Hsin Kao Gas Co Ltd (9931)

9931
🏛️ 台湾 →
34.00
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 34.05 34.15 34.00 34.00 0.0M
2025-09-25 34.15 34.20 34.10 34.10 0.0M
2025-09-24 34.00 34.10 34.00 34.05 0.0M
2025-09-23 34.00 34.10 34.00 34.00 0.0M
2025-09-22 34.05 34.15 34.00 34.00 0.0M
2025-09-19 34.00 34.00 34.00 34.00 0.0M
2025-09-18 34.10 34.10 34.00 34.00 0.0M
2025-09-17 34.00 34.00 34.00 34.00 0.0M
2025-09-16 34.00 34.05 34.00 34.00 0.0M
2025-09-15 34.00 34.10 34.00 34.00 0.0M
2025-09-12 34.00 34.00 34.00 34.00 0.0M
2025-09-11 33.90 34.15 33.90 33.90 0.0M
2025-09-10 33.90 34.10 33.90 34.00 0.0M
2025-09-09 34.00 34.15 33.95 34.10 0.0M
2025-09-08 33.95 34.10 33.80 33.85 0.0M
2025-09-05 33.90 34.10 33.90 34.05 0.0M
2025-09-04 34.10 34.10 33.90 34.00 0.0M
2025-09-03 34.10 34.10 34.10 34.10 0.0M
2025-09-02 34.00 34.10 34.00 34.10 0.0M
2025-09-01 34.10 34.10 34.00 34.00 0.0M
2025-08-29 33.70 33.80 33.70 33.75 0.0M
2025-08-28 33.90 33.90 33.80 33.80 0.0M
2025-08-27 33.35 33.90 33.35 33.90 0.0M
2025-08-26 34.00 34.00 34.00 34.00 0.0M
2025-08-25 34.00 34.15 34.00 34.15 0.0M
2025-08-22 33.90 33.95 33.85 33.95 0.0M
2025-08-21 34.10 34.20 34.00 34.00 0.0M
2025-08-20 34.00 34.00 33.75 33.90 0.0M
2025-08-19 34.00 34.20 34.00 34.20 0.0M
2025-08-18 34.05 34.05 33.95 34.00 0.0M
2025-08-15 34.20 34.20 34.00 34.05 0.0M
2025-08-14 34.10 34.20 34.00 34.20 0.0M
2025-08-13 34.10 34.10 34.10 34.10 0.0M
2025-08-12 34.05 34.25 33.30 34.10 0.0M
2025-08-11 34.60 34.65 34.45 34.45 0.0M
2025-08-08 34.05 34.10 34.05 34.10 0.0M
2025-08-07 34.10 34.45 34.00 34.20 0.0M
2025-08-06 34.10 34.15 34.00 34.10 0.0M
2025-08-05 34.80 35.30 33.80 34.10 0.1M
2025-08-04 34.45 34.45 34.05 34.45 0.0M
2025-08-01 34.00 34.50 34.00 34.50 0.0M
2025-07-31 34.50 34.50 34.50 34.50 0.0M
2025-07-30 34.50 35.60 34.20 34.45 0.1M
2025-07-29 34.60 34.60 34.35 34.35 0.0M
2025-07-28 34.15 34.35 34.15 34.35 0.0M
2025-07-25 34.35 34.35 34.20 34.20 0.0M
2025-07-24 34.35 34.35 34.20 34.20 0.0M
2025-07-23 35.35 35.35 33.80 34.30 0.1M
2025-07-22 34.40 34.40 34.20 34.30 0.0M
2025-07-21 34.60 35.00 34.50 34.60 0.0M
2025-07-18 34.45 34.80 34.45 34.60 0.0M
2025-07-17 34.40 34.50 34.40 34.45 0.0M
2025-07-16 34.50 34.65 34.45 34.60 0.0M
2025-07-15 34.40 34.40 34.40 34.40 0.0M
2025-07-14 34.50 34.50 34.50 34.50 0.0M
2025-07-11 34.60 35.00 34.60 35.00 0.0M
2025-07-10 34.50 36.80 34.50 34.75 0.0M
2025-07-09 34.55 34.55 34.55 34.55 0.0M
