Gigastone (5262)

5262
🏛️ 台湾 →
30.65
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
2025-10-03 31.50 31.80 29.45 30.65 0.2M
2025-10-02 31.70 32.25 31.00 31.50 0.1M
2025-10-01 32.10 32.10 30.50 31.70 0.1M
2025-09-30 32.00 32.15 31.00 32.10 0.0M
2025-09-26 31.80 32.00 30.00 32.00 0.1M
2025-09-25 32.15 32.25 31.00 31.80 0.1M
2025-09-24 32.55 32.90 31.50 32.15 0.1M
2025-09-23 31.55 32.90 31.30 32.90 0.1M
2025-09-22 32.35 32.65 31.50 32.45 0.2M
2025-09-19 33.25 33.95 31.35 31.75 0.3M
2025-09-18 31.95 33.65 31.10 33.50 0.4M
2025-09-17 32.10 32.10 30.50 31.30 0.1M
2025-09-16 31.70 33.15 28.80 31.75 0.7M
2025-09-15 28.50 32.15 28.00 32.10 0.8M
2025-09-12 28.00 28.80 27.60 28.50 0.1M
2025-09-11 29.95 29.95 27.75 28.00 0.1M
2025-09-10 29.05 30.70 29.00 29.45 0.4M
2025-09-09 27.85 29.50 27.00 29.30 0.5M
2025-09-08 24.50 28.95 23.90 28.45 0.3M
2025-09-05 24.20 24.50 23.50 24.50 0.1M
2025-09-04 24.00 24.10 23.40 23.90 0.1M
2025-09-03 24.85 25.10 23.40 24.00 0.1M
2025-09-02 24.25 25.00 24.15 24.35 0.1M
2025-09-01 24.15 24.25 23.40 24.25 0.1M
2025-08-29 23.55 24.15 23.45 24.15 0.1M
2025-08-28 24.55 24.55 23.40 23.65 0.1M
2025-08-27 23.95 24.55 23.45 24.40 0.0M
2025-08-26 23.45 24.45 23.45 23.95 0.0M
2025-08-25 25.00 25.00 22.50 24.50 0.2M
2025-08-22 25.00 25.10 24.40 24.55 0.0M
2025-08-21 25.10 25.10 24.80 24.80 0.0M
2025-08-20 25.00 25.25 24.50 25.10 0.1M
2025-08-19 25.40 25.70 25.15 25.55 0.1M
2025-08-18 26.50 26.50 25.40 25.95 0.1M
2025-08-15 27.20 27.25 26.35 26.60 0.1M
2025-08-14 27.70 27.70 26.80 27.20 0.0M
2025-08-13 27.60 27.80 27.05 27.15 0.1M
2025-08-12 27.95 27.95 27.10 27.60 0.0M
2025-08-11 27.90 28.00 27.30 27.60 0.1M
2025-08-08 27.95 28.00 27.20 27.90 0.0M
2025-08-07 27.95 27.95 27.50 27.95 0.0M
2025-08-06 27.90 27.95 27.60 27.90 0.0M
2025-08-05 27.80 28.00 27.70 27.85 0.0M
2025-08-04 28.25 28.45 27.40 27.80 0.0M
2025-08-01 28.20 28.40 28.05 28.15 0.0M
2025-07-31 28.15 28.30 28.00 28.20 0.1M
2025-07-30 27.90 28.30 27.55 28.15 0.0M
2025-07-29 28.05 28.05 27.55 27.55 0.1M
2025-07-28 28.30 28.35 27.95 28.05 0.0M
2025-07-25 28.50 28.50 28.05 28.15 0.0M
2025-07-24 28.35 28.40 28.05 28.30 0.1M
2025-07-23 27.95 28.30 27.90 28.20 0.1M
2025-07-22 28.20 28.75 28.05 28.20 0.1M
2025-07-21 28.60 28.60 27.90 28.30 0.1M
2025-07-18 28.05 28.60 27.85 28.60 0.1M
2025-07-17 28.10 28.50 27.60 28.40 0.0M
2025-07-16 27.90 28.75 27.85 28.75 0.1M
2025-07-15 28.80 28.80 27.90 28.60 0.1M
2025-07-14 28.80 29.50 28.05 28.05 0.0M
2025-07-11 28.70 29.40 28.60 29.30 0.1M
