FTSE TWSE RAFI Taiwan 100 (FTFRTW100)

FTFRTW100
🏛️ 台湾 →
11,746.53
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
2021-12-30 9,360.15 9,386.77 9,323.07 9,342.93 0.0M
2021-12-29 9,326.39 9,366.02 9,323.55 9,360.15 0.0M
2021-12-28 9,294.98 9,338.73 9,294.98 9,326.39 0.0M
2021-12-27 9,271.04 9,328.89 9,271.04 9,294.98 0.0M
2021-12-24 9,265.54 9,316.22 9,258.32 9,271.04 0.0M
2021-12-23 9,194.53 9,270.59 9,194.53 9,265.54 0.0M
2021-12-22 9,181.17 9,228.32 9,181.17 9,194.53 0.0M
2021-12-21 9,105.01 9,191.92 9,068.83 9,181.17 0.0M
2021-12-20 9,131.06 9,165.96 9,070.90 9,105.01 0.0M
2021-12-17 9,116.84 9,177.28 9,107.26 9,131.06 0.0M
2021-12-16 9,059.26 9,152.26 9,059.26 9,116.84 0.0M
2021-12-15 8,989.29 9,075.32 8,989.29 9,059.26 0.0M
2021-12-14 9,141.68 9,141.68 8,988.74 8,989.29 0.0M
2021-12-13 9,138.62 9,209.43 9,138.62 9,141.68 0.0M
2021-12-10 9,184.93 9,184.93 9,097.27 9,138.62 0.0M
2021-12-09 9,142.29 9,208.06 9,142.29 9,184.93 0.0M
2021-12-08 9,084.25 9,196.30 9,084.25 9,142.29 0.0M
2021-12-07 9,013.10 9,087.51 9,013.10 9,084.25 0.0M
2021-12-06 8,949.56 9,016.28 8,933.72 9,013.10 0.0M
2021-12-03 8,911.28 8,985.09 8,911.28 8,949.56 0.0M
2021-12-02 8,911.49 8,935.88 8,858.57 8,911.28 0.0M
2021-12-01 8,869.50 8,922.76 8,810.17 8,911.49 0.0M
2021-11-30 8,781.09 8,923.89 8,781.09 8,869.50 0.0M
2021-11-29 8,824.40 8,824.40 8,664.92 8,781.09 0.0M
2021-11-26 9,011.50 9,011.50 8,816.83 8,824.40 0.0M
2021-11-25 8,954.61 9,027.53 8,954.61 9,011.50 0.0M
2021-11-24 8,896.74 8,981.57 8,896.74 8,954.61 0.0M
2021-11-23 8,974.07 8,974.07 8,890.86 8,896.74 0.0M
2021-11-22 8,915.59 8,998.38 8,915.59 8,974.07 0.0M
2021-11-19 8,973.58 9,017.99 8,906.45 8,915.59 0.0M
2021-11-18 8,950.40 8,991.95 8,939.70 8,973.58 0.0M
2021-11-17 8,936.02 8,954.55 8,893.43 8,950.40 0.0M
2021-11-16 8,921.82 8,946.01 8,885.79 8,936.02 0.0M
2021-11-15 8,917.79 8,996.45 8,895.48 8,921.82 0.0M
2021-11-12 8,843.80 8,938.84 8,843.80 8,917.79 0.0M
2021-11-11 8,936.91 8,959.61 8,829.29 8,843.80 0.0M
2021-11-10 8,904.92 8,957.88 8,901.87 8,936.91 0.0M
2021-11-09 8,876.92 8,938.54 8,861.23 8,904.92 0.0M
2021-11-08 8,748.67 8,878.16 8,748.67 8,876.92 0.0M
2021-11-05 8,680.86 8,748.67 8,627.58 8,748.67 0.0M
2021-11-04 8,695.78 8,781.62 8,679.12 8,680.86 0.0M
2021-11-03 8,583.51 8,695.78 8,583.51 8,695.78 0.0M
2021-11-02 8,613.31 8,695.81 8,551.28 8,583.51 0.0M
2021-11-01 8,545.69 8,661.63 8,545.69 8,613.31 0.0M
2021-10-29 8,490.16 8,557.81 8,474.35 8,545.69 0.0M
2021-10-28 8,460.92 8,520.98 8,460.92 8,490.16 0.0M
2021-10-27 8,422.05 8,466.13 8,421.07 8,460.92 0.0M
