HIM International Music (8446)

8446
🏛️ 台湾 →
98.40
最終更新: 2025-09-30
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
2023-12-29 106.50 107.00 106.00 106.50 0.0M
2023-12-28 107.00 107.50 106.50 106.50 0.0M
2023-12-27 107.00 107.50 107.00 107.00 0.0M
2023-12-26 106.50 107.00 106.00 106.50 0.0M
2023-12-25 107.00 107.50 106.00 106.00 0.0M
2023-12-22 108.50 108.50 106.00 106.00 0.0M
2023-12-21 107.00 108.00 107.00 107.50 0.0M
2023-12-20 107.50 108.00 107.00 107.00 0.0M
2023-12-19 108.50 108.50 106.50 107.50 0.0M
2023-12-18 107.50 108.00 107.00 108.00 0.0M
2023-12-15 107.00 107.50 106.00 106.50 0.0M
2023-12-14 108.00 108.50 107.00 107.00 0.0M
2023-12-13 108.50 108.50 107.00 108.00 0.0M
2023-12-12 108.00 108.50 106.50 108.50 0.0M
2023-12-11 110.00 110.00 105.00 107.00 0.0M
2023-12-08 111.00 113.00 108.50 109.50 0.0M
2023-12-07 107.00 107.50 106.00 106.50 0.0M
2023-12-06 106.00 108.00 106.00 106.50 0.0M
2023-12-05 106.50 106.50 105.00 105.50 0.0M
2023-12-04 107.50 107.50 105.50 106.00 0.0M
2023-12-01 108.50 110.00 106.50 106.50 0.0M
2023-11-30 107.00 110.00 106.00 108.00 0.0M
2023-11-29 106.00 109.50 105.50 106.50 0.0M
2023-11-28 104.00 105.00 104.00 105.00 0.0M
2023-11-27 104.00 104.00 103.50 104.00 0.0M
2023-11-24 104.00 104.00 103.50 103.50 0.0M
2023-11-23 103.00 104.00 103.00 104.00 0.0M
2023-11-22 103.00 103.50 103.00 103.00 0.0M
2023-11-21 103.50 104.00 102.50 103.00 0.0M
2023-11-20 102.50 104.00 102.50 103.00 0.0M
2023-11-17 103.00 103.00 102.00 102.50 0.0M
2023-11-16 102.00 102.50 102.00 102.50 0.0M
2023-11-15 103.00 103.00 101.50 101.50 0.0M
2023-11-14 102.00 103.50 101.00 102.00 0.0M
2023-11-13 102.50 102.50 100.50 101.50 0.0M
2023-11-10 102.00 102.00 101.00 101.50 0.0M
2023-11-09 101.50 102.50 101.00 102.00 0.0M
2023-11-08 102.00 103.00 101.00 101.50 0.0M
2023-11-07 101.50 104.50 100.50 101.50 0.0M
2023-11-06 98.50 100.50 98.50 99.70 0.0M
2023-11-03 98.20 98.80 98.00 98.50 0.0M
2023-11-02 96.40 97.90 96.40 97.60 0.0M
2023-11-01 95.70 96.80 95.70 96.20 0.0M
2023-10-31 96.80 97.60 95.30 95.70 0.0M
2023-10-30 95.30 98.00 95.30 97.20 0.0M
2023-10-27 95.40 96.20 95.40 95.60 0.0M
2023-10-26 96.20 96.50 95.70 95.70 0.0M
2023-10-25 96.50 97.30 96.50 97.10 0.0M
2023-10-24 96.20 96.40 95.30 96.40 0.0M
2023-10-23 96.40 98.50 95.20 96.30 0.0M
2023-10-20 97.60 97.60 94.20 96.10 0.0M
2023-10-19 98.60 98.60 97.10 97.30 0.0M
2023-10-18 99.10 101.50 98.50 98.60 0.0M
2023-10-17 100.00 100.50 99.00 99.00 0.0M
2023-10-16 101.50 101.50 99.20 99.80 0.0M
2023-10-13 101.50 102.00 101.00 101.50 0.0M
2023-10-12 101.00 101.50 101.00 101.00 0.0M
