Integrated Service Technology (3289)

3289
🏛️ 台湾 →
115.50
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
2021-12-30 53.40 53.50 52.60 53.10 0.0M
2021-12-29 52.00 53.30 51.80 53.20 0.0M
2021-12-28 52.10 52.20 51.70 51.90 0.0M
2021-12-27 52.30 52.40 51.80 51.90 0.0M
2021-12-24 53.10 53.10 51.50 52.00 0.0M
2021-12-23 53.00 53.40 52.20 52.60 0.0M
2021-12-22 53.40 54.60 52.90 53.00 0.0M
2021-12-21 51.60 52.90 51.60 52.70 0.0M
2021-12-20 51.80 52.10 51.50 51.50 0.0M
2021-12-17 52.20 52.50 51.60 51.70 0.0M
2021-12-16 52.60 53.10 52.50 52.50 0.0M
2021-12-15 51.50 52.40 51.40 52.30 0.0M
2021-12-14 52.60 52.70 51.50 51.50 0.0M
2021-12-13 53.10 53.50 52.40 52.60 0.0M
2021-12-10 53.20 53.20 52.80 52.80 0.0M
2021-12-09 53.50 53.80 52.90 53.20 0.0M
2021-12-08 53.70 53.90 53.00 53.00 0.0M
2021-12-07 54.20 54.70 53.50 53.60 0.0M
2021-12-06 54.30 54.80 53.00 53.50 0.0M
2021-12-03 56.40 56.40 54.10 54.30 0.0M
2021-12-02 56.90 57.00 55.80 55.80 0.0M
2021-12-01 55.70 57.10 55.70 57.00 0.0M
2021-11-30 56.30 56.90 55.60 56.30 0.0M
2021-11-29 55.30 56.70 54.10 56.30 0.0M
2021-11-26 56.30 56.80 54.50 56.30 0.0M
2021-11-25 57.10 57.50 55.50 55.70 0.0M
2021-11-24 56.70 56.90 55.50 56.00 0.0M
2021-11-23 56.50 57.00 54.60 56.70 0.0M
2021-11-22 57.80 57.90 56.30 56.50 0.0M
2021-11-19 58.50 58.80 55.80 57.50 0.0M
2021-11-18 59.80 60.00 57.40 58.00 0.0M
2021-11-17 57.50 59.30 56.90 58.50 0.0M
2021-11-16 53.80 57.10 53.80 56.50 0.0M
2021-11-15 54.50 54.70 53.10 53.80 0.0M
2021-11-12 54.00 54.30 53.00 54.30 0.0M
2021-11-11 52.60 54.00 52.60 53.70 0.0M
2021-11-10 52.00 53.00 52.00 53.00 0.0M
2021-11-09 51.50 53.00 51.50 52.20 0.0M
2021-11-08 52.10 52.70 51.90 52.60 0.0M
2021-11-05 52.20 52.20 51.50 52.00 0.0M
2021-11-04 52.10 52.70 52.00 52.00 0.0M
2021-11-03 51.60 52.00 51.60 52.00 0.0M
2021-11-02 52.10 52.10 51.30 51.60 0.0M
2021-11-01 51.80 52.10 51.60 51.90 0.0M
2021-10-29 52.20 52.20 51.40 51.60 0.0M
2021-10-28 51.70 52.10 51.70 52.00 0.0M
2021-10-27 51.70 51.70 51.00 51.50 0.0M
2021-10-26 51.90 52.00 50.90 50.90 0.0M
2021-10-25 52.50 52.60 51.50 51.50 0.0M
2021-10-22 52.00 53.20 51.50 52.60 0.0M
2021-10-21 52.00 53.10 50.90 51.80 0.0M
2021-10-20 51.50 52.40 50.70 52.30 0.0M
2021-10-19 49.35 52.10 49.15 50.80 0.0M
2021-10-18 48.80 49.40 48.50 49.35 0.0M
2021-10-15 48.70 49.00 48.50 48.60 0.0M
2021-10-14 47.50 47.90 46.80 47.20 0.0M
