Gold Rain Enterprises (4503)

4503
🏛️ 台湾 →
53.00
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 56.00 56.00 53.00 53.00 0.8M
2025-09-25 56.30 58.20 55.50 55.90 0.7M
2025-09-24 57.30 57.30 55.50 56.00 0.3M
2025-09-23 57.20 57.30 56.20 56.60 0.4M
2025-09-22 56.40 57.30 55.50 56.50 0.5M
2025-09-19 57.50 57.50 55.50 55.60 0.5M
2025-09-18 55.70 57.60 54.90 56.70 0.9M
2025-09-17 55.90 57.40 55.20 55.60 0.6M
2025-09-16 56.50 56.50 54.40 55.00 0.9M
2025-09-15 57.80 58.30 55.90 56.10 0.8M
2025-09-12 57.60 61.40 57.20 57.40 2.8M
2025-09-11 58.30 59.60 56.00 56.10 1.5M
2025-09-10 56.30 56.50 55.80 55.80 0.5M
2025-09-09 57.40 57.40 56.00 56.30 0.5M
2025-09-08 57.00 57.90 55.80 56.80 0.6M
2025-09-05 57.90 58.30 56.00 56.30 1.0M
2025-09-04 60.60 61.80 56.40 57.20 2.5M
2025-09-03 58.40 61.40 58.40 58.90 3.2M
2025-09-02 57.60 59.30 57.20 57.60 1.3M
2025-09-01 57.80 58.00 55.50 55.50 0.8M
2025-08-29 58.50 59.20 58.00 58.40 0.8M
2025-08-28 58.50 58.50 57.30 58.00 0.6M
2025-08-27 57.70 59.60 57.50 58.80 1.2M
2025-08-26 57.50 57.50 56.00 57.10 0.6M
2025-08-25 59.10 59.50 57.60 57.70 0.6M
2025-08-22 57.20 60.50 57.00 58.20 1.5M
2025-08-21 56.60 58.20 56.60 57.00 0.6M
2025-08-20 58.00 58.00 55.60 55.80 1.0M
2025-08-19 60.20 60.30 58.50 58.70 1.1M
2025-08-18 60.50 61.30 59.00 60.00 2.0M
2025-08-15 60.50 60.90 59.10 59.70 3.1M
2025-08-14 61.00 61.40 58.10 58.40 2.3M
2025-08-13 61.00 62.40 59.60 60.60 5.0M
2025-08-12 59.80 59.90 58.30 59.70 2.8M
2025-08-11 57.40 59.90 56.70 59.50 4.5M
2025-08-08 58.00 58.30 56.10 56.60 3.5M
2025-08-07 56.00 57.70 56.00 57.70 2.1M
2025-08-06 56.60 57.40 56.50 56.50 1.3M
2025-08-05 56.40 57.70 56.00 57.70 4.2M
2025-08-04 53.10 56.30 52.10 56.30 3.9M
2025-08-01 50.60 53.60 48.85 53.20 1.1M
2025-07-31 51.00 52.10 50.70 50.70 0.8M
2025-07-30 47.85 50.60 47.50 50.50 0.4M
2025-07-29 47.40 47.95 47.00 47.75 0.2M
2025-07-28 47.75 47.75 47.05 47.40 0.1M
2025-07-25 46.50 47.50 45.05 47.35 0.3M
2025-07-24 47.10 47.15 46.30 46.45 0.1M
2025-07-23 46.65 46.80 46.00 46.75 0.2M
2025-07-22 48.15 48.60 45.90 45.90 0.4M
2025-07-21 49.35 49.35 48.50 48.65 0.2M
2025-07-18 50.80 50.80 48.90 49.05 0.3M
2025-07-17 50.70 50.70 50.10 50.20 0.2M
2025-07-16 50.90 51.30 50.00 50.30 0.3M
2025-07-15 50.40 50.90 50.20 50.20 0.2M
2025-07-14 50.90 50.90 49.60 49.80 0.3M
2025-07-11 53.80 54.80 50.60 51.00 0.9M
2025-07-10 52.00 52.70 51.50 52.00 0.2M
2025-07-09 50.50 52.20 49.80 52.10 0.4M
