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
2024-12-31 11,403.34 11,403.34 11,336.00 11,375.43 0.0M
2024-12-30 11,455.15 11,472.06 11,403.34 11,403.34 0.0M
2024-12-27 11,497.05 11,504.10 11,455.15 11,455.15 0.0M
2024-12-26 11,473.46 11,506.34 11,473.46 11,497.05 0.0M
2024-12-25 11,419.18 11,491.39 11,419.18 11,473.46 0.0M
2024-12-24 11,429.29 11,515.41 11,413.54 11,419.18 0.0M
2024-12-23 11,286.84 11,442.20 11,286.84 11,429.29 0.0M
2024-12-20 11,390.79 11,401.65 11,286.84 11,286.84 0.0M
2024-12-19 11,461.15 11,461.15 11,293.04 11,390.79 0.0M
2024-12-18 11,406.89 11,468.98 11,356.86 11,461.15 0.0M
2024-12-17 11,384.03 11,444.96 11,384.03 11,406.89 0.0M
2024-12-16 11,515.66 11,580.05 11,384.03 11,384.03 0.0M
2024-12-13 11,580.09 11,583.96 11,499.65 11,515.66 0.0M
2024-12-12 11,580.17 11,658.64 11,580.09 11,580.09 0.0M
2024-12-11 11,614.27 11,633.97 11,554.03 11,580.17 0.0M
2024-12-10 11,700.93 11,755.94 11,612.87 11,614.27 0.0M
2024-12-09 11,706.24 11,751.48 11,677.53 11,700.93 0.0M
2024-12-06 11,706.45 11,777.63 11,700.53 11,706.24 0.0M
2024-12-05 11,726.41 11,765.42 11,698.89 11,706.45 0.0M
2024-12-04 11,635.19 11,726.41 11,635.19 11,726.41 0.0M
2024-12-03 11,531.29 11,669.60 11,531.29 11,635.19 0.0M
2024-12-02 11,403.84 11,554.14 11,403.84 11,531.29 0.0M
2024-11-29 11,353.33 11,427.98 11,228.67 11,403.84 0.0M
2024-11-28 11,438.53 11,474.34 11,278.42 11,353.33 0.0M
2024-11-27 11,564.93 11,600.55 11,437.36 11,438.53 0.0M
2024-11-26 11,645.48 11,645.48 11,550.81 11,564.93 0.0M
2024-11-25 11,574.22 11,685.06 11,574.22 11,645.48 0.0M
2024-11-22 11,476.02 11,652.22 11,476.02 11,574.22 0.0M
2024-11-21 11,422.99 11,506.77 11,381.10 11,476.02 0.0M
2024-11-20 11,490.91 11,498.87 11,401.60 11,422.99 0.0M
2024-11-19 11,333.76 11,495.43 11,333.76 11,490.91 0.0M
2024-11-18 11,425.52 11,453.55 11,331.52 11,333.76 0.0M
2024-11-15 11,329.74 11,470.64 11,329.74 11,425.52 0.0M
2024-11-14 11,392.02 11,432.48 11,305.16 11,329.74 0.0M
2024-11-13 11,364.19 11,431.82 11,335.33 11,392.02 0.0M
2024-11-12 11,506.24 11,506.24 11,364.19 11,364.19 0.0M
2024-11-11 11,501.91 11,508.98 11,424.96 11,506.24 0.0M
2024-11-08 11,561.33 11,646.44 11,495.40 11,501.91 0.0M
2024-11-07 11,423.77 11,567.73 11,415.58 11,561.33 0.0M
2024-11-06 11,375.91 11,450.82 11,375.91 11,423.77 0.0M
2024-11-05 11,343.21 11,412.98 11,324.84 11,375.91 0.0M
2024-11-04 11,316.28 11,357.54 11,280.11 11,343.21 0.0M
2024-11-01 11,309.90 11,320.31 11,080.23 11,316.28 0.0M
2024-10-30 11,343.81 11,391.63 11,303.99 11,309.90 0.0M
2024-10-29 11,478.25 11,478.25 11,279.61 11,343.81 0.0M
2024-10-28 11,510.40 11,559.07 11,452.93 11,478.25 0.0M
2024-10-25 11,433.62 11,511.21 11,433.62 11,510.40 0.0M
2024-10-24 11,505.95 11,505.95 11,432.27 11,433.62 0.0M
