Fun Yours Technology Co Ltd (6482)

6482
🏛️ 台湾 →
45.70
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
2025-09-26 41.90 45.70 41.90 45.70 0.3M
2025-09-25 42.00 42.00 41.50 41.55 0.0M
2025-09-24 42.10 42.10 41.55 42.00 0.0M
2025-09-23 42.00 42.00 41.45 41.45 0.0M
2025-09-22 41.10 42.00 41.10 42.00 0.0M
2025-09-19 41.10 42.30 40.80 41.15 0.0M
2025-09-18 41.00 41.70 40.40 41.20 0.1M
2025-09-17 41.30 42.10 41.00 41.00 0.1M
2025-09-16 43.50 43.50 41.60 42.25 0.1M
2025-09-15 43.80 43.80 42.45 43.55 0.0M
2025-09-12 43.80 44.25 42.50 43.80 0.1M
2025-09-11 45.20 45.35 43.35 43.55 0.1M
2025-09-10 47.05 47.05 45.00 45.00 0.2M
2025-09-09 47.90 47.90 47.20 47.20 0.0M
2025-09-08 47.80 47.80 47.00 47.20 0.0M
2025-09-05 48.80 48.80 47.35 47.80 0.0M
2025-09-04 47.10 49.00 47.10 48.80 0.1M
2025-09-03 47.10 47.40 46.80 47.40 0.1M
2025-09-02 50.40 50.40 47.00 47.50 0.3M
2025-09-01 51.50 51.83 50.42 51.42 0.3M
2025-08-29 49.92 50.75 49.25 49.83 0.2M
2025-08-28 49.92 50.17 49.25 49.75 0.1M
2025-08-27 49.83 50.17 49.33 49.50 0.1M
2025-08-26 49.00 50.33 49.00 49.83 0.1M
2025-08-25 58.20 59.20 58.00 58.80 0.0M
2025-08-22 59.00 59.10 58.10 58.10 0.0M
2025-08-21 57.90 59.90 57.90 58.80 0.1M
2025-08-20 57.80 58.10 57.10 57.90 0.1M
2025-08-19 58.10 58.50 57.50 58.40 0.1M
2025-08-18 58.90 59.50 58.00 58.70 0.1M
2025-08-15 61.20 61.20 58.50 58.90 0.3M
2025-08-14 61.70 61.90 61.40 61.50 0.1M
2025-08-13 62.00 63.00 61.70 62.40 0.1M
2025-08-12 59.80 65.00 59.80 62.30 0.2M
2025-08-11 60.90 61.80 60.90 61.70 0.1M
2025-08-08 61.30 61.30 60.30 60.80 0.1M
2025-08-07 61.40 61.60 61.00 61.20 0.1M
2025-08-06 61.60 62.30 61.20 61.70 0.1M
2025-08-05 61.70 62.80 61.00 62.30 0.1M
2025-08-04 61.60 62.70 61.60 62.00 0.0M
2025-08-01 61.40 62.90 61.40 61.60 0.1M
2025-07-31 63.40 63.40 61.00 61.40 0.1M
2025-07-30 62.60 63.30 62.00 63.00 0.1M
2025-07-29 64.90 65.80 63.00 63.00 0.2M
2025-07-28 61.80 67.60 61.80 64.90 0.4M
2025-07-25 61.00 62.30 61.00 61.80 0.0M
2025-07-24 60.90 61.40 60.70 61.10 0.0M
2025-07-23 60.90 62.20 60.20 60.70 0.1M
2025-07-22 61.30 61.50 60.00 60.60 0.1M
2025-07-21 60.80 62.50 60.80 61.30 0.0M
2025-07-18 62.60 62.60 60.40 60.90 0.2M
2025-07-17 62.40 62.90 62.20 62.60 0.0M
2025-07-16 62.50 63.60 62.30 62.60 0.0M
2025-07-15 62.90 63.00 62.20 62.50 0.0M
2025-07-14 60.70 63.70 60.60 63.00 0.1M
2025-07-11 60.40 61.60 60.30 61.00 0.1M
2025-07-10 60.00 61.20 60.00 60.50 0.1M
2025-07-09 60.60 61.70 60.40 61.00 0.0M
