Inergy Technology Inc (6693)

6693
🏛️ 台湾 →
61.90
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
2021-12-30 166.00 169.00 163.00 166.50 0.2M
2021-12-29 158.50 166.00 155.00 166.00 0.3M
2021-12-28 158.50 158.50 155.50 158.50 0.1M
2021-12-27 159.00 159.00 155.50 158.50 0.1M
2021-12-24 158.00 159.00 155.00 158.00 0.1M
2021-12-23 158.00 159.00 156.00 158.50 0.1M
2021-12-22 159.00 159.00 156.00 158.50 0.1M
2021-12-21 159.00 159.00 156.00 159.00 0.0M
2021-12-20 156.00 159.00 155.00 159.00 0.1M
2021-12-17 161.00 161.00 153.00 155.50 0.1M
2021-12-16 152.00 163.00 150.00 159.00 0.2M
2021-12-15 154.50 154.50 147.00 152.00 0.2M
2021-12-14 156.50 160.00 151.00 151.00 0.4M
2021-12-13 163.00 163.00 156.00 161.00 0.2M
2021-12-10 165.50 165.50 159.00 163.00 0.4M
2021-12-09 165.00 169.00 162.00 166.00 0.6M
2021-12-08 155.00 165.00 152.50 165.00 1.1M
2021-12-07 146.00 160.00 141.00 156.00 1.0M
2021-12-06 129.50 145.50 129.50 145.50 0.5M
2021-12-03 131.00 133.00 129.50 131.00 0.2M
2021-12-02 132.00 132.00 129.00 131.00 0.1M
2021-12-01 129.00 131.00 125.00 131.00 0.1M
2021-11-30 131.00 131.00 128.50 130.00 0.1M
2021-11-29 132.00 132.00 126.00 130.50 0.1M
2021-11-26 132.50 133.00 129.00 132.50 0.1M
2021-11-25 130.50 136.00 129.50 132.50 0.2M
2021-11-24 133.00 133.00 129.00 130.50 0.1M
2021-11-23 131.00 135.50 129.50 132.00 0.2M
2021-11-22 129.00 131.00 128.50 131.00 0.1M
2021-11-19 136.00 136.00 127.50 131.50 0.4M
2021-11-18 140.00 140.50 134.50 136.50 0.2M
2021-11-17 132.00 140.50 130.00 136.50 0.1M
2021-11-16 144.00 152.00 129.00 134.50 0.9M
2021-11-15 135.50 151.00 135.50 144.00 1.1M
2021-11-12 116.00 135.50 116.00 135.00 1.1M
2021-11-11 105.00 117.00 105.00 115.00 0.7M
2021-11-10 100.50 104.50 100.50 103.00 0.4M
2021-11-09 92.00 102.50 92.00 100.50 0.9M
2021-11-08 90.60 92.40 90.50 91.70 0.1M
2021-11-05 90.40 90.80 89.30 90.50 0.0M
2021-11-04 89.50 90.50 88.10 90.40 0.1M
2021-11-03 90.30 90.30 88.50 89.40 0.1M
2021-11-02 92.40 92.40 88.50 90.30 0.2M
2021-11-01 94.00 94.40 91.00 92.30 0.1M
2021-10-29 93.30 95.50 92.10 93.20 0.1M
2021-10-28 90.50 93.40 90.00 93.30 0.2M
2021-10-27 91.00 91.00 89.50 90.50 0.1M
2021-10-26 90.00 91.00 89.50 90.50 0.1M
2021-10-25 90.50 90.80 89.00 89.90 0.1M
2021-10-22 90.10 91.00 89.20 90.50 0.1M
2021-10-21 90.80 91.20 89.20 91.10 0.1M
2021-10-20 89.80 93.00 89.10 90.80 0.1M
2021-10-19 87.00 89.30 86.00 89.30 0.1M
2021-10-18 86.50 87.80 85.10 85.70 0.1M
2021-10-15 86.00 86.80 85.00 85.00 0.0M
2021-10-14 87.00 87.00 84.00 85.50 0.1M
