Fubon Financial Holding Co Ltd Pref B (2881B)

2881B
🏛️ 台湾 →
62.10
最終更新: 2025-10-03
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 57.30 57.50 57.00 57.50 0.1M
2022-12-29 57.00 57.30 57.00 57.20 0.1M
2022-12-28 56.90 57.20 56.80 57.20 0.0M
2022-12-27 57.00 57.10 56.70 57.10 0.1M
2022-12-26 56.80 57.10 56.70 56.80 0.1M
2022-12-23 56.80 57.10 56.80 57.10 0.0M
2022-12-22 56.80 57.00 56.70 57.00 0.0M
2022-12-21 56.70 57.00 56.60 57.00 0.1M
2022-12-20 56.80 57.00 56.60 57.00 0.1M
2022-12-19 56.90 57.20 56.60 57.00 0.1M
2022-12-16 56.90 57.20 56.70 57.20 0.1M
2022-12-15 57.00 57.30 56.90 57.30 0.0M
2022-12-14 57.00 57.30 56.80 57.30 0.1M
2022-12-13 57.00 57.30 56.80 57.30 0.1M
2022-12-12 57.00 57.40 56.80 57.30 0.2M
2022-12-09 57.10 57.50 57.00 57.30 0.2M
2022-12-08 57.50 57.70 57.00 57.50 0.2M
2022-12-07 57.70 57.70 57.50 57.70 0.0M
2022-12-06 57.60 58.00 57.30 57.50 0.2M
2022-12-05 57.70 58.10 57.50 58.00 0.3M
2022-12-02 57.60 58.00 57.50 58.00 0.2M
2022-12-01 57.50 58.10 57.50 58.00 0.0M
2022-11-30 57.30 58.00 57.30 58.00 0.1M
2022-11-29 57.80 57.80 57.20 57.80 0.0M
2022-11-28 57.40 57.70 57.40 57.60 0.0M
2022-11-25 57.00 57.30 56.80 57.20 0.0M
2022-11-24 56.90 57.10 56.50 57.10 0.1M
2022-11-23 56.60 57.00 56.60 57.00 0.0M
2022-11-22 56.70 56.80 56.70 56.80 0.0M
2022-11-21 56.60 56.70 56.60 56.70 0.0M
2022-11-17 56.60 56.70 56.20 56.70 0.0M
2022-11-16 56.20 56.70 56.20 56.70 0.0M
2022-11-15 56.10 56.50 56.00 56.50 0.0M
2022-11-14 56.10 56.20 56.10 56.10 0.0M
2022-11-11 56.10 56.10 55.80 56.10 0.1M
2022-11-10 56.00 56.00 55.80 56.00 0.1M
2022-11-09 56.50 56.50 55.90 56.10 0.1M
2022-11-08 56.10 56.20 56.00 56.00 0.1M
2022-11-07 56.00 56.10 55.90 56.10 0.0M
2022-11-04 55.90 56.00 55.90 56.00 0.0M
2022-11-03 55.80 56.00 55.80 56.00 0.0M
2022-11-02 55.50 56.00 55.40 56.00 0.1M
2022-11-01 55.40 56.50 55.40 55.50 0.1M
2022-10-31 55.50 55.50 55.40 55.50 0.0M
2022-10-28 55.30 55.80 55.30 55.50 0.1M
2022-10-27 56.10 56.10 55.30 55.50 0.1M
2022-10-26 55.60 56.30 55.60 55.70 0.0M
2022-10-25 56.10 56.40 55.60 56.00 0.0M
2022-10-24 56.50 56.50 56.10 56.40 0.1M
2022-10-21 56.80 57.00 56.50 56.80 0.1M
2022-10-20 57.20 57.20 56.60 57.00 0.1M
2022-10-19 57.30 57.30 56.90 57.20 0.0M
2022-10-18 57.00 57.20 56.80 57.20 0.0M
2022-10-17 57.30 57.30 57.00 57.30 0.1M
2022-10-14 57.30 57.40 57.20 57.40 0.0M
2022-10-13 57.40 57.40 57.10 57.40 0.0M
2022-10-12 57.40 57.40 57.10 57.40 0.1M
2022-10-11 57.80 58.60 57.20 57.30 0.1M
