Ichia Technologies Inc (2402)

2402
🏛️ 台湾 →
52.00
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
2025-09-30 50.90 52.10 50.10 52.00 4.4M
2025-09-26 51.90 51.90 49.65 49.95 6.2M
2025-09-25 53.50 53.90 51.40 51.90 5.6M
2025-09-24 53.50 53.70 52.60 53.30 3.6M
2025-09-23 54.70 55.10 53.10 53.50 5.6M
2025-09-22 54.00 54.90 53.80 54.50 4.2M
2025-09-19 53.90 54.60 53.40 53.50 4.5M
2025-09-18 54.30 54.70 52.60 53.60 6.1M
2025-09-17 54.20 55.00 53.80 54.00 3.8M
2025-09-16 54.30 54.90 53.30 54.20 4.7M
2025-09-15 56.00 56.00 53.70 54.10 7.4M
2025-09-12 56.50 56.60 55.10 56.00 5.5M
2025-09-11 58.70 58.70 55.50 55.60 13.4M
2025-09-10 55.40 59.70 55.10 58.50 19.7M
2025-09-09 56.30 56.50 55.20 55.40 6.9M
2025-09-08 57.20 57.30 54.80 55.00 12.5M
2025-09-05 56.60 57.40 55.90 56.70 9.7M
2025-09-04 60.40 60.40 56.30 56.40 21.5M
2025-09-03 58.40 61.00 57.70 59.90 33.1M
2025-09-02 59.60 59.90 55.50 58.10 28.1M
2025-09-01 61.50 61.80 56.60 56.90 22.0M
2025-08-29 61.70 62.30 60.30 61.30 16.4M
2025-08-28 61.00 61.40 59.90 60.80 12.1M
2025-08-27 62.50 63.20 60.50 60.80 24.4M
2025-08-26 60.80 61.60 60.20 61.50 15.2M
2025-08-25 63.50 64.80 60.90 61.20 31.6M
2025-08-22 61.30 62.50 59.90 61.10 32.0M
2025-08-21 60.00 63.40 59.40 60.60 49.2M
2025-08-20 59.00 60.20 57.50 58.10 40.9M
2025-08-19 58.50 61.50 57.80 59.00 50.8M
2025-08-18 56.00 58.50 55.40 56.80 52.2M
2025-08-15 54.50 57.00 53.30 56.50 86.7M
2025-08-14 48.50 52.50 47.85 52.50 61.5M
2025-08-13 47.60 48.60 47.25 47.80 27.9M
2025-08-12 46.45 48.00 46.00 46.95 54.5M
2025-08-11 42.45 45.85 41.90 45.85 31.6M
2025-08-08 41.45 42.95 41.45 41.70 12.0M
2025-08-07 41.15 41.40 40.30 41.15 5.0M
2025-08-06 41.20 41.60 41.05 41.10 4.1M
2025-08-05 40.70 41.90 40.65 40.95 7.4M
2025-08-04 39.45 40.70 39.15 40.40 4.9M
2025-08-01 38.20 39.50 38.00 39.35 4.3M
2025-07-31 41.10 41.50 40.70 41.10 6.5M
2025-07-30 41.20 41.25 40.55 40.80 3.0M
2025-07-29 41.35 41.75 40.80 40.85 4.1M
2025-07-28 40.65 41.70 40.35 41.40 7.2M
2025-07-25 40.70 40.70 40.15 40.45 2.2M
2025-07-24 39.85 40.35 39.65 40.35 2.6M
2025-07-23 39.40 39.85 39.35 39.65 1.9M
2025-07-22 40.40 40.40 38.90 39.00 4.1M
2025-07-21 39.95 40.30 39.70 39.95 2.9M
2025-07-18 41.05 41.35 39.85 39.95 12.0M
2025-07-17 43.10 43.40 40.80 40.95 31.3M
2025-07-16 40.50 42.90 39.90 42.90 20.6M
2025-07-15 38.85 39.10 38.70 39.00 0.9M
2025-07-14 39.00 39.15 38.55 38.65 0.6M
2025-07-11 39.10 39.40 38.85 39.15 1.6M
2025-07-10 39.10 39.35 38.80 38.85 1.1M
