GFC Ltd (4506)

4506
🏛️ 台湾 →
129.50
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 65.90 65.90 65.50 65.90 0.0M
2021-12-29 65.60 65.80 65.50 65.80 0.0M
2021-12-28 65.30 65.70 65.30 65.60 0.0M
2021-12-27 65.30 65.80 65.20 65.60 0.0M
2021-12-24 65.40 65.50 65.30 65.30 0.0M
2021-12-23 65.80 65.80 65.30 65.40 0.0M
2021-12-22 65.90 65.90 65.60 65.70 0.0M
2021-12-21 65.40 65.60 65.40 65.60 0.0M
2021-12-20 65.70 66.00 65.50 65.60 0.0M
2021-12-17 65.90 65.90 65.60 65.70 0.0M
2021-12-16 65.60 65.90 65.30 65.60 0.0M
2021-12-15 65.50 65.60 65.40 65.60 0.0M
2021-12-14 66.00 66.00 65.40 65.40 0.0M
2021-12-13 66.00 66.00 65.10 65.50 0.0M
2021-12-10 65.50 65.60 65.00 65.40 0.0M
2021-12-09 65.00 65.60 65.00 65.60 0.0M
2021-12-08 64.60 65.00 64.60 64.80 0.0M
2021-12-07 64.70 65.00 64.70 64.80 0.0M
2021-12-06 65.00 65.00 64.70 64.80 0.0M
2021-12-03 64.80 65.10 64.80 64.80 0.0M
2021-12-02 65.10 65.10 64.80 64.80 0.0M
2021-12-01 65.20 65.40 64.90 65.20 0.0M
2021-11-30 64.90 65.20 64.90 65.20 0.0M
2021-11-29 64.50 64.80 64.10 64.60 0.0M
2021-11-26 65.20 65.20 64.70 64.90 0.0M
2021-11-25 65.10 65.30 65.00 65.20 0.0M
2021-11-24 64.70 65.20 64.50 65.10 0.0M
2021-11-23 65.00 65.00 64.50 64.60 0.0M
2021-11-22 65.50 65.50 64.90 65.00 0.0M
2021-11-19 65.30 65.30 64.90 65.10 0.0M
2021-11-18 65.40 65.50 65.20 65.30 0.0M
2021-11-17 65.40 65.90 65.20 65.50 0.0M
2021-11-16 65.50 65.60 65.30 65.40 0.0M
2021-11-15 65.40 65.70 65.30 65.50 0.0M
2021-11-12 66.00 66.00 65.10 65.40 0.0M
2021-11-11 65.50 65.90 65.20 65.90 0.0M
2021-11-10 65.50 66.00 65.50 65.60 0.0M
2021-11-09 65.80 65.80 65.50 65.60 0.0M
2021-11-08 65.70 66.00 65.30 65.90 0.0M
2021-11-05 65.80 65.90 65.30 65.80 0.0M
2021-11-04 65.20 65.80 65.10 65.80 0.0M
2021-11-03 65.10 65.50 65.10 65.40 0.0M
2021-11-02 65.30 65.30 65.00 65.10 0.0M
2021-11-01 65.60 65.60 65.20 65.30 0.0M
2021-10-29 65.90 66.00 65.50 65.60 0.0M
2021-10-28 65.70 66.10 65.70 65.90 0.0M
2021-10-27 65.20 65.70 65.10 65.60 0.0M
2021-10-26 65.10 65.30 65.00 65.10 0.0M
2021-10-25 65.00 65.00 64.70 64.90 0.0M
2021-10-22 65.70 65.70 64.70 64.70 0.0M
2021-10-21 65.10 65.30 64.80 64.80 0.0M
2021-10-20 65.50 65.70 65.10 65.10 0.0M
2021-10-19 65.70 65.90 65.20 65.50 0.0M
2021-10-18 64.70 66.00 64.70 65.70 0.0M
2021-10-15 64.40 65.30 64.40 64.70 0.0M
2021-10-14 65.00 65.00 63.90 64.40 0.0M
2021-10-13 65.50 65.50 64.80 64.90 0.0M
2021-10-12 65.70 65.70 64.80 65.20 0.0M
2021-10-08 66.00 66.00 65.50 65.70 0.0M
2021-10-07 65.00 66.00 65.00 66.00 0.0M