2022-10-07 58.80 58.80 58.00 58.00 0.1M
2022-10-06 58.40 58.40 58.20 58.30 0.1M
2022-10-05 58.50 58.70 58.30 58.40 0.1M
2022-10-04 58.70 58.70 58.40 58.60 0.1M
2022-10-03 58.60 58.90 58.50 58.80 0.1M
2022-09-30 59.00 59.10 58.60 58.90 0.1M
2022-09-29 59.10 59.10 58.70 59.10 0.0M
2022-09-28 59.10 59.20 58.70 59.10 0.1M
2022-09-27 59.00 59.30 58.70 59.20 0.1M
2022-09-26 59.50 59.50 58.90 59.40 0.1M
2022-09-23 59.60 59.70 59.20 59.40 0.0M
2022-09-22 59.40 59.70 59.30 59.70 0.0M
2022-09-21 59.80 59.90 59.20 59.80 0.2M
2022-09-20 59.80 60.00 59.70 60.00 0.1M
2022-09-19 59.90 60.00 59.70 60.00 0.1M
2022-09-16 60.00 60.00 59.90 59.90 0.1M
2022-09-15 60.10 60.10 60.00 60.00 0.0M
2022-09-14 59.90 60.10 59.90 60.10 0.0M
2022-09-13 60.00 60.10 60.00 60.10 0.1M
2022-09-12 60.20 60.20 60.00 60.00 0.0M
2022-09-08 60.00 60.20 60.00 60.20 0.0M
2022-09-07 60.10 60.20 60.10 60.20 0.0M
2022-09-06 60.10 60.30 60.00 60.20 0.1M
2022-09-05 60.30 60.40 60.00 60.30 0.0M
2022-09-02 60.40 60.40 60.40 60.40 0.0M
2022-09-01 60.10 60.40 60.00 60.40 0.3M
2022-08-31 60.20 60.30 60.20 60.20 0.1M
2022-08-30 60.30 60.50 60.20 60.30 0.1M
2022-08-29 60.20 60.50 60.20 60.50 0.1M
2022-08-26 60.30 60.50 60.20 60.50 0.1M
2022-08-25 60.30 60.40 60.20 60.40 0.1M
2022-08-24 60.20 60.30 60.20 60.30 0.0M
2022-08-23 60.20 60.30 60.20 60.30 0.0M
2022-08-22 60.30 60.30 60.30 60.30 0.0M
2022-08-19 60.20 60.30 60.10 60.30 0.0M
2022-08-18 60.10 60.30 60.10 60.30 0.0M
2022-08-17 60.10 60.10 60.00 60.10 0.1M
2022-08-16 60.20 60.20 60.10 60.10 0.1M
2022-08-15 60.10 60.20 60.10 60.10 0.1M
2022-08-12 60.20 60.30 60.10 60.30 0.2M
2022-08-11 60.30 60.30 60.10 60.30 0.2M
2022-08-10 60.30 60.30 60.10 60.30 0.2M
2022-08-09 60.30 60.40 60.30 60.30 0.1M
2022-08-08 60.30 60.40 60.30 60.40 0.0M
2022-08-05 60.30 60.40 60.30 60.40 0.1M
2022-08-04 60.30 60.40 60.20 60.40 0.1M
2022-08-03 60.30 60.40 60.30 60.40 0.1M
2022-08-02 60.40 60.40 60.20 60.40 0.0M
2022-08-01 60.40 60.40 60.30 60.40 0.1M
2022-07-29 60.30 60.40 60.00 60.40 0.1M
2022-07-28 59.80 60.40 59.80 60.40 0.2M
2022-07-27 59.90 60.40 59.80 60.40 0.3M
2022-07-26 61.80 61.90 61.80 61.90 0.0M
2022-07-25 61.70 61.90 61.70 61.90 0.1M
2022-07-22 61.80 61.80 61.70 61.80 0.1M
2022-07-21 61.80 61.80 61.80 61.80 0.1M
2022-07-20 61.70 61.80 61.60 61.80 0.1M
2022-07-19 61.70 61.80 61.60 61.80 0.1M
2022-07-18 61.70 61.80 61.60 61.80 0.2M
2022-07-15 61.70 61.80 61.70 61.80 0.0M
2022-07-14 61.70 61.80 61.70 61.80 0.1M