2021-10-13 47.10 47.10 46.10 46.10 0.0M
2021-10-12 47.30 47.30 46.90 47.10 0.0M
2021-10-08 46.45 47.30 46.45 46.90 0.0M
2021-10-07 45.60 46.70 45.60 46.45 0.0M
2021-10-06 46.50 46.50 45.75 45.75 0.0M
2021-10-05 45.50 46.35 44.40 46.30 0.0M
2021-10-04 47.00 47.00 45.50 45.50 0.0M
2021-10-01 48.30 48.30 46.80 46.80 0.0M
2021-09-30 48.10 49.05 48.10 48.30 0.0M
2021-09-29 48.05 48.40 48.00 48.05 0.0M
2021-09-28 48.40 48.70 48.35 48.55 0.0M
2021-09-27 48.45 49.00 48.45 48.50 0.0M
2021-09-24 48.35 48.60 48.30 48.45 0.0M
2021-09-23 48.10 48.95 48.10 48.35 0.0M
2021-09-22 47.85 48.75 47.80 48.50 0.0M
2021-09-17 48.90 49.45 48.80 48.90 0.0M
2021-09-16 48.85 49.30 48.80 48.90 0.0M
2021-09-15 48.30 49.00 48.15 49.00 0.0M
2021-09-14 49.10 49.10 48.30 48.30 0.0M
2021-09-13 49.35 49.65 49.00 49.00 0.0M
2021-09-10 49.80 49.80 49.20 49.35 0.0M
2021-09-09 50.30 51.70 49.80 49.80 0.0M
2021-09-08 51.40 51.90 50.20 51.50 0.0M
2021-09-07 51.90 52.30 50.70 51.70 0.0M
2021-09-06 52.50 52.50 51.20 51.90 0.0M
2021-09-03 52.20 52.80 51.80 52.60 0.0M
2021-09-02 51.80 52.80 51.10 52.20 0.0M
2021-09-01 52.10 52.40 51.60 52.10 0.0M
2021-08-31 51.80 52.10 51.30 52.10 0.0M
2021-08-30 51.30 51.90 51.10 51.80 0.0M
2021-08-27 51.00 51.60 50.80 51.30 0.0M
2021-08-26 51.00 51.90 49.90 51.10 0.0M
2021-08-25 49.50 51.40 49.50 50.80 0.0M
2021-08-24 50.10 50.10 49.50 49.50 0.0M
2021-08-23 49.10 50.30 49.10 50.10 0.0M
2021-08-20 48.40 49.00 47.80 48.70 0.0M
2021-08-19 47.80 48.85 46.60 48.40 0.0M
2021-08-18 46.10 48.20 45.40 47.80 0.0M
2021-08-17 45.75 46.80 45.30 46.15 0.0M
2021-08-16 45.50 46.20 44.35 45.75 0.0M
2021-08-13 49.35 49.35 46.20 46.20 0.0M
2021-08-12 48.50 48.75 48.30 48.35 0.0M
2021-08-11 48.70 49.25 48.40 48.50 0.0M
2021-08-10 49.90 49.95 49.50 49.50 0.0M
2021-08-09 51.70 51.70 50.30 50.30 0.0M
2021-08-06 52.30 52.40 51.20 51.30 0.0M
2021-08-05 52.10 52.10 51.00 51.10 0.0M
2021-08-04 52.70 52.70 51.40 51.40 0.0M
2021-08-03 51.40 52.20 51.40 51.80 0.0M
2021-08-02 50.90 51.50 50.70 50.80 0.0M
2021-07-30 50.80 51.80 50.60 50.70 0.0M
2021-07-29 50.80 51.30 50.20 50.80 0.0M
2021-07-28 51.50 51.50 49.80 50.50 0.0M
2021-07-27 52.50 53.00 51.30 51.30 0.0M
2021-07-26 52.30 53.30 52.00 52.00 0.0M
2021-07-23 52.80 52.80 51.80 51.80 0.0M
2021-07-22 50.90 52.60 50.90 52.10 0.0M
2021-07-21 51.60 52.10 50.30 50.40 0.0M