2024-10-23 11,569.31 11,573.22 11,493.89 11,505.95 0.0M
2024-10-22 11,534.15 11,569.55 11,482.94 11,569.31 0.0M
2024-10-21 11,456.84 11,541.18 11,456.84 11,534.15 0.0M
2024-10-18 11,470.90 11,532.34 11,429.00 11,456.84 0.0M
2024-10-17 11,388.55 11,504.34 11,388.55 11,470.90 0.0M
2024-10-16 11,395.68 11,400.71 11,299.91 11,388.55 0.0M
2024-10-15 11,378.22 11,431.51 11,378.07 11,395.68 0.0M
2024-10-14 11,318.89 11,378.22 11,295.53 11,378.22 0.0M
2024-10-11 11,322.67 11,374.32 11,317.14 11,318.89 0.0M
2024-10-09 11,348.98 11,406.52 11,322.67 11,322.67 0.0M
2024-10-08 11,448.84 11,448.84 11,286.17 11,348.98 0.0M
2024-10-07 11,308.75 11,448.84 11,308.75 11,448.84 0.0M
2024-10-04 11,476.23 11,476.23 11,283.70 11,308.75 0.0M
2024-10-01 11,464.74 11,513.71 11,403.18 11,476.23 0.0M
2024-09-30 11,582.82 11,598.11 11,464.74 11,464.74 0.0M
2024-09-27 11,479.84 11,614.27 11,479.84 11,582.82 0.0M
2024-09-26 11,501.46 11,594.75 11,469.43 11,479.84 0.0M
2024-09-25 11,417.69 11,538.63 11,417.69 11,501.46 0.0M
2024-09-24 11,378.85 11,417.69 11,332.11 11,417.69 0.0M
2024-09-23 11,330.93 11,406.41 11,330.93 11,378.85 0.0M
2024-09-20 11,324.95 11,423.30 11,316.71 11,330.93 0.0M
2024-09-19 11,157.83 11,353.34 11,157.83 11,324.95 0.0M
2024-09-18 11,278.92 11,283.62 11,154.36 11,157.83 0.0M
2024-09-16 11,228.32 11,290.78 11,228.32 11,278.92 0.0M
2024-09-13 11,169.09 11,240.36 11,169.09 11,228.32 0.0M
2024-09-12 10,974.84 11,185.14 10,974.84 11,169.09 0.0M
2024-09-11 10,989.93 11,062.64 10,974.84 10,974.84 0.0M
2024-09-10 11,114.68 11,177.98 10,954.04 10,989.93 0.0M
2024-09-09 11,154.27 11,154.27 10,925.28 11,114.68 0.0M
2024-09-06 11,081.04 11,168.01 11,007.58 11,154.27 0.0M
2024-09-05 11,067.30 11,249.49 11,059.75 11,081.04 0.0M
2024-09-04 11,471.67 11,471.67 10,915.90 11,067.30 0.0M
2024-09-03 11,535.71 11,558.48 11,471.67 11,471.67 0.0M
2024-09-02 11,582.07 11,628.27 11,519.89 11,535.71 0.0M
2024-08-30 11,505.53 11,592.15 11,505.53 11,582.07 0.0M
2024-08-29 11,498.40 11,532.91 11,406.27 11,505.53 0.0M
2024-08-28 11,519.90 11,541.72 11,464.85 11,498.40 0.0M
2024-08-27 11,490.86 11,519.90 11,415.15 11,519.90 0.0M
2024-08-26 11,490.86 11,490.86 11,490.86 11,490.86 0.0M
2024-08-23 11,396.20 11,418.80 11,286.62 11,418.68 0.0M
2024-08-22 11,412.80 11,424.99 11,375.41 11,396.20 0.0M
2024-08-21 11,446.27 11,486.55 11,381.76 11,412.80 0.0M
2024-08-20 11,386.73 11,491.52 11,386.73 11,446.27 0.0M
2024-08-19 11,380.82 11,435.82 11,367.22 11,386.73 0.0M
2024-08-16 11,229.01 11,444.51 11,229.01 11,380.82 0.0M
2024-08-15 11,309.43 11,363.35 11,229.01 11,229.01 0.0M
2024-08-14 11,197.74 11,334.94 11,197.74 11,309.43 0.0M
2024-08-13 11,200.05 11,215.75 11,145.48 11,197.74 0.0M