2025-07-08 34.75 34.75 34.75 34.75 0.0M
2025-07-07 34.90 34.95 34.80 34.80 0.0M
2025-07-04 34.80 35.80 34.80 35.40 0.0M
2025-07-03 34.15 34.80 34.15 34.80 0.0M
2025-07-01 34.30 35.70 34.30 35.15 0.0M
2025-06-30 34.35 34.35 34.30 34.30 0.0M
2025-06-27 34.30 34.30 34.00 34.00 0.0M
2025-06-26 34.20 34.25 34.15 34.15 0.0M
2025-06-25 34.20 34.20 34.10 34.15 0.0M
2025-06-24 34.20 34.20 34.15 34.20 0.0M
2025-06-23 34.20 34.50 33.95 34.20 0.1M
2025-06-20 35.95 36.10 35.95 36.00 0.0M
2025-06-19 36.15 36.15 35.80 35.95 0.0M
2025-06-18 36.00 36.05 35.95 36.00 0.1M
2025-06-17 36.00 36.00 35.70 35.85 0.0M
2025-06-16 35.80 36.00 35.80 36.00 0.0M
2025-06-13 35.60 35.85 35.60 35.85 0.0M
2025-06-12 35.80 36.00 35.80 36.00 0.0M
2025-06-11 35.80 36.05 35.80 36.05 0.0M
2025-06-10 35.85 36.00 35.85 35.95 0.0M
2025-06-09 35.80 35.85 35.80 35.85 0.0M
2025-06-06 36.05 36.10 35.80 35.80 0.0M
2025-06-05 36.00 36.00 36.00 36.00 0.0M
2025-06-04 35.40 36.00 35.40 35.80 0.0M
2025-06-03 36.00 36.00 35.40 35.40 0.0M
2025-06-02 35.35 36.00 35.35 35.85 0.0M
2025-05-29 36.00 36.00 36.00 36.00 0.0M
2025-05-28 36.00 36.00 35.65 36.00 0.0M
2025-05-27 35.95 35.95 35.60 35.80 0.0M
2025-05-26 35.70 35.90 35.65 35.90 0.0M
2025-05-23 35.50 35.70 35.50 35.70 0.0M
2025-05-22 35.50 35.55 35.45 35.50 0.0M
2025-05-21 35.20 35.50 35.20 35.50 0.0M
2025-05-20 35.20 35.20 35.15 35.20 0.0M
2025-05-19 35.25 35.25 35.10 35.10 0.0M
2025-05-16 35.30 35.30 35.30 35.30 0.0M
2025-05-15 35.45 35.45 35.20 35.20 0.0M
2025-05-14 34.75 35.35 34.75 35.20 0.0M
2025-05-13 35.40 35.40 35.30 35.35 0.0M
2025-05-12 35.95 36.00 35.00 35.40 0.0M
2025-05-09 35.20 35.20 34.55 34.95 0.0M
2025-05-08 35.20 35.60 35.15 35.20 0.0M
2025-05-07 35.10 35.15 35.10 35.15 0.0M
2025-05-06 35.00 35.00 34.80 34.95 0.0M
2025-05-05 34.85 35.00 34.85 35.00 0.0M
2025-05-02 35.00 35.25 35.00 35.00 0.0M
2025-04-30 34.80 34.80 34.60 34.70 0.0M
2025-04-29 34.55 34.95 34.55 34.90 0.0M
2025-04-28 35.00 35.05 34.95 34.95 0.0M
2025-04-25 35.05 35.10 35.00 35.10 0.0M
2025-04-24 34.95 35.05 34.45 35.05 0.0M
2025-04-23 35.00 35.00 34.45 34.45 0.0M
2025-04-22 35.20 35.20 34.05 34.40 0.0M
2025-04-21 34.65 35.00 34.65 34.85 0.0M
2025-04-18 33.95 34.05 33.95 34.05 0.0M
2025-04-17 33.95 33.95 33.95 33.95 0.0M
2025-04-16 34.45 34.45 33.95 33.95 0.0M
2025-04-15 34.30 34.50 34.30 34.40 0.0M
2025-04-14 34.20 34.65 34.05 34.15 0.0M
2025-04-11 34.20 34.20 34.20 34.20 0.0M