2025-07-10 28.50 29.55 27.90 28.75 0.3M
2025-07-09 31.00 31.00 30.30 30.95 0.2M
2025-07-08 30.50 31.00 30.25 30.50 0.2M
2025-07-07 30.50 30.50 30.05 30.40 0.1M
2025-07-04 30.50 30.60 30.10 30.35 0.1M
2025-07-03 30.60 30.60 30.10 30.40 0.1M
2025-07-02 31.00 31.00 30.20 30.50 0.1M
2025-07-01 30.00 31.00 30.00 30.70 0.2M
2025-06-30 30.40 30.40 29.50 29.95 0.1M
2025-06-27 30.55 30.70 30.25 30.30 0.0M
2025-06-26 30.55 30.75 30.30 30.30 0.0M
2025-06-25 30.80 30.80 30.45 30.55 0.0M
2025-06-24 30.10 30.90 30.00 30.40 0.1M
2025-06-23 30.00 30.10 29.75 30.10 0.1M
2025-06-20 30.45 30.60 29.30 29.85 0.1M
2025-06-19 30.80 30.95 30.20 30.45 0.1M
2025-06-18 30.20 31.65 30.10 30.85 0.2M
2025-06-17 30.05 30.60 30.00 30.10 0.1M
2025-06-16 30.50 30.50 29.85 30.05 0.1M
2025-06-13 30.25 30.25 29.80 29.95 0.0M
2025-06-12 30.30 30.30 30.00 30.00 0.1M
2025-06-11 30.05 30.30 30.00 30.30 0.1M
2025-06-10 29.85 30.35 29.85 30.05 0.1M
2025-06-09 30.00 30.10 29.00 29.65 0.1M
2025-06-06 29.30 30.30 29.30 30.15 0.1M
2025-06-05 30.15 30.15 29.30 29.65 0.0M
2025-06-04 29.65 30.00 29.25 29.95 0.0M
2025-06-03 29.75 30.45 29.05 29.45 0.0M
2025-06-02 29.80 29.80 29.45 29.65 0.1M
2025-05-29 29.85 30.50 29.70 29.80 0.0M
2025-05-28 30.60 30.65 29.80 30.00 0.1M
2025-05-27 30.55 30.70 30.30 30.50 0.1M
2025-05-26 31.00 31.00 30.30 30.35 0.0M
2025-05-23 30.35 30.95 30.05 30.50 0.0M
2025-05-22 30.20 30.40 29.90 30.00 0.0M
2025-05-21 30.05 30.45 29.95 30.10 0.0M
2025-05-20 30.20 30.20 29.70 29.95 0.0M
2025-05-19 30.10 30.20 29.60 30.20 0.0M
2025-05-16 30.15 30.15 29.40 30.10 0.1M
2025-05-15 29.55 30.25 29.55 30.10 0.1M
2025-05-14 30.20 30.50 29.60 29.85 0.1M
2025-05-13 30.45 30.45 29.50 30.20 0.1M
2025-05-12 30.00 30.35 29.65 30.10 0.0M
2025-05-09 30.05 30.45 29.80 30.10 0.0M
2025-05-08 30.35 30.50 29.25 30.45 0.2M
2025-05-07 30.60 30.90 29.30 30.35 0.1M
2025-05-06 30.00 30.95 29.15 30.60 0.1M
2025-05-05 31.00 31.00 29.40 29.95 0.1M
2025-05-02 30.70 31.55 30.45 30.90 0.2M
2025-04-30 30.05 31.00 29.90 30.00 0.1M
2025-04-29 30.55 30.55 30.10 30.30 0.1M
2025-04-28 30.20 30.70 30.00 30.55 0.1M
2025-04-25 30.30 31.00 30.05 30.20 0.0M
2025-04-24 30.50 31.00 29.90 30.00 0.0M
2025-04-23 29.95 30.60 29.95 30.45 0.1M
2025-04-22 30.35 30.35 29.40 29.95 0.1M
2025-04-21 30.40 30.75 30.05 30.60 0.0M
2025-04-18 31.10 31.10 30.05 30.75 0.0M
2025-04-17 30.30 31.00 29.60 30.70 0.0M
2025-04-16 31.80 31.95 30.20 30.85 0.0M
2025-04-15 30.40 32.00 29.80 31.90 0.1M
2025-04-14 30.45 31.85 30.15 30.30 0.1M
