.30 11.35 6.6M
2022-09-15 11.30 11.45 11.25 11.45 5.3M
2022-09-14 11.35 11.40 11.25 11.30 6.2M
2022-09-13 11.40 11.50 11.35 11.45 5.1M
2022-09-12 11.40 11.50 11.30 11.45 7.1M
2022-09-08 11.20 11.30 11.10 11.30 7.6M
2022-09-07 11.40 11.40 11.10 11.15 14.4M
2022-09-06 11.60 11.65 11.45 11.55 17.2M
2022-09-05 11.71 11.80 11.66 11.80 24.1M
2022-09-02 11.66 11.76 11.61 11.66 15.7M
2022-09-01 11.76 11.80 11.61 11.66 16.4M
2022-08-31 11.56 11.85 11.52 11.80 20.1M
2022-08-30 11.90 12.10 11.90 12.05 11.6M
2022-08-29 11.85 11.95 11.80 11.90 8.0M
2022-08-26 11.95 12.00 11.95 11.95 5.2M
2022-08-25 12.00 12.05 11.90 11.95 9.9M
2022-08-24 11.85 12.05 11.85 11.95 7.4M
2022-08-23 11.85 11.90 11.80 11.85 6.4M
2022-08-22 11.90 11.95 11.85 11.90 3.8M
2022-08-19 11.80 11.95 11.80 11.95 6.0M
2022-08-18 11.80 11.85 11.75 11.80 3.4M
2022-08-17 11.75 11.85 11.75 11.80 5.0M
2022-08-16 11.75 11.80 11.70 11.75 3.9M
2022-08-15 11.85 11.85 11.75 11.80 6.0M
2022-08-12 11.85 11.90 11.80 11.85 7.2M
2022-08-11 11.80 11.95 11.70 11.85 10.6M
2022-08-10 11.65 11.75 11.60 11.70 7.2M
2022-08-09 11.45 11.75 11.45 11.70 16.7M
2022-08-08 11.30 11.40 11.30 11.35 4.5M
2022-08-05 11.30 11.40 11.30 11.40 3.7M
2022-08-04 11.25 11.30 11.10 11.25 6.3M
2022-08-03 11.25 11.30 11.20 11.25 3.4M
2022-08-02 11.30 11.35 11.20 11.25 9.5M
2022-08-01 11.30 11.40 11.30 11.40 2.8M
2022-07-29 11.45 11.45 11.30 11.30 3.4M
2022-07-28 11.30 11.40 11.25 11.40 4.8M
2022-07-27 11.20 11.30 11.20 11.25 2.9M
2022-07-26 11.15 11.25 11.10 11.20 5.0M
2022-07-25 11.05 11.20 11.00 11.15 2.9M
2022-07-22 11.00 11.10 10.95 11.05 3.6M
2022-07-21 10.95 11.00 10.90 10.95 3.3M
2022-07-20 11.10 11.20 10.90 10.95 6.2M
2022-07-19 11.00 11.05 10.90 11.05 4.0M
2022-07-18 10.90 11.00 10.85 10.95 4.0M
2022-07-15 10.90 10.90 10.85 10.85 3.9M
2022-07-14 10.95 11.00 10.90 10.90 2.3M
2022-07-13 10.95 11.00 10.90 11.00 4.0M
2022-07-12 11.00 11.00 10.75 10.85 10.2M
2022-07-11 11.15 11.15 11.00 11.05 3.9M
2022-07-08 11.20 11.25 11.10 11.10 2.8M
2022-07-07 11.15 11.20 11.00 11.15 4.6M
2022-07-06 11.30 11.30 11.05 11.10 4.0M
2022-07-05 11.25 11.30 11.15 11.30 4.1M
2022-07-04 11.20 11.35 11.10 11.20 5.6M
2022-07-01 11.30 11.35 11.15 11.20 6.2M
2022-06-30 11.40 11.40 11.25 11.25 5.3M
2022-06-29 11.40 11.45 11.30 11.45 7.2M
2022-06-28 11.45 11.60 11.45 11.45 3.1M