2023-10-11 103.50 103.50 100.00 100.00 0.0M
2023-10-06 106.00 106.00 104.00 104.50 0.0M
2023-10-05 102.50 106.00 102.50 106.00 0.0M
2023-10-04 102.50 103.00 101.50 102.50 0.0M
2023-10-03 102.00 103.50 102.00 103.00 0.0M
2023-10-02 102.00 103.00 102.00 102.00 0.0M
2023-09-28 101.50 102.50 101.00 101.50 0.0M
2023-09-27 101.00 102.50 101.00 101.50 0.0M
2023-09-26 103.00 103.00 101.00 101.50 0.0M
2023-09-25 102.00 103.00 101.50 103.00 0.0M
2023-09-22 103.50 103.50 101.00 101.50 0.0M
2023-09-21 103.00 104.00 101.00 103.50 0.0M
2023-09-20 103.00 104.00 102.50 103.50 0.0M
2023-09-19 102.50 103.00 102.00 103.00 0.0M
2023-09-18 103.00 103.00 102.00 102.50 0.0M
2023-09-15 104.00 105.00 102.50 102.50 0.0M
2023-09-14 101.00 104.50 101.00 104.00 0.0M
2023-09-13 101.00 102.50 99.90 101.00 0.0M
2023-09-12 100.50 101.00 99.80 99.80 0.0M
2023-09-11 102.00 102.00 99.50 100.50 0.0M
2023-09-08 101.00 101.00 100.00 100.50 0.0M
2023-09-07 100.50 102.00 100.50 101.00 0.0M
2023-09-06 101.00 104.50 101.00 101.00 0.0M
2023-09-05 99.90 101.50 99.90 100.50 0.0M
2023-09-04 101.00 101.00 99.30 99.80 0.0M
2023-09-01 99.10 102.00 99.10 101.50 0.0M
2023-08-31 98.60 99.40 98.60 99.20 0.0M
2023-08-30 99.90 99.90 98.30 98.90 0.0M
2023-08-29 96.60 99.40 96.60 99.40 0.0M
2023-08-28 101.50 101.50 96.10 96.50 0.0M
2023-08-25 102.00 103.50 101.00 101.50 0.0M
2023-08-24 102.50 103.50 100.50 101.50 0.0M
2023-08-23 102.00 103.00 101.00 102.00 0.0M
2023-08-22 103.00 103.00 100.00 101.50 0.0M
2023-08-21 104.00 104.00 101.00 102.00 0.0M
2023-08-18 104.50 104.50 101.50 101.50 0.0M
2023-08-17 101.00 105.00 100.50 104.50 0.0M
2023-08-16 101.00 103.00 100.00 101.00 0.0M
2023-08-15 107.50 107.50 101.50 101.50 0.0M
2023-08-14 109.00 112.00 106.00 106.00 0.0M
2023-08-11 105.00 112.00 105.00 108.00 0.0M
2023-08-10 105.50 105.50 100.50 103.00 0.0M
2023-08-09 103.50 107.00 103.50 104.50 0.0M
2023-08-08 102.50 104.00 101.50 103.50 0.0M
2023-08-07 103.00 104.00 102.00 103.00 0.0M
2023-08-04 101.00 104.00 100.00 103.00 0.0M
2023-08-02 102.50 103.00 100.00 100.00 0.0M
2023-08-01 103.50 104.00 101.50 102.50 0.0M
2023-07-31 103.50 105.00 102.00 103.00 0.0M
2023-07-28 103.00 104.00 101.00 102.50 0.0M
2023-07-27 101.50 103.50 101.50 103.00 0.0M
2023-07-26 103.00 103.00 100.00 100.00 0.0M
2023-07-25 104.00 104.50 101.50 102.00 0.0M
2023-07-24 105.00 105.50 102.00 103.00 0.0M
2023-07-21 108.50 108.50 103.50 104.50 0.0M
2023-07-20 107.00 108.50 106.00 108.50 0.0M
2023-07-19 106.50 107.50 105.50 106.00 0.0M
2023-07-18 111.50 112.00 105.00 105.50 0.0M