2022-07-13 61.70 61.80 61.70 61.80 0.0M
2022-07-12 61.70 61.90 61.70 61.90 0.0M
2022-07-11 61.70 61.90 61.70 61.90 0.0M
2022-07-08 61.80 61.90 61.80 61.90 0.0M
2022-07-07 61.80 61.90 61.80 61.90 0.0M
2022-07-06 61.90 61.90 61.80 61.90 0.0M
2022-07-05 61.90 61.90 61.80 61.90 0.0M
2022-07-04 61.90 61.90 61.80 61.90 0.1M
2022-07-01 61.80 61.90 61.80 61.90 0.1M
2022-06-30 62.40 62.40 61.80 62.10 0.0M
2022-06-29 61.90 62.00 61.80 61.90 0.0M
2022-06-28 62.00 62.00 61.80 61.90 0.0M
2022-06-27 61.90 61.90 61.90 61.90 0.0M
2022-06-24 61.80 61.90 61.70 61.90 0.1M
2022-06-23 61.90 61.90 61.80 61.90 0.0M
2022-06-22 61.90 61.90 61.80 61.90 0.0M
2022-06-21 61.90 61.90 61.70 61.90 0.1M
2022-06-20 61.80 61.90 61.80 61.90 0.0M
2022-06-17 61.80 61.90 61.70 61.90 0.1M
2022-06-16 61.80 61.90 61.70 61.90 0.0M
2022-06-15 61.80 61.90 61.60 61.90 0.1M
2022-06-14 61.90 61.90 61.80 61.90 0.0M
2022-06-13 61.90 61.90 61.90 61.90 0.0M
2022-06-10 62.00 62.00 61.90 62.00 0.0M
2022-06-09 62.00 62.00 61.90 62.00 0.1M
2022-06-08 61.90 62.10 61.70 62.10 0.1M
2022-06-07 61.90 62.00 61.80 62.00 0.0M
2022-06-06 61.90 62.00 61.90 62.00 0.0M
2022-06-02 61.80 62.00 61.70 62.00 0.0M
2022-06-01 61.90 62.00 61.90 62.00 0.0M
2022-05-31 62.10 62.10 61.90 62.00 0.0M
2022-05-30 62.10 62.10 61.80 61.90 0.1M
2022-05-27 62.10 62.10 61.60 62.10 0.1M
2022-05-26 62.20 62.20 61.90 62.10 0.0M
2022-05-25 62.20 62.60 62.00 62.30 0.1M
2022-05-24 62.20 62.30 62.00 62.30 0.0M
2022-05-23 62.10 62.30 61.90 62.30 0.0M
2022-05-20 61.90 62.30 61.90 62.30 0.0M
2022-05-19 62.10 62.20 61.90 62.20 0.0M
2022-05-18 62.20 62.20 62.00 62.20 0.0M
2022-05-17 62.00 62.20 61.90 61.90 0.1M
2022-05-16 62.30 62.30 62.00 62.30 0.1M
2022-05-13 62.10 62.30 62.10 62.30 0.0M
2022-05-12 62.20 62.30 62.00 62.30 0.1M
2022-05-11 62.30 62.40 62.10 62.40 0.1M
2022-05-10 62.30 62.50 62.20 62.40 0.0M
2022-05-09 62.30 62.60 62.30 62.60 0.0M
2022-05-06 62.50 62.60 62.30 62.60 0.0M
2022-05-05 62.50 62.60 62.50 62.60 0.0M
2022-05-04 62.40 62.60 62.30 62.60 0.0M
2022-05-03 62.40 62.60 62.40 62.60 0.0M
2022-04-29 62.50 62.80 62.40 62.80 0.1M
2022-04-28 62.70 62.70 62.40 62.70 0.0M
2022-04-27 62.50 62.70 62.40 62.60 0.1M
2022-04-26 62.70 62.80 62.60 62.80 0.0M
2022-04-25 62.50 62.80 62.50 62.80 0.0M
2022-04-22 62.70 62.80 62.50 62.80 0.0M
2022-04-21 62.50 62.90 62.50 62.90 0.2M
2022-04-20 62.70 62.80 62.50 62.80 0.0M
2022-04-19 62.60 62.80 62.50 62.80 0.0M
2022-04-18 62.50 62.90 62.50 62.90 0.1M
2022-04-15 62.60 62.90 62.60 62.90 0.1M