2021-10-06 65.30 65.50 64.70 64.90 0.0M
2021-10-05 64.90 65.00 63.60 64.80 0.0M
2021-10-04 66.10 66.80 65.00 65.20 0.0M
2021-10-01 68.30 68.30 67.20 67.20 0.0M
2021-09-30 68.30 68.60 68.30 68.60 0.0M
2021-09-29 67.20 68.30 67.20 68.30 0.0M
2021-09-28 69.10 69.10 68.10 68.60 0.0M
2021-09-27 69.60 69.60 69.00 69.10 0.0M
2021-09-24 69.20 69.50 67.90 69.40 0.0M
2021-09-23 67.00 67.80 67.00 67.30 0.0M
2021-09-22 66.30 66.90 65.60 66.60 0.0M
2021-09-17 66.10 66.50 65.40 66.30 0.0M
2021-09-16 67.00 67.00 65.80 66.00 0.0M
2021-09-15 67.90 68.00 67.10 67.10 0.0M
2021-09-14 67.50 67.80 67.20 67.70 0.0M
2021-09-13 67.00 67.60 66.80 67.00 0.0M
2021-09-10 66.10 67.50 66.10 67.00 0.0M
2021-09-09 65.80 66.80 65.70 66.10 0.0M
2021-09-08 65.00 66.60 65.00 65.80 0.0M
2021-09-07 65.90 66.00 63.30 65.00 0.0M
2021-09-06 68.20 68.20 64.00 65.90 0.0M
2021-09-03 72.00 72.00 67.90 68.20 0.0M
2021-09-02 67.00 72.20 67.00 70.90 0.0M
2021-09-01 63.20 69.00 63.20 67.00 0.0M
2021-08-31 63.40 63.40 62.80 63.20 0.0M
2021-08-30 62.00 62.90 62.00 62.80 0.0M
2021-08-27 62.30 62.50 61.60 61.80 0.0M
2021-08-26 62.70 63.00 62.30 62.30 0.0M
2021-08-25 61.10 62.50 61.10 62.50 0.0M
2021-08-24 63.00 63.60 63.00 63.60 0.0M
2021-08-23 62.50 63.10 62.10 63.00 0.0M
2021-08-20 62.80 62.80 62.10 62.50 0.0M
2021-08-19 62.50 62.80 62.40 62.50 0.0M
2021-08-18 63.00 63.00 62.10 62.50 0.0M
2021-08-17 63.00 63.00 62.40 62.60 0.0M
2021-08-16 62.30 62.90 62.10 62.40 0.0M
2021-08-13 63.00 63.50 61.20 61.90 0.0M
2021-08-12 62.00 62.80 61.80 62.70 0.0M
2021-08-11 60.70 62.00 60.60 61.50 0.0M
2021-08-10 60.10 60.70 59.90 60.60 0.0M
2021-08-09 59.20 59.30 59.10 59.10 0.0M
2021-08-06 59.30 59.30 58.90 59.10 0.0M
2021-08-05 59.10 59.20 58.90 59.00 0.0M
2021-08-04 59.10 59.10 58.80 59.00 0.0M
2021-08-03 59.10 59.10 59.00 59.10 0.0M
2021-08-02 59.10 59.10 58.50 59.10 0.0M
2021-07-30 59.10 59.20 59.00 59.10 0.0M
2021-07-29 58.80 59.10 58.80 59.10 0.0M
2021-07-28 59.10 59.10 58.10 58.80 0.0M
2021-07-27 59.20 59.20 59.10 59.10 0.0M
2021-07-26 59.50 59.50 59.30 59.40 0.0M
2021-07-23 59.30 59.50 59.10 59.50 0.0M
2021-07-22 59.50 59.50 59.30 59.30 0.0M
2021-07-21 59.20 59.30 59.10 59.20 0.0M
2021-07-20 59.20 59.50 59.10 59.10 0.0M
2021-07-19 59.70 59.70 59.20 59.20 0.0M
2021-07-16 59.30 59.70 59.30 59.40 0.0M
2021-07-15 59.50 59.50 59.20 59.30 0.0M
2021-07-14 59.70 59.70 59.40 59.40 0.0M
2021-07-13 59.90 60.00 59.60 59.70 0.0M
2021-07-12 59.30 59.50 59.30 59.50 0.0M