2025-07-08 51.00 51.00 49.95 50.50 0.1M
2025-07-07 50.60 51.20 49.20 51.00 0.1M
2025-07-04 52.00 52.10 50.30 50.70 0.2M
2025-07-03 51.90 52.10 51.50 51.90 0.1M
2025-07-02 50.90 51.60 50.80 51.00 0.2M
2025-07-01 51.20 51.90 50.60 51.00 0.1M
2025-06-30 51.30 52.00 50.00 51.00 0.2M
2025-06-27 52.60 52.60 50.80 50.80 0.2M
2025-06-26 52.10 52.40 51.80 51.90 0.2M
2025-06-25 51.90 52.50 51.50 51.70 0.1M
2025-06-24 51.30 52.40 51.30 52.00 0.3M
2025-06-23 50.80 50.80 49.00 50.30 0.5M
2025-06-20 52.60 53.10 51.30 51.30 0.2M
2025-06-19 53.80 53.90 52.70 52.70 0.2M
2025-06-18 53.70 55.50 53.00 53.80 0.2M
2025-06-17 54.50 55.00 53.20 53.70 0.2M
2025-06-16 53.20 54.50 53.00 54.00 0.3M
2025-06-13 55.50 55.50 53.10 53.10 0.5M
2025-06-12 55.40 55.80 54.50 55.40 0.4M
2025-06-11 58.50 59.50 55.30 55.30 1.1M
2025-06-10 57.50 58.30 56.50 57.70 0.4M
2025-06-09 55.00 57.80 54.60 57.80 0.7M
2025-06-06 53.20 54.60 53.10 54.20 0.2M
2025-06-05 53.70 53.70 53.00 53.20 0.1M
2025-06-04 54.10 54.50 53.20 53.20 0.2M
2025-06-03 52.80 54.10 52.10 53.50 0.2M
2025-06-02 52.50 53.00 51.10 51.80 0.2M
2025-05-29 55.00 55.00 53.00 53.10 0.2M
2025-05-28 55.50 55.70 53.70 54.00 0.2M
2025-05-27 54.90 55.80 54.10 54.80 0.2M
2025-05-26 56.80 57.00 54.50 54.80 0.2M
2025-05-23 57.90 58.90 56.50 56.80 0.3M
2025-05-22 56.60 57.40 56.30 57.40 0.3M
2025-05-21 56.60 56.90 55.90 56.40 0.1M
2025-05-20 56.70 56.70 55.70 56.30 0.2M
2025-05-19 56.10 57.20 55.90 56.30 0.2M
2025-05-16 57.10 58.50 56.40 56.60 0.4M
2025-05-15 56.50 57.10 55.80 56.80 0.3M
2025-05-14 56.70 58.10 56.50 56.70 0.4M
2025-05-13 57.10 58.00 55.70 56.80 0.7M
2025-05-12 55.00 55.80 54.20 54.70 0.4M
2025-05-09 54.60 54.60 52.00 54.50 0.4M
2025-05-08 53.10 54.60 52.90 54.10 0.4M
2025-05-07 51.80 53.40 51.00 52.50 0.3M
2025-05-06 49.25 51.80 49.25 51.40 0.3M
2025-05-05 51.60 51.60 48.35 49.70 0.5M
2025-05-02 49.40 52.70 49.30 51.60 0.8M
2025-04-30 49.35 49.75 48.00 48.70 0.4M
2025-04-29 47.40 48.55 47.40 48.35 0.3M
2025-04-28 47.70 48.55 47.40 47.40 0.3M
2025-04-25 46.60 47.60 46.55 47.05 0.3M
2025-04-24 47.00 47.30 46.00 46.10 0.3M
2025-04-23 46.30 47.90 46.05 46.15 0.5M
2025-04-22 44.50 45.70 44.00 45.45 0.6M
2025-04-21 46.50 46.50 44.20 44.50 0.6M
2025-04-18 45.40 46.95 44.25 45.50 1.1M
2025-04-17 43.65 44.55 43.00 43.90 0.6M
2025-04-16 42.85 43.55 41.95 43.15 0.7M
2025-04-15 41.55 43.00 41.55 43.00 0.6M
2025-04-14 39.50 41.60 39.45 40.90 1.6M
2025-04-11 35.60 38.80 35.60 38.30 2.4M