2025-07-08 61.20 61.40 60.50 60.80 0.1M
2025-07-07 61.70 62.50 61.30 61.70 0.1M
2025-07-04 65.00 65.60 62.90 63.00 0.1M
2025-07-03 64.90 66.00 63.40 64.80 0.2M
2025-07-02 61.80 64.70 61.70 64.30 0.2M
2025-07-01 62.00 63.50 61.60 62.10 0.0M
2025-06-30 60.50 61.50 59.90 61.50 0.1M
2025-06-27 61.30 61.40 60.30 60.50 0.1M
2025-06-26 64.00 64.40 61.70 61.70 0.1M
2025-06-25 63.00 63.00 61.60 62.50 0.1M
2025-06-24 61.60 63.30 61.40 62.00 0.1M
2025-06-23 61.80 61.80 59.60 60.80 0.1M
2025-06-20 63.00 66.40 61.80 62.10 0.1M
2025-06-19 63.30 64.00 61.00 63.00 0.2M
2025-06-18 62.80 63.20 62.10 62.80 0.1M
2025-06-17 61.90 64.20 61.50 62.40 0.2M
2025-06-16 62.50 62.50 61.40 62.00 0.1M
2025-06-13 66.00 66.00 63.10 63.20 0.1M
2025-06-12 67.50 68.50 66.10 66.70 0.1M
2025-06-11 65.10 66.00 63.40 65.90 0.2M
2025-06-10 65.60 66.10 61.20 65.10 0.4M
2025-06-09 67.20 67.30 65.20 66.30 0.2M
2025-06-06 66.50 67.50 66.40 67.10 0.1M
2025-06-05 66.90 67.50 66.10 66.50 0.1M
2025-06-04 68.00 68.10 66.90 66.90 0.1M
2025-06-03 65.50 67.90 65.50 66.90 0.1M
2025-06-02 68.60 68.60 65.10 66.00 0.2M
2025-05-29 69.00 70.00 67.90 68.30 0.2M
2025-05-28 71.60 71.60 68.10 68.20 0.2M
2025-05-27 68.90 71.70 68.50 70.70 0.3M
2025-05-26 68.00 70.20 67.60 68.10 0.2M
2025-05-23 69.70 71.00 69.20 69.20 0.3M
2025-05-22 72.50 74.00 71.00 71.00 0.3M
2025-05-21 72.90 75.20 71.50 73.70 0.4M
2025-05-20 70.40 75.10 69.90 73.50 0.4M
2025-05-19 72.00 73.30 70.10 70.10 0.4M
2025-05-16 75.30 75.60 70.70 71.80 0.5M
2025-05-15 83.50 83.50 75.30 75.30 0.9M
2025-05-14 86.00 87.40 81.50 83.60 0.5M
2025-05-13 85.00 87.50 83.60 85.90 0.8M
2025-05-12 84.50 86.40 79.30 83.60 1.0M
2025-05-09 93.30 93.30 88.10 88.10 0.6M
2025-05-08 88.80 93.60 88.00 93.30 1.2M
2025-05-07 90.20 93.30 87.30 93.30 2.5M
2025-05-06 83.90 84.90 81.90 84.90 1.7M
2025-05-05 70.80 77.20 69.50 77.20 0.7M
2025-05-02 69.30 70.80 68.10 70.20 0.3M
2025-04-30 68.20 70.30 68.00 69.30 0.2M
2025-04-29 69.50 70.50 68.00 68.80 0.2M
2025-04-28 73.00 73.00 69.50 70.00 0.3M
2025-04-25 72.50 76.00 71.10 73.10 0.4M
2025-04-24 66.70 72.00 65.70 70.60 0.4M
2025-04-23 63.90 69.30 63.90 67.80 0.3M
2025-04-22 64.10 64.30 62.50 63.70 0.1M
2025-04-21 64.90 65.60 62.40 64.30 0.1M
2025-04-18 64.30 65.80 63.30 65.80 0.1M
2025-04-17 66.00 66.70 62.60 64.60 0.2M
2025-04-16 67.50 69.90 65.00 65.60 0.3M
2025-04-15 65.80 70.10 64.90 69.10 0.3M
2025-04-14 59.60 64.90 59.50 64.90 0.2M
2025-04-11 58.80 61.20 55.60 59.00 0.1M