2022-06-27 11.65 11.70 11.50 11.50 5.6M
2022-06-24 11.55 11.65 11.50 11.60 8.3M
2022-06-23 11.50 11.60 11.35 11.50 7.0M
2022-06-22 11.50 11.50 11.35 11.45 3.8M
2022-06-21 11.30 11.55 11.25 11.45 6.4M
2022-06-20 11.45 11.45 11.15 11.20 8.6M
2022-06-17 11.40 11.50 11.35 11.40 4.5M
2022-06-16 11.55 11.70 11.50 11.50 7.6M
2022-06-15 11.45 11.55 11.40 11.45 4.6M
2022-06-14 11.45 11.50 11.35 11.45 3.3M
2022-06-13 11.40 11.50 11.35 11.45 5.2M
2022-06-10 11.45 11.55 11.40 11.45 3.0M
2022-06-09 11.50 11.60 11.50 11.50 1.9M
2022-06-08 11.60 11.60 11.50 11.60 1.8M
2022-06-07 11.60 11.65 11.50 11.55 2.2M
2022-06-06 11.60 11.65 11.55 11.65 1.9M
2022-06-02 11.50 11.55 11.50 11.55 1.8M
2022-06-01 11.70 11.70 11.50 11.50 3.0M
2022-05-31 11.70 11.70 11.60 11.60 4.2M
2022-05-30 11.70 11.80 11.65 11.75 3.8M
2022-05-27 11.60 11.65 11.55 11.60 4.3M
2022-05-26 11.50 11.55 11.45 11.50 1.8M
2022-05-25 11.55 11.60 11.45 11.45 3.4M
2022-05-24 11.50 11.60 11.50 11.50 1.5M
2022-05-23 11.60 11.60 11.40 11.55 2.7M
2022-05-20 11.35 11.55 11.35 11.55 2.5M
2022-05-19 11.45 11.50 11.35 11.35 3.2M
2022-05-18 11.50 11.70 11.45 11.65 4.9M
2022-05-17 11.45 11.55 11.35 11.50 4.4M
2022-05-16 11.40 11.50 11.20 11.45 7.6M
2022-05-13 11.20 11.35 11.10 11.35 5.4M
2022-05-12 11.30 11.35 11.05 11.10 8.0M
2022-05-11 11.45 11.50 11.30 11.40 3.4M
2022-05-10 11.30 11.50 11.20 11.45 9.3M
2022-05-09 11.65 11.65 11.30 11.40 9.3M
2022-05-06 11.75 11.80 11.60 11.75 7.1M
2022-05-05 12.00 12.10 11.80 11.90 7.2M
2022-05-04 12.00 12.05 11.90 11.95 3.2M
2022-05-03 11.95 12.00 11.85 11.95 3.9M
2022-04-29 12.00 12.05 11.85 12.00 3.8M
2022-04-28 12.05 12.10 11.85 11.90 5.6M
2022-04-27 11.95 12.05 11.90 12.00 6.2M
2022-04-26 12.05 12.20 12.05 12.15 3.0M
2022-04-25 12.20 12.20 12.00 12.05 6.9M
2022-04-22 12.15 12.40 12.10 12.35 5.9M
2022-04-21 12.25 12.30 12.15 12.15 3.3M
2022-04-20 12.20 12.30 12.10 12.25 4.5M
2022-04-19 12.10 12.30 12.05 12.20 5.1M
2022-04-18 12.25 12.30 11.90 12.05 10.4M
2022-04-15 12.30 12.50 12.25 12.30 6.0M
2022-04-14 12.75 12.80 12.35 12.40 10.8M
2022-04-13 12.60 12.75 12.55 12.70 6.3M
2022-04-12 12.80 12.80 12.50 12.60 11.0M
2022-04-11 12.90 13.15 12.70 12.90 15.2M
2022-04-08 12.70 12.90 12.50 12.85 10.4M
2022-04-07 12.70 12.95 12.55 12.60 20.5M
2022-04-06 12.35 12.80 12.30 12.75 12.8M