2023-07-17 110.00 111.50 108.00 111.00 0.0M
2023-07-14 108.50 112.00 108.00 110.00 0.0M
2023-07-13 110.00 110.00 107.00 107.00 0.0M
2023-07-12 110.50 112.00 108.50 108.50 0.0M
2023-07-11 110.50 112.50 109.50 110.50 0.0M
2023-07-10 111.00 113.00 108.00 112.00 0.0M
2023-07-07 109.00 113.50 107.50 111.50 0.0M
2023-07-06 111.00 112.00 109.00 109.00 0.0M
2023-07-05 111.00 111.50 108.50 110.50 0.0M
2023-07-04 115.50 115.50 110.00 110.50 0.0M
2023-07-03 114.00 116.50 113.00 115.00 0.0M
2023-06-30 114.50 115.00 110.50 112.50 0.0M
2023-06-29 115.00 120.00 113.00 114.50 0.0M
2023-06-28 114.00 115.50 113.00 114.00 0.0M
2023-06-27 114.00 118.00 113.00 113.00 0.0M
2023-06-26 116.50 119.00 113.00 113.00 0.0M
2023-06-21 122.00 123.50 117.50 117.50 0.0M
2023-06-20 123.50 125.00 121.00 122.00 0.0M
2023-06-19 128.00 128.00 122.00 123.00 0.0M
2023-06-16 135.00 136.00 123.50 124.00 0.0M
2023-06-15 155.50 158.00 137.00 137.00 0.0M
2023-06-14 149.00 152.00 147.00 152.00 0.0M
2023-06-13 142.00 152.00 141.00 148.00 0.0M
2023-06-12 132.00 139.50 127.50 138.50 0.0M
2023-06-09 136.00 141.50 131.00 137.50 0.0M
2023-06-08 118.00 129.00 118.00 129.00 0.0M
2023-06-07 116.00 121.00 115.00 117.50 0.0M
2023-06-06 110.00 118.50 110.00 115.50 0.0M
2023-06-05 109.50 114.00 109.00 110.00 0.0M
2023-06-02 110.00 110.50 108.50 109.00 0.0M
2023-06-01 106.00 111.00 106.00 110.00 0.0M
2023-05-31 107.00 109.50 105.50 105.50 0.0M
2023-05-30 109.00 109.50 105.50 106.00 0.0M
2023-05-29 109.00 110.00 107.50 108.00 0.0M
2023-05-26 110.50 113.00 109.00 109.00 0.0M
2023-05-25 111.00 111.50 108.00 109.50 0.0M
2023-05-24 112.50 114.50 108.50 112.00 0.0M
2023-05-23 111.00 111.50 108.00 111.00 0.0M
2023-05-22 114.50 115.50 111.00 111.00 0.0M
2023-05-19 114.00 114.50 111.50 112.50 0.0M
2023-05-18 115.00 116.50 111.00 113.00 0.0M
2023-05-17 111.00 116.00 108.00 115.50 0.0M
2023-05-16 101.50 110.50 101.50 110.50 0.0M
2023-05-15 106.00 108.00 100.50 100.50 0.0M
2023-05-12 99.00 105.50 98.00 103.50 0.0M
2023-05-11 98.20 101.00 96.60 99.00 0.0M
2023-05-10 91.00 93.30 90.50 92.70 0.0M
2023-05-09 93.00 93.40 90.30 90.30 0.0M
2023-05-08 91.90 92.90 91.60 92.60 0.0M
2023-05-05 92.20 93.50 92.20 92.50 0.0M
2023-05-04 91.30 92.90 90.80 92.20 0.0M
2023-05-03 91.40 92.10 90.80 91.30 0.0M
2023-05-02 90.50 92.70 90.40 91.30 0.0M
2023-04-28 89.20 90.70 89.20 90.20 0.0M
2023-04-27 88.90 89.30 88.20 89.00 0.0M
2023-04-26 89.70 89.70 88.20 88.90 0.0M
2023-04-25 92.10 92.80 89.60 89.60 0.0M
2023-04-24 88.40 92.50 88.20 91.90 0.0M
2023-04-21 88.40 89.30 88.00 88.20 0.0M
2023-04-20 89.50 90.00 88.20 88.90 0.0M