2024-08-12 11,027.23 11,211.89 11,027.23 11,200.05 0.0M
2024-08-09 10,843.07 11,130.23 10,843.07 11,027.23 0.0M
2024-08-08 10,995.15 10,995.15 10,793.91 10,843.07 0.0M
2024-08-07 10,609.70 11,013.75 10,609.70 10,995.15 0.0M
2024-08-06 10,535.80 10,788.48 10,194.16 10,609.70 0.0M
2024-08-05 11,375.77 11,375.77 10,466.45 10,535.80 0.0M
2024-08-02 11,705.12 11,705.12 11,351.92 11,375.77 0.0M
2024-08-01 11,516.15 11,705.12 11,516.15 11,705.12 0.0M
2024-07-31 11,480.13 11,555.66 11,415.08 11,516.15 0.0M
2024-07-30 11,394.63 11,480.13 11,277.70 11,480.13 0.0M
2024-07-29 11,498.96 11,620.44 11,394.63 11,394.63 0.0M
2024-07-26 11,668.48 11,668.48 11,343.94 11,498.96 0.0M
2024-07-23 11,466.17 11,671.52 11,466.17 11,671.52 0.0M
2024-07-22 11,693.93 11,693.93 11,372.91 11,466.17 0.0M
2024-07-19 11,875.14 11,875.14 11,656.23 11,701.41 0.0M
2024-07-18 11,982.49 11,982.49 11,768.12 11,875.14 0.0M
2024-07-17 12,004.11 12,055.38 11,969.31 11,982.49 0.0M
2024-07-16 11,983.34 12,037.44 11,983.34 12,004.11 0.0M
2024-07-15 12,015.59 12,058.72 11,960.19 11,983.34 0.0M
2024-07-12 12,022.48 12,052.37 11,933.05 12,015.59 0.0M
2024-07-11 11,945.08 12,056.84 11,945.08 12,022.48 0.0M
2024-07-10 11,886.44 11,945.08 11,885.33 11,945.08 0.0M
2024-07-09 11,947.52 11,988.67 11,798.55 11,886.44 0.0M
2024-07-08 11,971.07 11,971.07 11,869.92 11,947.52 0.0M
2024-07-05 11,954.65 12,006.38 11,954.65 11,971.07 0.0M
2024-07-04 11,848.72 11,965.62 11,848.72 11,954.65 0.0M
2024-07-03 11,759.59 11,861.35 11,759.59 11,848.72 0.0M
2024-07-02 11,758.52 11,782.00 11,692.92 11,759.59 0.0M
2024-07-01 11,808.50 11,821.79 11,746.15 11,758.52 0.0M
2024-06-28 11,768.60 11,859.66 11,768.60 11,808.50 0.0M
2024-06-27 11,828.99 11,828.99 11,727.47 11,768.60 0.0M
2024-06-26 11,864.28 11,919.86 11,807.53 11,828.99 0.0M
2024-06-25 11,836.78 11,864.28 11,708.95 11,864.28 0.0M
2024-06-24 11,952.85 11,952.85 11,827.91 11,836.78 0.0M
2024-06-21 11,979.53 11,979.53 11,922.47 11,952.85 0.0M
2024-06-20 11,913.25 11,979.53 11,913.25 11,979.53 0.0M
2024-06-19 11,897.05 11,990.12 11,897.05 11,913.25 0.0M
2024-06-18 11,833.20 11,897.05 11,828.00 11,897.05 0.0M
2024-06-17 11,807.65 11,870.70 11,807.65 11,833.20 0.0M
2024-06-14 11,710.10 11,807.65 11,710.10 11,807.65 0.0M
2024-06-13 11,643.73 11,736.19 11,643.73 11,710.10 0.0M
2024-06-12 11,639.22 11,680.67 11,632.84 11,643.73 0.0M
2024-06-11 11,715.12 11,732.51 11,639.22 11,639.22 0.0M
2024-06-07 11,620.70 11,727.12 11,620.70 11,715.12 0.0M
2024-06-06 11,599.74 11,688.28 11,569.49 11,620.70 0.0M
2024-06-05 11,654.22 11,676.53 11,583.79 11,599.74 0.0M
2024-06-04 11,683.64 11,698.50 11,636.13 11,654.22 0.0M
2024-06-03 11,600.53 11,708.54 11,600.53 11,683.64 0.0M
2024-05-31 11,577.96 11,705.09 11,577.96 11,600.53 0.0M