2021-10-26 8,342.79 8,431.54 8,342.79 8,422.05 0.0M
2021-10-25 8,254.64 8,354.85 8,232.93 8,342.79 0.0M
2021-10-22 8,288.06 8,316.06 8,242.04 8,254.64 0.0M
2021-10-21 8,276.32 8,360.24 8,276.32 8,288.06 0.0M
2021-10-20 8,253.23 8,317.29 8,253.23 8,276.32 0.0M
2021-10-19 8,174.04 8,273.47 8,174.04 8,253.23 0.0M
2021-10-18 8,147.10 8,197.41 8,111.16 8,174.04 0.0M
2021-10-15 8,052.83 8,158.66 8,052.83 8,147.10 0.0M
2021-10-14 8,009.09 8,094.13 8,009.09 8,052.83 0.0M
2021-10-13 8,072.57 8,158.12 7,995.78 8,009.09 0.0M
2021-10-12 8,242.51 8,242.51 8,055.15 8,072.57 0.0M
2021-10-08 8,252.88 8,301.04 8,221.19 8,242.51 0.0M
2021-10-07 8,064.52 8,282.18 8,064.52 8,252.88 0.0M
2021-10-06 8,175.06 8,231.15 8,045.68 8,064.52 0.0M
2021-10-05 8,106.92 8,182.13 7,962.53 8,175.06 0.0M
2021-10-04 8,281.95 8,352.83 8,103.46 8,106.92 0.0M
2021-10-01 8,579.27 8,579.27 8,255.98 8,281.95 0.0M
2021-09-30 8,494.91 8,588.73 8,486.23 8,579.27 0.0M
2021-09-29 8,648.33 8,648.33 8,486.86 8,494.91 0.0M
2021-09-28 8,709.73 8,709.73 8,607.00 8,648.33 0.0M
2021-09-27 8,728.92 8,780.64 8,706.32 8,709.73 0.0M
2021-09-24 8,651.35 8,766.01 8,651.35 8,728.92 0.0M
2021-09-23 8,535.93 8,667.58 8,535.93 8,651.35 0.0M
2021-09-22 8,721.55 8,721.55 8,506.93 8,535.93 0.0M
2021-09-17 8,707.32 8,746.49 8,681.44 8,721.55 0.0M
2021-09-16 8,689.09 8,730.42 8,675.61 8,707.32 0.0M
2021-09-15 8,687.04 8,701.41 8,622.25 8,689.09 0.0M
2021-09-14 8,742.60 8,787.26 8,679.15 8,687.04 0.0M
2021-09-13 8,714.13 8,780.29 8,701.57 8,742.60 0.0M
2021-09-10 8,588.29 8,714.13 8,588.29 8,714.13 0.0M
2021-09-09 8,535.61 8,588.29 8,497.88 8,588.29 0.0M
2021-09-08 8,668.53 8,668.53 8,515.73 8,535.61 0.0M
2021-09-07 8,616.88 8,718.82 8,616.88 8,668.53 0.0M
2021-09-06 8,730.07 8,746.81 8,616.65 8,616.88 0.0M
2021-09-03 8,690.20 8,766.52 8,690.20 8,730.07 0.0M
2021-09-02 8,779.11 8,793.31 8,670.53 8,690.20 0.0M
2021-09-01 8,814.48 8,840.02 8,746.30 8,779.11 0.0M
2021-08-31 8,825.49 8,825.49 8,726.42 8,814.48 0.0M
2021-08-30 8,763.25 8,829.17 8,763.25 8,825.49 0.0M
2021-08-27 8,716.73 8,803.43 8,656.69 8,763.25 0.0M
2021-08-26 8,731.22 8,747.63 8,660.79 8,716.73 0.0M
2021-08-25 8,615.50 8,731.22 8,614.30 8,731.22 0.0M
2021-08-24 8,600.31 8,690.20 8,569.01 8,615.50 0.0M
2021-08-23 8,361.62 8,612.62 8,361.62 8,600.31 0.0M
2021-08-20 8,319.45 8,409.55 8,271.92 8,361.62 0.0M
2021-08-19 8,596.99 8,596.99 8,318.69 8,319.45 0.0M
2021-08-18 8,349.63 8,596.99 8,238.57 8,596.99 0.0M
2021-08-17 8,513.11 8,565.86 8,349.63 8,349.63 0.0M
2021-08-16 8,686.61 8,686.61 8,468.48 8,513.11 0.0M