2022-04-14 62.50 62.90 62.50 62.90 0.2M
2022-04-13 62.70 62.90 62.70 62.90 0.2M
2022-04-12 62.60 62.80 62.40 62.80 0.1M
2022-04-11 62.80 62.90 62.30 62.90 0.1M
2022-04-08 62.50 62.70 62.50 62.70 0.0M
2022-04-07 62.70 62.80 62.70 62.80 0.0M
2022-04-06 62.50 62.90 62.50 62.80 0.2M
2022-04-01 62.50 62.80 62.50 62.80 0.1M
2022-03-31 62.70 62.80 62.70 62.80 0.0M
2022-03-30 62.60 62.80 62.60 62.80 0.0M
2022-03-29 62.60 62.80 62.50 62.80 0.0M
2022-03-28 62.70 62.80 62.50 62.70 0.0M
2022-03-25 62.60 62.70 62.60 62.70 0.0M
2022-03-24 62.70 62.80 62.60 62.80 0.0M
2022-03-23 62.70 62.80 62.60 62.80 0.0M
2022-03-22 62.70 62.80 62.50 62.80 0.0M
2022-03-21 62.80 62.90 62.50 62.90 0.2M
2022-03-18 62.70 62.80 62.50 62.80 0.1M
2022-03-16 62.80 62.80 62.50 62.80 0.0M
2022-03-15 62.50 62.80 62.50 62.80 0.0M
2022-03-14 62.80 62.80 62.60 62.80 0.0M
2022-03-11 62.60 62.80 62.60 62.80 0.0M
2022-03-10 62.80 62.80 62.80 62.80 0.0M
2022-03-09 62.70 62.80 62.50 62.80 0.0M
2022-03-08 62.80 62.80 62.50 62.80 0.0M
2022-03-07 62.60 62.90 62.50 62.80 0.0M
2022-03-04 62.70 62.90 62.70 62.90 0.0M
2022-03-03 62.80 62.90 62.70 62.90 0.0M
2022-03-02 62.90 63.00 62.60 63.00 0.0M
2022-03-01 62.70 63.00 62.70 63.00 0.0M
2022-02-25 63.00 63.00 63.00 63.00 0.0M
2022-02-24 62.90 63.00 62.60 63.00 0.0M
2022-02-23 62.80 63.00 62.80 63.00 0.0M
2022-02-22 62.70 63.00 62.70 63.00 0.1M
2022-02-21 62.70 62.90 62.70 62.90 0.1M
2022-02-18 62.70 63.00 62.50 62.90 0.1M
2022-02-17 62.80 62.90 62.80 62.80 0.0M
2022-02-16 62.80 62.90 62.60 62.90 0.1M
2022-02-14 62.80 63.00 62.60 62.90 0.0M
2022-02-11 62.80 63.00 62.80 63.00 0.0M
2022-02-10 62.80 63.00 62.80 63.00 0.0M
2022-02-08 62.80 63.00 62.80 63.00 0.0M
2022-02-07 62.90 63.00 62.80 63.00 0.0M
2022-01-26 62.80 63.00 62.80 63.00 0.0M
2022-01-25 62.80 63.00 62.80 63.00 0.0M
2022-01-24 62.80 63.00 62.80 63.00 0.0M
2022-01-21 62.90 63.00 62.60 63.00 0.0M
2022-01-20 62.80 63.00 62.80 62.90 0.0M
2022-01-19 62.80 62.90 62.80 62.90 0.0M
2022-01-18 62.70 63.00 62.70 62.90 0.1M
2022-01-17 63.00 63.00 62.70 63.00 0.0M
2022-01-14 62.70 63.00 62.60 63.00 0.1M
2022-01-13 62.60 62.90 62.60 62.90 0.0M
2022-01-12 62.70 62.90 62.70 62.90 0.0M
2022-01-11 63.00 63.00 62.60 62.90 0.0M
2022-01-10 62.80 62.90 62.70 62.90 0.1M
2022-01-07 63.00 63.00 62.90 63.00 0.0M
2022-01-06 63.10 63.10 62.70 62.90 0.1M
2022-01-05 62.90 62.90 62.70 62.90 0.0M
2022-01-04 62.80 63.10 62.80 63.10 0.1M
2022-01-03 63.00 63.10 62.80 63.10 0.0M