2024-05-30 11,690.29 11,690.29 11,570.48 11,577.96 0.0M
2024-05-29 11,752.52 11,785.49 11,690.29 11,690.29 0.0M
2024-05-28 11,656.85 11,775.87 11,656.85 11,752.52 0.0M
2024-05-27 11,592.50 11,688.09 11,592.50 11,656.85 0.0M
2024-05-24 11,589.87 11,604.95 11,506.70 11,592.50 0.0M
2024-05-23 11,667.40 11,667.40 11,543.86 11,589.87 0.0M
2024-05-22 11,598.46 11,675.54 11,598.46 11,667.40 0.0M
2024-05-21 11,637.35 11,658.95 11,567.21 11,598.46 0.0M
2024-05-20 11,639.47 11,697.82 11,586.71 11,637.35 0.0M
2024-05-17 11,664.99 11,688.45 11,626.09 11,639.47 0.0M
2024-05-16 11,534.52 11,698.61 11,534.52 11,664.99 0.0M
2024-05-15 11,505.02 11,648.94 11,505.02 11,534.52 0.0M
2024-05-14 11,486.05 11,538.79 11,486.05 11,505.02 0.0M
2024-05-13 11,489.46 11,508.31 11,436.99 11,486.05 0.0M
2024-05-10 11,414.80 11,501.60 11,414.80 11,489.46 0.0M
2024-05-09 11,571.86 11,571.86 11,414.80 11,414.80 0.0M
2024-05-08 11,583.97 11,604.30 11,499.02 11,571.86 0.0M
2024-05-07 11,567.39 11,618.96 11,478.89 11,583.97 0.0M
2024-05-06 11,512.53 11,616.40 11,512.53 11,567.39 0.0M
2024-05-03 11,532.32 11,637.95 11,512.53 11,512.53 0.0M
2024-05-02 11,489.37 11,552.96 11,453.91 11,532.32 0.0M
2024-04-30 11,517.82 11,535.57 11,468.22 11,489.37 0.0M
2024-04-29 11,321.38 11,517.82 11,321.38 11,517.82 0.0M
2024-04-26 11,226.17 11,334.39 11,226.17 11,321.38 0.0M
2024-04-25 11,292.65 11,292.65 11,219.13 11,226.17 0.0M
2024-04-24 11,121.04 11,298.94 11,121.04 11,292.65 0.0M
2024-04-23 11,029.78 11,153.49 11,029.78 11,121.04 0.0M
2024-04-22 11,052.09 11,122.33 10,991.44 11,029.78 0.0M
2024-04-19 11,279.01 11,279.01 10,875.43 11,052.09 0.0M
2024-04-18 11,213.20 11,296.08 11,174.26 11,279.01 0.0M
2024-04-17 11,067.46 11,234.51 11,067.46 11,213.20 0.0M
2024-04-16 11,369.05 11,369.05 11,043.27 11,067.46 0.0M
2024-04-15 11,469.65 11,469.65 11,369.05 11,369.05 0.0M
2024-04-12 11,414.54 11,492.60 11,393.43 11,469.65 0.0M
2024-04-11 11,405.77 11,422.60 11,358.04 11,414.54 0.0M
2024-04-10 11,401.21 11,476.71 11,401.21 11,405.77 0.0M
2024-04-09 11,328.67 11,411.47 11,328.67 11,401.21 0.0M
2024-04-08 11,245.57 11,333.48 11,245.57 11,328.67 0.0M
2024-04-03 11,302.28 11,302.28 11,219.02 11,245.57 0.0M
2024-04-02 11,305.75 11,352.25 11,279.40 11,302.28 0.0M
2024-04-01 11,288.87 11,333.00 11,280.59 11,305.75 0.0M
2024-03-29 11,290.99 11,326.54 11,250.53 11,288.87 0.0M
2024-03-28 11,327.22 11,381.89 11,287.91 11,290.99 0.0M
2024-03-27 11,217.34 11,343.23 11,217.34 11,327.22 0.0M
2024-03-26 11,287.54 11,380.12 11,130.23 11,217.34 0.0M
2024-03-25 11,303.69 11,335.21 11,287.54 11,287.54 0.0M
2024-03-22 11,366.65 11,384.58 11,264.20 11,303.69 0.0M
2024-03-21 11,218.99 11,373.90 11,218.99 11,366.65 0.0M