2021-08-13 8,869.52 8,869.52 8,686.61 8,686.61 0.0M
2021-08-12 8,765.82 8,870.40 8,750.50 8,869.52 0.0M
2021-08-11 8,895.10 8,896.51 8,670.20 8,765.82 0.0M
2021-08-10 8,995.13 9,050.28 8,865.45 8,895.10 0.0M
2021-08-09 9,068.99 9,069.42 8,983.47 8,995.13 0.0M
2021-08-06 9,065.03 9,128.11 9,040.15 9,068.99 0.0M
2021-08-05 9,121.84 9,121.84 9,046.05 9,065.03 0.0M
2021-08-04 9,093.08 9,137.33 9,080.64 9,121.84 0.0M
2021-08-03 9,068.05 9,099.03 9,024.58 9,093.08 0.0M
2021-08-02 8,954.40 9,082.06 8,876.27 9,068.05 0.0M
2021-07-30 9,122.88 9,158.95 8,938.97 8,954.40 0.0M
2021-07-29 8,883.65 9,125.52 8,883.65 9,122.88 0.0M
2021-07-28 8,964.70 8,999.17 8,684.86 8,883.65 0.0M
2021-07-27 9,149.97 9,156.50 8,964.70 8,964.70 0.0M
2021-07-26 9,244.33 9,270.07 9,141.81 9,149.97 0.0M
2021-07-23 9,140.62 9,280.73 9,140.62 9,244.33 0.0M
2021-07-22 9,172.96 9,260.21 9,083.18 9,140.62 0.0M
2021-07-21 9,337.92 9,501.18 9,117.48 9,172.96 0.0M
2021-07-20 9,637.48 9,637.48 9,323.88 9,337.92 0.0M
2021-07-19 9,617.84 9,670.21 9,589.32 9,637.48 0.0M
2021-07-16 9,515.83 9,644.81 9,487.47 9,617.84 0.0M
2021-07-15 9,310.47 9,515.83 9,310.47 9,515.83 0.0M
2021-07-14 9,422.70 9,471.64 9,215.61 9,310.47 0.0M
2021-07-13 9,627.05 9,726.84 9,391.91 9,422.70 0.0M
2021-07-12 9,584.71 9,784.10 9,547.10 9,627.05 0.0M
2021-07-09 9,792.91 9,792.91 9,570.52 9,584.71 0.0M
2021-07-08 9,690.61 9,828.72 9,568.09 9,792.91 0.0M
2021-07-07 9,813.94 9,854.54 9,603.76 9,690.61 0.0M
2021-07-06 9,761.33 9,883.33 9,761.33 9,813.94 0.0M
2021-07-05 9,644.08 9,786.84 9,626.73 9,761.33 0.0M
2021-07-02 9,680.66 9,805.04 9,579.44 9,644.08 0.0M
2021-07-01 9,597.06 9,806.95 9,538.21 9,680.66 0.0M
2021-06-30 9,356.24 9,597.06 9,356.24 9,597.06 0.0M
2021-06-29 9,370.49 9,481.87 9,301.09 9,356.24 0.0M
2021-06-28 9,173.89 9,379.39 9,173.89 9,370.49 0.0M
2021-06-25 9,089.05 9,230.96 9,089.05 9,173.89 0.0M
2021-06-24 8,929.46 9,094.46 8,929.46 9,089.05 0.0M
2021-06-23 8,963.06 9,021.00 8,898.93 8,929.46 0.0M
2021-06-22 8,877.55 9,069.93 8,877.55 8,963.06 0.0M
2021-06-21 8,870.31 8,912.59 8,813.55 8,877.55 0.0M
2021-06-18 8,850.34 8,926.32 8,837.05 8,870.31 0.0M
2021-06-17 8,747.27 8,850.34 8,679.98 8,850.34 0.0M
2021-06-16 8,781.29 8,856.95 8,722.60 8,747.27 0.0M
2021-06-15 8,673.87 8,784.24 8,673.87 8,781.29 0.0M
2021-06-11 8,616.12 8,700.20 8,616.12 8,673.87 0.0M
2021-06-10 8,580.71 8,631.95 8,490.72 8,616.12 0.0M
2021-06-09 8,667.42 8,699.29 8,548.70 8,580.71 0.0M
2021-06-08 8,640.92 8,700.25 8,627.03 8,667.42 0.0M
2021-06-07 8,674.24 8,737.57 8,409.91 8,640.92 0.0M