2025-04-10 57.40 59.00 57.00 58.00 0.2M
2025-04-09 52.50 55.40 52.50 53.70 0.0M
2025-04-08 52.00 54.90 52.00 52.30 0.0M
2025-04-07 50.40 51.10 50.40 50.80 0.0M
2025-04-02 57.20 57.20 55.70 55.90 0.0M
2025-04-01 57.50 57.50 56.00 56.10 0.0M
2025-03-31 56.20 56.20 54.60 54.60 0.0M
2025-03-28 55.20 55.80 54.60 55.80 0.0M
2025-03-27 56.10 56.10 55.20 55.20 0.0M
2025-03-26 55.80 56.30 55.80 56.00 0.0M
2025-03-25 55.10 56.20 55.10 56.20 0.0M
2025-03-24 55.70 55.70 55.10 55.10 0.0M
2025-03-21 54.90 55.40 54.90 55.40 0.0M
2025-03-20 55.30 55.70 54.70 55.30 0.1M
2025-03-19 56.30 56.30 55.20 55.20 0.0M
2025-03-18 56.60 56.60 54.50 56.50 0.1M
2025-03-17 56.40 56.90 55.50 56.60 0.1M
2025-03-14 54.20 57.00 54.20 56.50 0.2M
2025-03-13 55.50 55.80 54.30 55.30 0.1M
2025-03-12 54.80 55.50 54.10 55.20 0.1M
2025-03-11 54.20 56.00 54.20 55.10 0.1M
2025-03-10 50.70 52.00 50.70 51.70 0.0M
2025-03-07 53.00 53.10 53.00 53.10 0.0M
2025-03-06 53.10 53.70 53.10 53.40 0.0M
2025-03-05 53.70 53.70 51.50 53.10 0.0M
2025-03-04 51.90 52.90 51.80 52.90 0.0M
2025-03-03 51.10 51.90 50.90 51.90 0.0M
2025-02-27 51.80 52.50 51.40 51.40 0.0M
2025-02-26 51.60 53.70 51.60 53.10 0.0M
2025-02-25 53.40 53.40 51.90 52.20 0.0M
2025-02-24 54.50 54.80 52.60 53.90 0.0M
2025-02-21 54.30 54.80 53.50 54.50 0.0M
2025-02-20 54.00 54.30 53.50 54.20 0.0M
2025-02-19 54.80 55.10 53.00 55.10 0.0M
2025-02-18 55.00 56.00 53.90 54.80 0.0M
2025-02-17 55.70 56.00 55.00 55.00 0.0M
2025-02-14 56.50 56.50 55.00 55.40 0.0M
2025-02-13 56.10 56.10 55.00 55.50 0.0M
2025-02-12 55.70 56.60 54.60 56.00 0.0M
2025-02-11 54.90 55.00 53.00 54.70 0.0M
2025-02-10 56.60 57.90 56.50 56.80 0.0M
2025-02-07 52.00 52.90 51.50 52.70 0.0M
2025-02-06 50.80 52.00 50.80 51.90 0.0M
2025-02-05 51.00 51.00 50.00 50.00 0.0M
2025-02-04 50.10 51.00 49.90 51.00 0.0M
2025-02-03 49.85 50.40 49.85 50.40 0.0M
2025-01-22 50.00 50.40 50.00 50.40 0.0M
2025-01-21 50.20 50.30 50.00 50.00 0.0M
2025-01-20 50.10 52.50 50.00 50.70 0.0M
2025-01-17 50.00 50.00 50.00 50.00 0.0M
2025-01-16 50.00 50.50 49.80 50.50 0.0M
2025-01-15 49.90 50.00 49.90 50.00 0.0M
2025-01-14 49.25 49.90 49.25 49.90 0.0M
2025-01-13 50.00 50.00 50.00 50.00 0.0M
2025-01-10 50.10 50.60 50.10 50.50 0.0M
2025-01-09 50.10 50.50 50.00 50.50 0.0M
2025-01-08 50.40 50.40 50.00 50.10 0.0M
2025-01-07 50.40 50.80 50.30 50.40 0.0M
2025-01-06 51.10 51.40 50.70 51.00 0.0M
2025-01-03 50.00 51.00 49.90 51.00 0.0M
2025-01-02 49.95 50.80 49.95 50.00 0.0M