2021-10-13 87.00 87.00 85.20 86.90 0.0M
2021-10-12 87.00 87.50 85.30 86.90 0.0M
2021-10-08 88.00 88.00 87.00 87.90 0.1M
2021-10-07 87.00 88.00 86.70 87.80 0.1M
2021-10-06 87.50 88.00 86.80 87.70 0.0M
2021-10-05 87.80 87.90 85.30 87.60 0.1M
2021-10-04 84.20 92.00 83.60 87.50 0.2M
2021-10-01 92.40 92.40 80.00 83.90 0.1M
2021-09-30 94.50 95.00 90.10 92.40 0.2M
2021-09-29 95.50 96.00 91.00 93.50 0.4M
2021-09-28 88.00 96.00 87.50 95.50 0.9M
2021-09-27 77.50 87.80 77.30 87.80 0.2M
2021-09-24 77.30 77.60 76.40 77.50 0.0M
2021-09-23 76.30 77.30 76.00 77.30 0.0M
2021-09-22 76.80 76.80 75.70 76.30 0.0M
2021-09-17 76.50 77.00 76.00 76.70 0.0M
2021-09-16 77.30 77.40 76.50 77.40 0.0M
2021-09-15 77.30 77.30 76.60 77.20 0.0M
2021-09-14 77.40 77.40 76.70 77.20 0.0M
2021-09-13 77.70 77.80 76.50 77.40 0.0M
2021-09-10 76.60 77.80 76.60 77.50 0.0M
2021-09-09 76.60 77.00 75.00 76.30 0.0M
2021-09-08 77.70 77.80 76.00 77.30 0.0M
2021-09-07 78.20 78.50 77.00 77.80 0.0M
2021-09-06 78.30 78.50 78.00 78.40 0.0M
2021-09-03 78.80 78.80 78.00 78.50 0.0M
2021-09-02 78.20 78.80 77.80 78.40 0.0M
2021-09-01 78.40 78.70 78.10 78.70 0.0M
2021-08-31 78.80 78.80 77.80 78.20 0.0M
2021-08-30 78.70 78.80 77.90 78.70 0.0M
2021-08-27 78.80 78.80 78.00 78.50 0.0M
2021-08-26 79.30 79.30 78.00 78.80 0.0M
2021-08-25 78.10 79.00 78.00 78.90 0.0M
2021-08-24 77.80 78.50 77.80 78.30 0.0M
2021-08-23 79.00 79.00 77.70 78.70 0.0M
2021-08-20 77.40 78.30 77.40 78.30 0.0M
2021-08-19 79.00 79.00 77.00 77.20 0.0M
2021-08-18 78.30 78.30 76.00 78.00 0.1M
2021-08-17 78.90 79.10 77.10 78.30 0.0M
2021-08-16 79.50 79.50 78.00 78.90 0.0M
2021-08-13 80.20 80.20 78.00 79.00 0.0M
2021-08-12 79.80 80.10 79.00 79.80 0.0M
2021-08-11 80.20 80.20 78.80 79.80 0.0M
2021-08-10 79.30 80.20 79.20 80.10 0.0M
2021-08-09 80.30 80.30 79.00 80.00 0.0M
2021-08-06 80.30 80.30 79.50 80.20 0.0M
2021-08-05 80.00 80.30 79.00 80.30 0.0M
2021-08-04 80.20 80.30 78.80 79.30 0.0M
2021-08-03 80.30 80.30 79.10 80.00 0.1M
2021-08-02 80.50 80.50 78.20 80.30 0.0M
2021-07-30 80.30 80.50 78.50 80.50 0.0M
2021-07-29 81.00 81.00 78.50 80.20 0.0M
2021-07-28 78.30 80.50 76.50 80.50 0.1M
2021-07-27 78.50 78.80 77.30 77.90 0.0M
2021-07-26 79.40 79.40 78.00 78.30 0.0M
2021-07-23 80.00 80.00 77.50 79.40 0.0M
2021-07-22 79.80 80.30 79.00 80.00 0.1M
2021-07-21 80.20 80.30 78.00 79.80 0.1M
2021-07-20 79.00 80.30 79.00 80.20 0.0M
2021-07-19 80.50 80.50 79.00 80.20 0.0M
2021-07-16 80.50 80.50 79.00 80.40 0.0M
2021-07-15 80.40 80.50 79.00 80.50 0.0M