2022-04-01 12.20 12.35 12.10 12.30 8.8M
2022-03-31 12.05 12.30 12.00 12.20 11.5M
2022-03-30 11.95 12.10 11.95 12.05 7.2M
2022-03-29 11.95 12.00 11.90 11.95 3.9M
2022-03-28 11.80 11.95 11.65 11.90 9.3M
2022-03-25 12.05 12.10 11.75 11.85 16.2M
2022-03-24 12.00 12.05 11.95 12.05 7.6M
2022-03-23 11.80 12.10 11.80 12.05 24.6M
2022-03-22 11.65 11.75 11.60 11.75 10.1M
2022-03-21 11.60 11.70 11.60 11.60 10.0M
2022-03-18 11.50 11.60 11.45 11.55 13.9M
2022-03-17 11.40 11.50 11.35 11.40 6.8M
2022-03-16 11.30 11.35 11.20 11.30 4.4M
2022-03-15 11.25 11.25 11.15 11.25 3.0M
2022-03-14 11.15 11.30 11.15 11.20 4.5M
2022-03-11 11.10 11.20 11.10 11.10 2.9M
2022-03-10 11.15 11.20 11.05 11.15 6.5M
2022-03-09 11.00 11.10 10.90 11.05 6.3M
2022-03-08 10.90 11.00 10.80 10.90 9.2M
2022-03-07 11.20 11.20 10.95 11.00 10.7M
2022-03-04 11.25 11.30 11.15 11.25 4.2M
2022-03-03 11.25 11.35 11.15 11.20 3.1M
2022-03-02 11.20 11.25 11.15 11.20 2.1M
2022-03-01 11.15 11.30 11.15 11.30 5.6M
2022-02-25 11.20 11.25 11.05 11.10 5.4M
2022-02-24 11.35 11.35 11.10 11.15 8.5M
2022-02-23 11.30 11.40 11.30 11.35 3.0M
2022-02-22 11.45 11.45 11.25 11.30 9.6M
2022-02-21 11.50 11.55 11.45 11.50 4.1M
2022-02-18 11.40 11.55 11.40 11.55 4.3M
2022-02-17 11.45 11.55 11.40 11.45 7.8M
2022-02-16 11.40 11.45 11.35 11.45 3.1M
2022-02-15 11.30 11.40 11.30 11.35 4.6M
2022-02-14 11.35 11.35 11.25 11.30 6.1M
2022-02-11 11.35 11.45 11.30 11.45 5.5M
2022-02-10 11.40 11.40 11.30 11.35 3.2M
2022-02-09 11.40 11.45 11.30 11.35 6.2M
2022-02-08 11.25 11.40 11.20 11.35 7.8M
2022-02-07 11.00 11.25 10.95 11.20 8.4M
2022-01-26 10.90 11.05 10.90 10.95 4.0M
2022-01-25 10.95 11.00 10.85 10.90 5.7M
2022-01-24 11.00 11.05 10.90 11.00 4.2M
2022-01-21 11.15 11.15 11.00 11.05 5.8M
2022-01-20 11.20 11.20 11.10 11.20 3.4M
2022-01-19 11.15 11.25 11.15 11.20 3.8M
2022-01-18 11.15 11.25 11.10 11.20 4.0M
2022-01-17 11.25 11.30 11.10 11.15 5.9M
2022-01-14 11.45 11.50 11.20 11.25 10.7M
2022-01-13 11.20 11.50 11.15 11.45 19.5M
2022-01-12 11.10 11.30 11.05 11.20 13.7M
2022-01-11 10.95 11.15 10.85 11.05 16.2M
2022-01-10 10.90 11.00 10.90 11.00 6.0M
2022-01-07 10.85 10.95 10.85 10.90 7.2M
2022-01-06 10.80 10.85 10.75 10.85 3.2M
2022-01-05 10.80 10.80 10.75 10.80 0.9M
2022-01-04 10.80 10.85 10.75 10.80 1.5M
2022-01-03 10.80 10.85 10.75 10.80 2.9M