2021-07-09 59.20 59.40 59.20 59.30 0.0M
2021-07-08 59.50 59.50 59.20 59.20 0.0M
2021-07-07 59.40 59.50 59.30 59.40 0.0M
2021-07-06 59.60 59.80 59.30 59.40 0.0M
2021-07-05 59.70 59.80 59.40 59.60 0.0M
2021-07-02 59.80 59.80 59.40 59.50 0.0M
2021-07-01 59.00 59.30 58.90 59.10 0.0M
2021-06-30 58.90 59.00 58.80 59.00 0.0M
2021-06-29 58.80 58.90 58.50 58.70 0.0M
2021-06-28 58.60 59.00 58.60 58.80 0.0M
2021-06-25 58.70 59.00 58.50 58.60 0.0M
2021-06-24 58.70 58.70 58.50 58.70 0.0M
2021-06-23 58.60 58.70 58.50 58.60 0.0M
2021-06-22 58.80 58.80 58.50 58.60 0.0M
2021-06-21 59.00 59.00 58.40 58.90 0.0M
2021-06-18 58.90 59.00 58.90 59.00 0.0M
2021-06-17 59.00 59.00 58.90 59.00 0.0M
2021-06-16 59.20 59.30 59.00 59.00 0.0M
2021-06-15 58.90 59.10 58.70 59.00 0.0M
2021-06-11 58.70 59.00 58.70 58.70 0.0M
2021-06-10 58.40 58.70 58.40 58.70 0.0M
2021-06-09 58.50 58.50 58.30 58.40 0.0M
2021-06-08 58.50 58.60 58.50 58.50 0.0M
2021-06-07 58.80 58.80 58.30 58.50 0.0M
2021-06-04 58.50 58.60 58.50 58.50 0.0M
2021-06-03 58.60 58.60 58.40 58.50 0.0M
2021-06-02 58.70 58.70 58.00 58.60 0.0M
2021-06-01 59.30 59.30 58.90 58.90 0.0M
2021-05-31 57.30 59.40 57.30 58.90 0.0M
2021-05-28 57.30 57.50 57.20 57.30 0.0M
2021-05-27 57.20 57.80 57.20 57.20 0.0M
2021-05-26 57.30 57.40 57.10 57.30 0.0M
2021-05-25 57.20 57.40 57.20 57.40 0.0M
2021-05-24 57.20 57.20 57.00 57.20 0.0M
2021-05-21 57.60 57.60 57.00 57.20 0.0M
2021-05-20 57.30 57.30 57.00 57.10 0.0M
2021-05-19 57.30 57.30 57.10 57.30 0.0M
2021-05-18 57.00 57.60 57.00 57.40 0.0M
2021-05-17 57.00 57.50 56.90 56.90 0.0M
2021-05-14 57.10 58.00 57.10 57.60 0.0M
2021-05-13 57.00 57.70 56.70 57.60 0.0M
2021-05-12 58.40 58.40 57.40 57.70 0.0M
2021-05-11 58.80 58.80 58.40 58.40 0.0M
2021-05-10 59.10 59.30 59.00 59.00 0.0M
2021-05-07 58.90 59.30 58.70 59.30 0.0M
2021-05-06 59.10 59.60 58.80 58.80 0.0M
2021-05-05 58.80 59.40 58.70 58.80 0.0M
2021-05-04 59.20 59.20 58.20 58.50 0.0M
2021-05-03 59.20 59.20 58.90 59.20 0.0M
2021-04-29 59.60 59.60 59.20 59.20 0.0M
2021-04-28 59.70 59.80 59.40 59.60 0.0M
2021-04-27 59.30 59.80 59.30 59.70 0.0M
2021-04-26 59.20 59.50 59.20 59.30 0.0M
2021-04-23 59.20 59.80 59.20 59.20 0.0M
2021-04-22 59.30 59.80 59.20 59.20 0.0M
2021-04-21 58.80 59.20 58.80 59.20 0.0M
2021-04-20 58.60 58.80 58.60 58.80 0.0M
2021-04-19 58.30 58.60 58.20 58.40 0.0M
2021-04-16 58.20 58.40 58.00 58.10 0.0M
2021-04-15 58.40 58.50 58.10 58.10 0.0M
2021-04-14 58.60 59.00 58.20 58.40 0.0M