2025-04-11 31.00 31.55 28.90 30.35 0.2M
2025-04-10 28.00 33.65 28.00 31.55 0.3M
2025-04-09 31.05 31.05 27.05 27.95 0.2M
2025-04-08 28.80 31.45 28.80 31.05 0.2M
2025-04-07 36.50 37.00 29.00 29.40 0.6M
2025-04-02 37.15 37.95 36.90 37.55 0.1M
2025-04-01 35.45 37.45 35.45 37.15 0.1M
2025-03-31 37.65 37.65 35.00 35.45 0.2M
2025-03-28 38.20 38.20 37.00 37.65 0.1M
2025-03-27 38.00 38.80 37.60 38.20 0.1M
2025-03-26 39.00 39.95 38.00 38.75 0.1M
2025-03-25 39.95 40.00 38.80 39.00 0.0M
2025-03-24 39.95 40.50 38.50 39.95 0.2M
2025-03-21 39.95 40.00 38.85 39.95 0.0M
2025-03-20 39.50 40.00 38.80 39.95 0.1M
2025-03-19 38.60 39.50 38.25 39.50 0.1M
2025-03-18 37.10 38.60 36.90 38.60 0.2M
2025-03-17 37.00 37.10 36.00 37.05 0.1M
2025-03-14 37.55 37.55 36.10 36.95 0.1M
2025-03-13 37.30 37.70 36.20 37.55 0.2M
2025-03-12 36.35 38.35 36.35 37.00 0.1M
2025-03-11 37.25 37.25 35.45 36.40 0.1M
2025-03-10 37.45 37.70 36.10 37.30 0.2M
2025-03-07 38.65 38.80 36.15 37.70 0.4M
2025-03-06 37.95 38.65 37.00 38.65 0.1M
2025-03-05 38.85 39.00 37.00 37.95 0.1M
2025-03-04 37.75 39.15 36.70 38.85 0.2M
2025-03-03 38.30 38.45 37.35 37.75 0.1M
2025-02-27 38.60 38.95 37.70 37.70 0.1M
2025-02-26 38.45 38.95 38.00 38.60 0.2M
2025-02-25 38.30 38.95 37.65 38.70 0.2M
2025-02-24 38.05 38.95 37.95 38.30 0.1M
2025-02-21 38.95 38.95 37.90 38.05 0.2M
2025-02-20 39.50 39.70 38.50 38.95 0.1M
2025-02-19 39.85 39.95 38.95 39.50 0.1M
2025-02-18 39.65 40.00 39.00 39.90 0.1M
2025-02-17 39.95 40.30 39.00 39.65 0.2M
2025-02-14 39.60 40.15 39.35 39.85 0.1M
2025-02-13 38.05 39.95 38.05 39.60 0.1M
2025-02-12 39.00 39.00 37.50 38.05 0.2M
2025-02-11 38.35 39.00 38.30 39.00 0.0M
2025-02-10 38.50 39.50 38.05 38.80 0.2M
2025-02-07 39.70 39.95 38.50 39.25 0.1M
2025-02-06 39.45 40.00 38.00 39.70 0.1M
2025-02-05 38.35 39.95 38.35 39.45 0.1M
2025-02-04 38.65 38.65 37.65 38.45 0.2M
2025-02-03 40.65 40.95 38.65 39.15 0.1M
2025-01-22 40.60 41.15 39.60 40.80 0.1M
2025-01-21 40.75 41.20 40.30 40.60 0.1M
2025-01-20 41.25 41.25 39.90 40.70 0.2M
2025-01-17 38.75 41.95 38.30 41.20 0.4M
2025-01-16 37.25 38.80 37.15 38.80 0.3M
2025-01-15 36.90 37.25 36.35 37.25 0.1M
2025-01-14 37.00 37.30 36.50 36.90 0.1M
2025-01-13 36.40 37.35 36.05 37.25 0.4M
2025-01-10 37.00 37.00 35.45 36.50 0.1M
2025-01-09 35.00 37.85 35.00 37.00 0.3M
2025-01-08 34.30 34.45 34.30 34.30 0.0M
2025-01-07 34.35 34.80 34.35 34.65 0.0M
2025-01-06 34.45 34.60 34.30 34.30 0.0M
2025-01-03 35.95 35.95 34.00 34.70 0.1M
2025-01-02 36.90 37.00 35.00 36.00 0.1M