2021-06-04 8,773.08 8,778.55 8,671.06 8,674.24 0.0M
2021-06-03 8,673.19 8,789.86 8,673.19 8,773.08 0.0M
2021-06-02 8,609.10 8,738.85 8,592.82 8,673.19 0.0M
2021-06-01 8,461.99 8,609.77 8,450.94 8,609.10 0.0M
2021-05-31 8,397.43 8,547.81 8,397.43 8,461.99 0.0M
2021-05-28 8,220.04 8,412.98 8,220.04 8,397.43 0.0M
2021-05-27 8,205.01 8,252.16 8,150.90 8,220.04 0.0M
2021-05-26 8,142.13 8,225.64 8,101.26 8,205.01 0.0M
2021-05-25 8,077.50 8,224.62 8,077.50 8,142.13 0.0M
2021-05-24 7,981.39 8,119.67 7,903.90 8,077.50 0.0M
2021-05-21 7,799.02 8,013.56 7,799.02 7,981.39 0.0M
2021-05-20 7,876.92 7,944.65 7,774.48 7,799.02 0.0M
2021-05-19 7,765.41 7,932.95 7,743.20 7,876.92 0.0M
2021-05-18 7,317.07 7,765.86 7,317.07 7,765.41 0.0M
2021-05-17 7,712.84 7,712.84 7,216.16 7,317.07 0.0M
2021-05-14 7,708.47 7,919.68 7,639.40 7,712.84 0.0M
2021-05-13 7,897.11 7,897.11 7,514.48 7,708.47 0.0M
2021-05-12 8,426.62 8,426.62 7,703.28 7,897.11 0.0M
2021-05-11 8,762.55 8,762.55 8,298.77 8,426.62 0.0M
2021-05-10 8,600.11 8,773.80 8,600.11 8,762.55 0.0M
2021-05-07 8,480.04 8,600.11 8,427.22 8,600.11 0.0M
2021-05-06 8,428.23 8,613.71 8,343.38 8,480.04 0.0M
2021-05-05 8,401.52 8,578.78 8,310.64 8,428.23 0.0M
2021-05-04 8,783.39 8,877.23 8,257.72 8,401.52 0.0M
2021-05-03 8,868.23 8,946.49 8,782.45 8,783.39 0.0M
2021-04-29 8,831.78 8,924.10 8,783.92 8,868.23 0.0M
2021-04-28 8,719.46 8,834.09 8,719.46 8,831.78 0.0M
2021-04-27 8,661.47 8,746.89 8,644.96 8,719.46 0.0M
2021-04-26 8,459.26 8,661.47 8,459.26 8,661.47 0.0M
2021-04-23 8,423.15 8,491.65 8,333.65 8,459.26 0.0M
2021-04-22 8,526.98 8,714.76 8,356.88 8,423.15 0.0M
2021-04-21 8,466.11 8,534.49 8,435.25 8,526.98 0.0M
2021-04-20 8,439.93 8,476.16 8,378.75 8,466.11 0.0M
2021-04-19 8,209.11 8,445.38 8,209.11 8,439.93 0.0M
2021-04-16 8,029.33 8,209.11 8,029.33 8,209.11 0.0M
2021-04-15 7,919.52 8,033.30 7,919.52 8,029.33 0.0M
2021-04-14 7,923.17 8,008.19 7,741.99 7,919.52 0.0M
2021-04-13 7,982.54 8,060.46 7,906.95 7,923.17 0.0M
2021-04-12 7,853.69 8,001.62 7,853.69 7,982.54 0.0M
2021-04-09 7,889.93 7,920.83 7,815.02 7,853.69 0.0M
2021-04-08 7,821.62 7,901.47 7,818.00 7,889.93 0.0M
2021-04-07 7,757.96 7,821.62 7,752.43 7,821.62 0.0M
2021-04-06 7,671.41 7,759.51 7,671.41 7,757.96 0.0M
2021-04-01 7,653.49 7,707.37 7,645.33 7,671.41 0.0M
2021-03-31 7,632.93 7,664.71 7,632.93 7,653.49 0.0M
2021-03-30 7,577.31 7,632.93 7,570.52 7,632.93 0.0M
2021-03-29 7,485.41 7,587.08 7,485.41 7,577.31 0.0M
2021-03-26 7,388.34 7,492.40 7,388.34 7,485.41 0.0M
2021-03-25 7,391.81 7,417.04 7,362.02 7,388.34 0.0M
2021-03-24 7,373.54 7,410.80 7,355.76 7,391.81 0.0M