2021-04-13 57.80 58.10 57.80 57.90 0.0M
2021-04-12 57.80 58.40 57.50 58.00 0.0M
2021-04-09 58.30 58.30 57.90 57.90 0.0M
2021-04-08 58.20 58.20 58.00 58.20 0.0M
2021-04-07 58.20 58.40 58.10 58.20 0.0M
2021-04-06 58.20 58.30 58.00 58.20 0.0M
2021-04-01 58.30 58.30 57.90 58.10 0.0M
2021-03-31 58.00 58.20 57.90 58.00 0.0M
2021-03-30 58.00 58.30 57.80 58.00 0.0M
2021-03-29 58.30 58.30 57.90 57.90 0.0M
2021-03-26 57.90 58.00 57.80 58.00 0.0M
2021-03-25 57.60 58.00 57.60 57.80 0.0M
2021-03-24 57.90 58.00 57.70 57.70 0.0M
2021-03-23 58.10 58.10 57.60 57.60 0.0M
2021-03-22 57.50 58.20 57.50 58.00 0.0M
2021-03-19 57.40 57.50 57.20 57.40 0.0M
2021-03-18 57.10 57.40 57.10 57.40 0.0M
2021-03-17 57.20 57.40 57.10 57.40 0.0M
2021-03-16 57.20 57.20 57.00 57.10 0.0M
2021-03-15 57.00 57.20 57.00 57.20 0.0M
2021-03-12 57.10 57.20 57.00 57.00 0.0M
2021-03-11 57.20 57.20 57.00 57.10 0.0M
2021-03-10 57.20 57.20 57.10 57.10 0.0M
2021-03-09 57.00 57.20 57.00 57.20 0.0M
2021-03-08 56.80 57.10 56.70 56.90 0.0M
2021-03-05 56.50 56.60 56.40 56.60 0.0M
2021-03-04 56.60 56.70 56.40 56.50 0.0M
2021-03-03 56.60 56.60 56.40 56.60 0.0M
2021-03-02 56.60 56.70 56.50 56.60 0.0M
2021-02-26 56.80 56.80 56.60 56.60 0.0M
2021-02-25 56.80 56.80 56.70 56.80 0.0M
2021-02-24 56.80 56.80 56.70 56.80 0.0M
2021-02-23 56.60 56.70 56.60 56.70 0.0M
2021-02-22 56.90 56.90 56.50 56.60 0.0M
2021-02-19 56.80 56.80 56.50 56.50 0.0M
2021-02-18 56.40 57.00 56.40 56.60 0.0M
2021-02-17 56.40 56.50 56.30 56.40 0.0M
2021-02-05 55.90 56.40 55.80 56.30 0.0M
2021-02-04 55.50 55.60 55.50 55.50 0.0M
2021-02-03 55.50 55.80 55.40 55.70 0.0M
2021-02-02 55.30 56.10 55.30 55.50 0.0M
2021-02-01 55.20 55.40 55.20 55.20 0.0M
2021-01-29 55.70 56.00 55.60 55.60 0.0M
2021-01-28 55.60 56.10 55.60 55.60 0.0M
2021-01-27 55.60 56.00 55.60 55.80 0.0M
2021-01-26 55.60 56.00 55.60 55.60 0.0M
2021-01-25 55.60 56.00 55.40 55.50 0.0M
2021-01-22 55.60 55.60 55.50 55.60 0.0M
2021-01-21 56.00 56.00 55.70 55.70 0.0M
2021-01-20 56.20 56.20 55.90 56.00 0.0M
2021-01-19 56.10 56.20 56.00 56.00 0.0M
2021-01-18 56.00 56.20 55.60 56.00 0.0M
2021-01-15 56.00 56.10 55.70 55.70 0.0M
2021-01-14 56.00 56.70 56.00 56.30 0.0M
2021-01-13 55.90 56.00 55.80 56.00 0.0M
2021-01-12 56.30 56.30 55.90 55.90 0.0M
2021-01-11 56.00 56.50 56.00 56.30 0.0M
2021-01-08 56.60 56.70 56.00 56.50 0.0M
2021-01-07 56.70 56.70 56.50 56.60 0.0M
2021-01-06 56.80 57.00 56.40 56.50 0.0M
2021-01-05 57.00 57.00 56.70 56.70 0.0M
2021-01-04 57.00 57.30 56.90 57.20 0.0M