2023-04-19 93.00 94.30 92.70 93.70 0.0M
2023-04-18 93.00 93.40 92.50 92.60 0.0M
2023-04-17 91.80 93.00 91.60 93.00 0.0M
2023-04-14 91.90 91.90 91.40 91.70 0.0M
2023-04-13 92.60 92.60 91.60 91.90 0.0M
2023-04-12 92.60 92.80 92.40 92.60 0.0M
2023-04-11 92.70 93.40 92.40 92.60 0.0M
2023-04-10 93.00 93.60 92.40 93.40 0.0M
2023-04-07 93.70 93.70 92.20 92.70 0.0M
2023-04-06 89.90 93.00 89.90 92.40 0.0M
2023-03-31 88.30 89.00 88.10 88.90 0.0M
2023-03-30 88.40 88.50 88.20 88.30 0.0M
2023-03-29 88.00 88.30 87.80 88.20 0.0M
2023-03-28 88.00 88.10 87.20 87.90 0.0M
2023-03-27 88.20 88.30 87.80 88.00 0.0M
2023-03-24 88.00 88.50 88.00 88.40 0.0M
2023-03-23 88.40 88.60 87.20 88.40 0.0M
2023-03-22 89.20 89.30 88.60 88.60 0.0M
2023-03-21 88.80 88.80 88.50 88.60 0.0M
2023-03-20 87.50 88.90 87.50 88.30 0.0M
2023-03-17 86.00 87.00 86.00 87.00 0.0M
2023-03-16 88.60 88.60 85.60 85.60 0.0M
2023-03-15 87.80 89.40 87.80 88.80 0.0M
2023-03-14 87.00 88.20 87.00 87.80 0.0M
2023-03-13 86.30 87.80 85.50 87.80 0.0M
2023-03-10 89.60 89.90 87.90 88.10 0.0M
2023-03-09 88.20 89.00 88.20 88.30 0.0M
2023-03-08 88.00 88.60 87.40 88.10 0.0M
2023-03-07 88.80 90.10 88.50 88.50 0.0M
2023-03-06 86.70 87.50 86.30 87.50 0.0M
2023-03-03 86.70 86.80 86.30 86.80 0.0M
2023-03-02 86.70 86.80 86.40 86.70 0.0M
2023-03-01 86.80 87.10 86.70 86.70 0.0M
2023-02-24 86.60 86.90 86.50 86.90 0.0M
2023-02-23 87.00 87.10 86.50 86.70 0.0M
2023-02-22 87.70 87.70 85.80 86.80 0.0M
2023-02-21 87.90 87.90 87.00 87.70 0.0M
2023-02-20 86.40 88.20 86.40 87.90 0.0M
2023-02-17 86.00 86.80 85.50 86.40 0.0M
2023-02-16 86.40 86.50 85.90 86.30 0.0M
2023-02-15 84.80 86.70 84.80 86.40 0.0M
2023-02-14 84.20 84.50 84.10 84.40 0.0M
2023-02-13 84.20 84.60 83.60 84.00 0.0M
2023-02-10 85.90 85.90 84.70 85.00 0.0M
2023-02-09 85.50 86.00 85.50 85.90 0.0M
2023-02-08 86.20 88.20 85.20 85.20 0.0M
2023-02-07 83.60 87.00 83.50 86.20 0.0M
2023-02-06 83.10 84.20 83.10 83.60 0.0M
2023-02-03 83.10 83.30 82.90 83.10 0.0M
2023-02-02 83.20 83.70 83.00 83.30 0.0M
2023-02-01 82.10 83.30 82.10 83.20 0.0M
2023-01-31 82.80 82.80 82.40 82.50 0.0M
2023-01-30 83.00 83.50 82.50 83.00 0.0M
2023-01-17 82.90 82.90 81.90 82.00 0.0M
2023-01-16 82.00 82.00 81.30 81.90 0.0M
2023-01-13 82.00 82.50 81.40 81.70 0.0M
2023-01-12 82.90 82.90 81.90 81.90 0.0M
2023-01-11 83.50 83.50 82.00 82.90 0.0M
2023-01-10 82.10 82.90 82.10 82.40 0.0M
2023-01-09 84.20 84.20 82.80 83.20 0.0M
2023-01-06 82.50 84.20 82.00 84.20 0.0M
2023-01-05 82.00 82.30 82.00 82.00 0.0M
2023-01-04 81.80 81.90 81.50 81.90 0.0M
2023-01-03 81.20 81.90 80.70 81.50 0.0M