2021-03-23 7,404.97 7,438.61 7,354.70 7,373.54 0.0M
2021-03-22 7,354.59 7,404.97 7,318.47 7,404.97 0.0M
2021-03-19 7,379.46 7,379.46 7,301.85 7,354.59 0.0M
2021-03-18 7,307.10 7,394.23 7,307.10 7,379.46 0.0M
2021-03-17 7,313.30 7,354.61 7,286.33 7,307.10 0.0M
2021-03-16 7,300.04 7,340.26 7,300.04 7,313.30 0.0M
2021-03-15 7,263.35 7,315.91 7,263.35 7,300.04 0.0M
2021-03-12 7,253.79 7,298.40 7,241.56 7,263.35 0.0M
2021-03-11 7,159.34 7,254.77 7,159.34 7,253.79 0.0M
2021-03-10 7,121.49 7,179.64 7,121.49 7,159.34 0.0M
2021-03-09 7,095.90 7,137.67 7,043.77 7,121.49 0.0M
2021-03-08 7,103.28 7,200.37 7,089.22 7,095.90 0.0M
2021-03-05 7,138.46 7,138.46 7,050.18 7,103.28 0.0M
2021-03-04 7,199.61 7,219.80 7,106.73 7,138.46 0.0M
2021-03-03 7,126.32 7,204.16 7,104.72 7,199.61 0.0M
2021-03-02 7,195.41 7,304.93 7,126.32 7,126.32 0.0M
2021-02-26 7,266.69 7,266.69 7,144.00 7,195.41 0.0M
2021-02-25 7,169.65 7,281.80 7,169.65 7,266.69 0.0M
2021-02-24 7,245.50 7,294.03 7,163.35 7,169.65 0.0M
2021-02-23 7,196.86 7,257.89 7,174.18 7,245.50 0.0M
2021-02-22 7,085.10 7,210.84 7,085.10 7,196.86 0.0M
2021-02-19 7,067.95 7,087.10 7,025.25 7,085.10 0.0M
2021-02-18 7,001.26 7,086.12 7,001.26 7,067.95 0.0M
2021-02-17 6,832.50 7,002.40 6,832.50 7,001.26 0.0M
2021-02-05 6,792.92 6,855.60 6,792.92 6,832.50 0.0M
2021-02-04 6,803.90 6,832.19 6,772.38 6,792.92 0.0M
2021-02-03 6,793.24 6,830.36 6,783.60 6,803.90 0.0M
2021-02-02 6,680.13 6,798.88 6,680.13 6,793.24 0.0M
2021-02-01 6,640.78 6,686.58 6,595.54 6,680.13 0.0M
2021-01-29 6,775.00 6,819.72 6,638.43 6,640.78 0.0M
2021-01-28 6,869.81 6,869.81 6,741.40 6,775.00 0.0M
2021-01-27 6,846.95 6,928.13 6,845.03 6,869.81 0.0M
2021-01-26 6,930.32 6,962.05 6,832.99 6,846.95 0.0M
2021-01-25 6,888.54 6,934.87 6,855.49 6,930.32 0.0M
2021-01-22 6,795.49 6,892.00 6,795.49 6,888.54 0.0M
2021-01-21 6,729.22 6,857.66 6,729.22 6,795.49 0.0M
2021-01-20 6,895.68 6,909.66 6,714.96 6,729.22 0.0M
2021-01-19 6,853.53 6,930.85 6,853.53 6,895.68 0.0M
2021-01-18 6,880.45 6,880.45 6,707.42 6,853.53 0.0M
2021-01-15 7,002.35 7,038.10 6,869.00 6,880.45 0.0M
2021-01-14 6,966.25 7,020.92 6,960.38 7,002.35 0.0M
2021-01-13 6,907.28 7,002.65 6,907.28 6,966.25 0.0M
2021-01-12 7,011.39 7,026.03 6,898.95 6,907.28 0.0M
2021-01-11 6,950.72 7,016.84 6,950.72 7,011.39 0.0M
2021-01-08 6,914.45 6,960.25 6,888.15 6,950.72 0.0M
2021-01-07 6,881.70 6,957.49 6,874.08 6,914.45 0.0M
2021-01-06 6,979.99 7,034.60 6,843.19 6,881.70 0.0M
2021-01-05 6,952.23 6,979.99 6,909.89 6,979.99 0.0M
2021-01-04 6,885.20 6,957.88 6,885.20 6,952.23 0.0M