2021-07-14 81.00 81.00 78.50 80.30 0.1M
2021-07-13 78.50 81.00 78.50 80.50 0.1M
2021-07-12 79.30 80.00 77.70 78.50 0.1M
2021-07-09 80.30 80.60 78.50 79.00 0.1M
2021-07-08 79.30 80.30 78.70 80.30 0.0M
2021-07-07 77.30 79.80 77.00 79.00 0.1M
2021-07-06 76.70 77.30 75.70 77.30 0.1M
2021-07-05 75.80 76.90 75.80 76.70 0.0M
2021-07-02 77.00 77.00 75.00 75.70 0.1M
2021-07-01 77.30 77.30 75.20 76.90 0.1M
2021-06-30 78.00 78.40 75.70 77.30 0.1M
2021-06-29 79.30 79.30 75.70 76.80 0.1M
2021-06-28 78.40 79.30 78.00 79.00 0.0M
2021-06-25 79.00 79.00 76.80 78.40 0.0M
2021-06-24 79.30 80.00 77.00 79.00 0.0M
2021-06-23 80.00 80.00 76.10 79.20 0.1M
2021-06-22 78.50 79.20 77.00 77.90 0.1M
2021-06-21 79.80 79.80 76.80 78.40 0.1M
2021-06-18 79.60 79.90 78.70 79.70 0.1M
2021-06-17 79.70 79.80 79.00 79.60 0.0M
2021-06-16 80.50 80.50 78.70 79.70 0.0M
2021-06-15 81.20 81.20 79.50 80.50 0.0M
2021-06-11 81.50 81.50 79.50 81.20 0.0M
2021-06-10 81.00 81.40 80.50 81.40 0.0M
2021-06-09 81.90 82.30 79.00 81.30 0.0M
2021-06-08 80.20 82.00 79.00 79.00 0.0M
2021-06-07 81.00 81.00 78.60 80.20 0.1M
2021-06-04 81.00 81.00 79.50 80.50 0.0M
2021-06-03 80.50 81.00 79.70 80.70 0.0M
2021-06-02 80.90 81.70 79.70 80.80 0.0M
2021-06-01 81.00 81.40 79.70 81.00 0.0M
2021-05-31 76.50 80.80 76.50 80.20 0.1M
2021-05-28 76.00 76.50 75.00 76.40 0.0M
2021-05-27 76.00 76.00 74.30 75.80 0.0M
2021-05-26 75.80 75.80 74.00 75.40 0.0M
2021-05-25 75.60 76.50 74.80 74.80 0.0M
2021-05-24 75.50 75.70 74.00 75.60 0.0M
2021-05-21 75.40 75.50 73.50 75.30 0.0M
2021-05-20 75.50 75.50 73.10 75.40 0.0M
2021-05-19 75.00 75.30 72.20 74.90 0.0M
2021-05-18 71.20 74.50 71.00 74.40 0.1M
2021-05-17 76.00 76.00 69.70 71.20 0.1M
2021-05-14 74.60 78.80 73.70 76.00 0.1M
2021-05-13 76.00 76.00 73.10 74.60 0.1M
2021-05-12 79.00 79.50 74.10 75.30 0.2M
2021-05-11 82.20 82.20 79.20 80.30 0.1M
2021-05-10 82.40 82.40 80.40 81.90 0.0M
2021-05-07 81.30 82.30 80.10 81.90 0.0M
2021-05-06 81.50 81.80 80.00 81.20 0.1M
2021-05-05 81.00 81.20 79.00 81.20 0.0M
2021-05-04 80.70 80.70 79.10 80.30 0.1M
2021-05-03 83.40 85.00 80.00 80.70 0.2M
2021-04-29 85.00 85.40 83.50 85.40 0.0M
2021-04-28 86.50 86.50 83.50 85.20 0.1M
2021-04-27 87.50 87.50 84.60 86.00 0.0M
2021-04-26 87.50 87.50 84.50 87.40 0.1M
2021-04-23 84.50 87.50 84.00 87.50 0.1M
2021-04-22 89.00 89.00 85.00 87.40 0.2M
2021-04-21 91.00 91.40 86.60 88.30 0.3M
2021-04-20 90.00 91.40 87.00 91.30 0.3M
2021-04-19 86.30 91.90 85.50 91.40 0.7M
2021-04-16 85.00 86.50 83.00 85.60 0.5M
2021-04-15 81.90 86.00 81.90 84.80 0.4M