2025-04-10 34.15 34.55 34.05 34.55 0.0M
2025-04-09 34.25 34.30 33.90 33.90 0.0M
2025-04-08 33.90 35.85 33.90 34.55 0.0M
2025-04-07 33.45 35.25 33.00 33.90 0.1M
2025-04-02 35.85 36.15 35.80 36.00 0.0M
2025-04-01 35.65 35.85 35.65 35.85 0.0M
2025-03-31 35.30 35.40 35.25 35.35 0.0M
2025-03-28 35.75 35.75 35.60 35.60 0.0M
2025-03-27 36.00 36.00 35.65 35.80 0.0M
2025-03-26 35.85 36.00 35.85 36.00 0.0M
2025-03-25 35.75 35.90 35.70 35.90 0.0M
2025-03-24 35.65 35.65 35.65 35.65 0.0M
2025-03-21 35.25 35.75 35.25 35.65 0.0M
2025-03-20 35.10 35.95 35.10 35.75 0.0M
2025-03-19 35.70 35.90 35.70 35.75 0.0M
2025-03-18 35.70 35.80 35.65 35.80 0.0M
2025-03-17 35.40 35.80 35.35 35.60 0.0M
2025-03-14 34.95 35.10 34.95 35.00 0.0M
2025-03-13 34.75 34.95 34.30 34.95 0.0M
2025-03-12 34.70 35.05 34.70 35.05 0.0M
2025-03-11 34.75 35.00 34.50 34.70 0.0M
2025-03-10 35.75 35.75 34.40 34.80 0.1M
2025-03-07 35.10 35.15 35.10 35.15 0.0M
2025-03-06 35.10 36.10 35.10 35.10 0.1M
2025-03-05 34.85 35.10 34.85 35.10 0.0M
2025-03-04 35.00 35.00 34.50 34.80 0.0M
2025-03-03 34.55 35.05 34.55 35.05 0.0M
2025-02-27 34.50 34.80 34.50 34.55 0.0M
2025-02-26 34.25 34.50 34.25 34.50 0.0M
2025-02-25 34.45 34.50 34.20 34.20 0.0M
2025-02-24 34.50 34.50 34.45 34.45 0.0M
2025-02-21 34.50 34.50 34.45 34.45 0.0M
2025-02-20 34.60 34.60 34.40 34.40 0.0M
2025-02-19 34.40 34.40 34.40 34.40 0.0M
2025-02-18 34.10 34.75 34.10 34.35 0.0M
2025-02-17 34.30 34.30 34.15 34.15 0.0M
2025-02-14 34.30 34.35 34.30 34.35 0.0M
2025-02-13 34.30 34.35 34.00 34.25 0.0M
2025-02-12 34.35 34.35 34.35 34.35 0.0M
2025-02-11 34.45 34.45 34.35 34.35 0.0M
2025-02-10 34.10 34.30 34.00 34.30 0.0M
2025-02-07 34.00 34.40 34.00 34.05 0.0M
2025-02-06 34.10 34.10 34.10 34.10 0.0M
2025-02-05 34.00 34.20 34.00 34.05 0.0M
2025-02-04 34.00 34.10 34.00 34.00 0.0M
2025-02-03 33.85 34.40 33.85 34.40 0.0M
2025-01-21 34.20 34.50 34.20 34.20 0.0M
2025-01-20 33.90 35.15 33.45 34.20 0.3M
2025-01-17 34.00 34.00 33.90 33.90 0.0M
2025-01-16 34.00 34.25 33.90 34.00 0.0M
2025-01-15 34.50 34.50 33.70 34.00 0.0M
2025-01-14 33.60 34.15 33.60 34.15 0.0M
2025-01-13 33.50 33.95 33.50 33.95 0.0M
2025-01-10 33.85 33.85 33.85 33.85 0.0M
2025-01-09 34.25 34.25 33.20 33.85 0.1M
2025-01-08 34.20 34.20 33.60 33.85 0.0M
2025-01-07 34.05 34.25 33.95 33.95 0.0M
2025-01-06 34.30 34.30 33.85 34.00 0.0M
2025-01-03 34.00 34.00 34.00 34.00 0.0M
2025-01-02 34.10 34.25 34.00 34.15 0.1M