2025-04-10 39.10 40.30 38.00 39.55 3.5M
2025-04-09 36.65 36.65 36.65 36.65 0.2M
2025-04-08 40.70 40.70 40.70 40.70 0.2M
2025-04-07 45.20 45.20 45.20 45.20 0.0M
2025-04-02 50.20 51.00 49.60 50.20 0.4M
2025-04-01 50.90 51.50 49.65 49.95 0.5M
2025-03-31 52.20 54.40 49.50 49.85 1.6M
2025-03-28 57.00 57.00 53.20 54.60 1.2M
2025-03-27 58.00 58.20 56.40 57.00 0.6M
2025-03-26 58.40 59.50 58.20 58.30 0.5M
2025-03-25 58.50 59.20 58.10 58.40 0.4M
2025-03-24 58.00 59.90 57.70 57.70 0.8M
2025-03-21 59.00 59.50 57.30 57.60 0.6M
2025-03-20 59.20 60.00 58.50 58.50 0.0M
2025-03-19 61.90 61.90 58.60 59.00 1.6M
2025-03-18 63.70 64.20 61.50 61.90 2.5M
2025-03-17 60.20 64.50 59.40 63.10 3.3M
2025-03-14 60.30 61.00 59.10 60.00 1.0M
2025-03-13 61.00 62.40 59.40 60.30 3.3M
2025-03-12 57.50 62.00 57.50 61.00 4.7M
2025-03-11 55.00 56.40 53.00 56.40 1.2M
2025-03-10 59.80 60.40 56.50 56.80 1.7M
2025-03-07 57.80 60.40 57.80 59.00 2.1M
2025-03-06 59.10 59.10 58.00 58.00 0.5M
2025-03-05 59.10 59.20 57.60 58.30 0.7M
2025-03-04 57.60 59.00 57.30 58.60 1.0M
2025-03-03 57.90 59.40 57.00 59.00 1.7M
2025-02-27 62.00 62.20 58.10 58.20 0.0M
2025-02-26 64.10 65.10 61.90 61.90 0.0M
2025-02-25 60.10 66.50 59.50 63.80 0.0M
2025-02-24 61.90 65.00 61.10 61.70 0.0M
2025-02-21 61.00 62.10 59.50 62.00 0.0M
2025-02-20 54.80 60.00 54.10 60.00 0.0M
2025-02-19 55.90 56.30 54.60 54.60 0.0M
2025-02-18 53.90 56.00 53.50 55.50 0.0M
2025-02-17 54.80 54.90 53.60 54.00 0.0M
2025-02-14 54.50 54.80 53.40 54.20 0.0M
2025-02-13 54.40 55.10 54.00 54.30 0.0M
2025-02-12 56.10 57.20 54.20 54.40 0.0M
2025-02-11 56.80 58.00 55.60 55.60 0.0M
2025-02-10 58.60 60.00 56.80 57.40 0.0M
2025-02-07 56.50 57.30 55.30 57.00 0.0M
2025-02-06 53.30 57.90 53.00 57.00 0.0M
2025-02-05 52.80 53.90 52.50 53.20 0.0M
2025-02-04 53.60 53.60 51.30 52.30 0.0M
2025-02-03 52.60 53.90 52.20 53.00 0.0M
2025-01-22 55.90 56.00 54.90 54.90 0.0M
2025-01-21 56.00 56.80 54.90 55.50 0.0M
2025-01-20 56.80 56.80 54.60 56.10 0.0M
2025-01-17 56.10 58.50 55.90 56.80 0.0M
2025-01-16 54.00 56.80 54.00 56.10 0.0M
2025-01-15 53.80 55.00 52.80 54.70 0.0M
2025-01-14 54.20 54.20 53.00 53.50 0.0M
2025-01-13 55.60 55.60 52.60 53.30 0.0M
2025-01-10 55.20 56.40 54.10 55.60 0.7M
2025-01-09 56.50 57.60 54.60 55.20 0.0M
2025-01-08 55.30 58.00 54.80 58.00 0.0M
2025-01-07 53.00 55.70 52.40 55.10 0.0M
2025-01-06 50.60 51.30 50.30 50.70 0.0M
2025-01-03 51.40 51.80 50.10 50.90 0.8M
2025-01-02 48.75 51.40 48.40 50.50 0.0M