2021-04-14 83.00 83.00 78.50 81.90 0.3M
2021-04-13 81.50 84.10 81.00 83.00 0.1M
2021-04-12 84.30 85.50 81.00 83.90 0.2M
2021-04-09 86.00 86.50 82.00 83.70 0.2M
2021-04-08 82.20 86.00 80.00 86.00 0.3M
2021-04-07 84.50 84.50 81.50 82.20 0.1M
2021-04-06 84.00 86.00 82.30 84.30 0.2M
2021-04-01 79.50 83.50 79.50 83.50 0.3M
2021-03-31 81.00 81.20 79.70 80.30 0.1M
2021-03-30 81.50 82.00 79.70 80.80 0.1M
2021-03-29 80.70 83.80 79.00 81.40 0.2M
2021-03-26 75.50 80.60 75.50 80.60 0.2M
2021-03-25 77.20 77.20 74.10 75.50 0.1M
2021-03-24 78.70 79.20 76.00 77.00 0.1M
2021-03-23 80.80 81.40 78.50 79.90 0.1M
2021-03-22 83.00 84.00 81.00 81.90 0.1M
2021-03-19 83.00 83.50 80.50 83.50 0.1M
2021-03-18 86.00 87.00 83.00 84.00 0.3M
2021-03-17 78.80 88.50 78.80 86.00 0.2M
2021-03-16 78.50 80.30 77.80 80.30 0.1M
2021-03-15 77.80 78.40 76.60 78.00 0.1M
2021-03-12 77.50 78.30 76.70 77.40 0.0M
2021-03-11 77.00 77.30 75.50 76.80 0.1M
2021-03-10 77.80 80.40 77.00 77.80 0.1M
2021-03-09 75.00 77.80 69.00 77.80 0.4M
2021-03-08 79.00 80.00 74.40 75.00 0.2M
2021-03-05 81.10 81.70 77.40 78.00 0.2M
2021-03-04 81.50 82.50 81.10 81.50 0.1M
2021-03-03 85.20 86.00 79.70 81.50 0.3M
2021-03-02 86.00 92.50 84.60 86.00 0.4M
2021-02-26 89.80 90.00 76.00 84.80 0.7M
2021-02-25 92.00 93.60 86.50 89.80 0.6M
2021-02-24 75.70 99.00 75.70 91.80 1.6M
2021-02-23 69.30 75.70 68.00 75.70 1.0M
2021-02-22 63.30 68.90 62.30 68.00 0.8M
2021-02-19 62.50 64.00 61.00 63.20 0.3M
2021-02-18 55.00 64.00 55.00 62.00 0.4M
2021-02-17 50.50 55.90 50.40 54.80 0.2M
2021-02-05 49.50 51.60 49.50 50.20 0.1M
2021-02-04 49.40 49.40 48.40 49.20 0.0M
2021-02-03 48.20 49.40 47.75 49.00 0.0M
2021-02-02 48.30 48.50 47.70 47.70 0.1M
2021-02-01 49.30 49.30 48.00 48.70 0.0M
2021-01-29 50.50 50.50 49.40 49.60 0.1M
2021-01-28 52.00 52.00 49.00 50.00 0.1M
2021-01-27 46.00 52.00 45.80 52.00 0.3M
2021-01-26 45.40 45.80 45.35 45.40 0.0M
2021-01-25 45.50 45.80 45.35 45.80 0.0M
2021-01-22 45.20 45.80 45.15 45.50 0.0M
2021-01-20 45.40 45.50 45.00 45.30 0.0M
2021-01-19 45.25 45.95 45.25 45.40 0.0M
2021-01-18 46.00 46.00 45.20 45.50 0.0M
2021-01-15 45.95 45.95 44.85 45.50 0.0M
2021-01-14 45.00 45.80 45.00 45.80 0.0M
2021-01-13 45.00 45.90 45.00 45.90 0.0M
2021-01-12 46.50 46.50 45.00 46.00 0.0M
2021-01-11 48.30 48.30 44.70 47.00 0.1M
2021-01-08 45.00 50.50 45.00 48.00 0.2M
2021-01-07 44.60 45.20 44.60 45.00 0.1M
2021-01-06 44.85 45.00 44.60 44.60 0.0M
2021-01-05 44.85 45.15 44.85 44.85 0.0M
2021-01-04 45.15 45.20 44.80 45.05 0.0M