2025-07-09 38.65 39.45 38.35 39.20 1.2M
2025-07-08 38.60 38.65 38.15 38.50 1.1M
2025-07-07 38.80 39.20 38.15 38.55 1.1M
2025-07-04 39.75 39.75 38.70 38.70 1.8M
2025-07-03 39.80 40.10 39.50 39.50 1.7M
2025-07-02 40.50 40.75 39.60 39.60 5.6M
2025-07-01 40.75 41.20 40.55 41.15 3.4M
2025-06-30 40.90 40.90 40.20 40.55 1.7M
2025-06-27 40.10 40.55 39.85 40.50 2.0M
2025-06-26 40.85 41.45 40.00 40.05 5.0M
2025-06-25 40.25 40.75 40.10 40.60 4.5M
2025-06-24 39.50 40.40 39.50 39.90 2.4M
2025-06-23 38.55 39.55 38.00 39.30 2.0M
2025-06-20 39.65 39.80 38.40 39.20 3.0M
2025-06-19 39.95 40.20 39.55 39.75 1.5M
2025-06-18 39.55 40.45 39.50 40.20 3.3M
2025-06-17 39.05 39.70 39.05 39.55 1.8M
2025-06-16 38.60 39.20 38.30 39.00 0.8M
2025-06-13 39.10 39.60 38.80 38.80 2.6M
2025-06-12 39.25 41.00 39.05 39.05 10.8M
2025-06-11 38.25 38.75 38.05 38.50 1.6M
2025-06-10 38.40 38.75 38.10 38.15 0.9M
2025-06-09 38.55 38.55 38.00 38.05 0.8M
2025-06-06 38.75 38.75 38.00 38.20 1.0M
2025-06-05 38.95 38.95 38.25 38.30 1.2M
2025-06-04 38.70 39.40 38.50 38.55 1.7M
2025-06-03 39.50 39.75 38.25 38.25 2.4M
2025-06-02 39.90 40.15 39.05 39.05 4.6M
2025-05-29 39.50 39.95 39.20 39.90 2.7M
2025-05-28 39.30 39.80 38.95 39.00 2.0M
2025-05-27 39.25 39.45 38.95 38.95 1.2M
2025-05-26 38.80 39.70 38.65 39.20 1.7M
2025-05-23 38.60 39.10 38.60 38.80 0.8M
2025-05-22 38.65 38.70 38.35 38.70 0.6M
2025-05-21 38.95 39.00 38.55 38.80 0.5M
2025-05-20 38.85 39.10 38.40 38.50 0.9M
2025-05-19 38.45 38.80 38.20 38.50 0.7M
2025-05-16 38.65 39.00 38.50 38.50 1.0M
2025-05-15 39.35 39.35 38.65 38.65 1.6M
2025-05-14 38.60 39.35 38.60 39.25 2.2M
2025-05-13 39.10 39.10 38.30 38.40 1.7M
2025-05-12 38.00 38.40 37.55 38.40 1.5M
2025-05-09 37.60 37.80 37.25 37.40 1.1M
2025-05-08 36.70 37.40 36.70 37.15 0.9M
2025-05-07 37.10 37.10 36.50 36.50 0.8M
2025-05-06 36.50 37.05 36.45 36.75 1.0M
2025-05-05 38.00 38.10 35.80 36.50 2.2M
2025-05-02 38.60 38.95 37.85 37.85 3.6M
2025-04-30 37.30 37.30 36.45 36.55 1.6M
2025-04-29 36.05 36.85 35.90 36.75 1.2M
2025-04-28 35.20 36.10 35.20 35.85 1.4M
2025-04-25 35.15 35.35 34.65 35.05 1.8M
2025-04-24 34.30 34.70 33.95 34.30 0.8M
2025-04-23 34.05 34.40 33.85 34.00 1.0M
2025-04-22 32.45 33.40 32.45 33.10 1.2M
2025-04-21 34.00 34.20 33.15 33.15 1.1M
2025-04-18 34.65 34.65 33.80 33.80 1.3M
2025-04-17 34.50 34.65 33.80 34.30 1.4M
2025-04-16 35.50 35.55 34.45 34.50 2.3M
2025-04-15 34.20 35.25 33.90 35.10 1.8M
2025-04-14 33.20 34.20 33.00 33.45 3.6M
2025-04-11 30.75 32.60 28.50 32.50 3.4M