2024-03-20 11,215.18 11,333.47 11,212.92 11,218.99 0.0M
2024-03-19 11,167.78 11,260.20 11,155.47 11,215.18 0.0M
2024-03-18 11,069.97 11,167.78 11,069.97 11,167.78 0.0M
2024-03-15 11,070.42 11,103.14 11,016.42 11,069.97 0.0M
2024-03-14 11,162.02 11,194.38 11,046.33 11,070.42 0.0M
2024-03-13 11,256.08 11,329.02 11,112.96 11,162.02 0.0M
2024-03-12 11,125.06 11,258.84 11,125.06 11,256.08 0.0M
2024-03-11 11,082.29 11,177.07 11,082.29 11,125.06 0.0M
2024-03-08 11,219.68 11,310.86 11,022.79 11,082.29 0.0M
2024-03-07 11,217.37 11,308.00 11,114.11 11,219.68 0.0M
2024-03-06 11,106.72 11,244.68 11,051.88 11,217.37 0.0M
2024-03-05 11,036.82 11,116.49 11,017.33 11,106.72 0.0M
2024-03-04 10,967.11 11,092.12 10,967.11 11,036.82 0.0M
2024-03-01 10,950.89 10,997.05 10,938.33 10,967.11 0.0M
2024-02-29 10,783.20 10,950.89 10,783.20 10,950.89 0.0M
2024-02-27 10,870.94 10,911.16 10,698.25 10,783.20 0.0M
2024-02-26 10,856.46 10,889.96 10,840.81 10,870.94 0.0M
2024-02-23 10,907.85 10,997.22 10,856.46 10,856.46 0.0M
2024-02-22 10,811.73 10,940.50 10,811.73 10,907.85 0.0M
2024-02-21 10,830.78 10,854.98 10,793.02 10,811.73 0.0M
2024-02-20 10,835.14 10,863.65 10,783.62 10,830.78 0.0M
2024-02-19 10,830.32 10,866.18 10,812.94 10,835.14 0.0M
2024-02-16 10,720.92 10,834.50 10,720.92 10,830.32 0.0M
2024-02-15 10,569.95 10,728.51 10,569.95 10,720.92 0.0M
2024-02-05 10,583.46 10,583.46 10,525.80 10,569.95 0.0M
2024-02-02 10,514.46 10,616.39 10,514.46 10,583.46 0.0M
2024-02-01 10,424.46 10,514.46 10,424.46 10,514.46 0.0M
2024-01-31 10,461.95 10,461.95 10,420.48 10,424.46 0.0M
2024-01-30 10,470.80 10,513.82 10,455.58 10,461.95 0.0M
2024-01-29 10,348.83 10,470.80 10,348.83 10,470.80 0.0M
2024-01-26 10,372.58 10,377.62 10,326.95 10,348.83 0.0M
2024-01-25 10,392.35 10,451.74 10,362.68 10,372.58 0.0M
2024-01-24 10,402.36 10,451.42 10,390.13 10,392.35 0.0M
2024-01-23 10,336.37 10,406.58 10,336.37 10,402.36 0.0M
2024-01-22 10,132.39 10,336.96 10,132.39 10,336.37 0.0M
2024-01-19 10,031.53 10,133.41 10,031.53 10,132.39 0.0M
2024-01-18 10,051.50 10,113.15 9,983.34 10,031.53 0.0M
2024-01-17 10,201.68 10,201.68 10,051.50 10,051.50 0.0M
2024-01-16 10,271.37 10,271.37 10,180.72 10,201.68 0.0M
2024-01-15 10,248.23 10,300.01 10,246.05 10,271.37 0.0M
2024-01-12 10,297.37 10,297.37 10,239.95 10,248.23 0.0M
2024-01-11 10,219.84 10,305.39 10,219.84 10,297.37 0.0M
2024-01-10 10,271.56 10,271.56 10,207.11 10,219.84 0.0M
2024-01-09 10,292.14 10,381.63 10,265.17 10,271.56 0.0M
2024-01-08 10,335.18 10,398.97 10,290.53 10,292.14 0.0M
2024-01-05 10,340.55 10,389.82 10,329.92 10,335.18 0.0M
2024-01-04 10,360.81 10,405.89 10,328.68 10,340.55 0.0M
2024-01-03 10,482.39 10,482.39 10,350.62 10,360.81 0.0M
2024-01-02 10,557.99 10,591.88 10,473.51 10,482.39 0.0M