2025-04-10 31.50 31.50 31.50 31.50 0.6M
2025-04-09 30.35 31.85 28.65 28.65 7.0M
2025-04-08 31.80 32.90 31.80 31.80 5.9M
2025-04-07 35.30 35.30 35.30 35.30 0.5M
2025-04-02 38.65 39.85 38.05 39.20 6.2M
2025-04-01 36.30 37.20 36.15 37.00 1.6M
2025-03-31 36.80 37.10 35.95 36.00 3.8M
2025-03-28 39.30 39.30 37.65 38.00 3.1M
2025-03-27 39.20 39.65 39.20 39.55 0.9M
2025-03-26 39.70 40.15 39.50 39.70 0.7M
2025-03-25 40.55 40.60 39.50 39.60 1.5M
2025-03-24 40.90 41.00 40.10 40.10 1.3M
2025-03-21 40.90 41.20 40.65 40.70 2.2M
2025-03-20 40.35 40.95 40.35 40.60 1.7M
2025-03-19 40.25 40.30 39.80 40.15 1.4M
2025-03-18 40.35 40.45 40.15 40.15 0.9M
2025-03-17 40.50 40.60 40.00 40.05 1.0M
2025-03-14 39.80 40.40 39.15 40.20 2.1M
2025-03-13 41.05 41.40 39.35 39.45 2.6M
2025-03-12 41.25 41.75 40.50 40.55 4.0M
2025-03-11 39.65 40.70 38.80 40.50 3.2M
2025-03-10 40.45 40.70 39.95 40.35 1.4M
2025-03-07 40.05 40.70 39.75 39.90 1.9M
2025-03-06 41.60 41.85 40.35 40.35 2.8M
2025-03-05 41.45 42.00 41.20 41.50 5.5M
2025-03-04 40.00 41.60 39.50 41.60 3.5M
2025-03-03 39.65 40.80 39.65 40.35 2.7M
2025-02-27 41.00 42.15 40.90 41.15 7.4M
2025-02-26 40.70 41.05 40.50 40.80 1.7M
2025-02-25 41.00 41.10 40.45 40.55 3.0M
2025-02-24 41.15 41.50 40.80 41.25 3.4M
2025-02-21 42.30 42.75 41.60 41.90 20.3M
2025-02-20 40.40 41.75 40.20 41.65 6.2M
2025-02-19 40.30 40.75 40.05 40.35 4.1M
2025-02-18 40.80 40.95 40.05 40.10 4.4M
2025-02-17 42.45 42.80 40.40 40.90 15.0M
2025-02-14 38.30 40.00 38.15 39.45 4.5M
2025-02-13 38.45 38.45 38.15 38.20 0.8M
2025-02-12 38.05 38.65 37.95 37.95 1.4M
2025-02-11 38.30 38.40 37.95 38.00 0.8M
2025-02-10 38.00 38.30 37.70 38.30 0.8M
2025-02-07 38.20 38.60 38.05 38.10 1.1M
2025-02-06 37.75 38.25 37.65 38.15 1.4M
2025-02-05 37.30 37.70 36.85 37.60 1.4M
2025-02-04 37.10 37.70 36.95 37.15 1.5M
2025-02-03 35.95 36.80 35.65 36.50 1.1M
2025-01-22 36.90 37.10 36.60 36.80 0.8M
2025-01-21 37.35 37.35 36.75 36.75 0.7M
2025-01-20 36.65 37.10 36.45 37.10 0.9M
2025-01-17 36.90 36.90 36.25 36.55 0.8M
2025-01-16 37.40 37.65 36.60 36.60 1.9M
2025-01-15 35.85 36.20 35.75 36.00 0.7M
2025-01-14 34.90 35.90 34.90 35.90 1.0M
2025-01-13 36.00 36.05 34.55 34.85 2.2M
2025-01-10 36.00 36.40 35.95 36.00 1.0M
2025-01-09 37.25 37.35 36.00 36.00 2.3M
2025-01-08 37.65 37.80 37.00 37.15 1.8M
2025-01-07 38.75 38.85 37.65 37.65 1.2M
2025-01-06 38.25 38.65 37.85 38.55 1.0M
2025-01-03 38.90 39.05 37.80 37.90 1.5M
2025-01-02 38.50 38.95 38.35 38.50 1.0M