2021-07-20 51.40 52.00 51.00 51.20 0.0M
2021-07-19 52.60 53.20 51.90 52.00 0.0M
2021-07-16 54.50 54.50 52.60 52.60 0.0M
2021-07-15 55.50 55.50 54.30 54.50 0.0M
2021-07-14 55.70 55.90 54.00 55.50 0.0M
2021-07-13 55.00 55.40 53.70 55.30 0.0M
2021-07-12 54.50 55.40 53.50 54.70 0.0M
2021-07-09 54.10 54.80 54.10 54.60 0.0M
2021-07-08 54.60 54.90 54.00 54.50 0.0M
2021-07-07 53.90 54.50 53.60 54.30 0.0M
2021-07-06 54.60 54.60 53.40 54.30 0.0M
2021-07-05 53.70 54.40 53.00 54.20 0.0M
2021-07-02 52.30 53.50 52.10 53.00 0.0M
2021-07-01 52.50 52.60 51.90 52.20 0.0M
2021-06-30 52.00 52.30 51.90 52.10 0.0M
2021-06-29 53.00 53.00 51.80 52.00 0.0M
2021-06-28 53.10 53.80 52.30 52.60 0.0M
2021-06-25 53.10 53.90 53.10 53.10 0.0M
2021-06-24 52.70 53.40 52.70 53.00 0.0M
2021-06-23 52.20 52.90 52.10 52.70 0.0M
2021-06-22 53.10 53.10 51.90 52.20 0.0M
2021-06-21 52.50 53.50 52.00 52.60 0.0M
2021-06-18 53.30 53.40 52.70 53.00 0.0M
2021-06-17 52.50 53.40 52.10 53.10 0.0M
2021-06-16 51.90 52.80 51.90 52.20 0.0M
2021-06-15 50.90 52.60 50.90 52.50 0.0M
2021-06-11 50.50 50.80 50.20 50.60 0.0M
2021-06-10 50.20 50.40 49.85 50.20 0.0M
2021-06-09 50.70 51.20 50.20 50.20 0.0M
2021-06-08 50.40 50.90 50.30 50.70 0.0M
2021-06-07 50.20 51.30 49.75 50.40 0.0M
2021-06-04 50.50 50.70 50.20 50.30 0.0M
2021-06-03 50.40 51.50 50.40 50.60 0.0M
2021-06-02 50.80 51.00 49.85 50.40 0.0M
2021-06-01 50.70 51.00 50.40 50.80 0.0M
2021-05-31 50.60 51.40 50.30 50.50 0.0M
2021-05-28 50.20 51.50 50.20 50.70 0.0M
2021-05-27 49.00 50.30 48.40 49.85 0.0M
2021-05-26 48.65 48.80 47.95 48.75 0.0M
2021-05-25 49.45 49.60 48.45 48.65 0.0M
2021-05-24 46.05 47.60 46.00 47.20 0.0M
2021-05-21 45.45 47.40 45.40 46.80 0.0M
2021-05-20 45.50 45.75 44.90 45.00 0.0M
2021-05-19 45.20 46.30 44.70 45.60 0.0M
2021-05-18 42.90 45.35 42.80 45.20 0.0M
2021-05-17 41.00 44.05 40.80 41.40 0.0M
2021-05-14 44.80 46.50 44.10 45.15 0.0M
2021-05-13 41.00 44.80 41.00 43.95 0.0M
2021-05-12 47.60 47.60 43.20 43.80 0.0M
2021-05-11 50.90 50.90 48.00 48.00 0.0M
2021-05-10 52.30 52.80 51.50 51.50 0.0M
2021-05-07 51.60 52.40 51.60 52.20 0.0M
2021-05-06 51.30 51.90 50.90 51.10 0.0M
2021-05-05 51.80 52.60 51.20 51.20 0.0M
2021-05-04 53.60 53.90 50.20 52.10 0.0M
2021-05-03 56.00 56.00 53.50 53.60 0.0M
2021-04-29 56.00 57.50 56.00 56.20 0.0M
2021-04-28 55.60 57.30 55.10 56.30 0.0M
2021-04-27 54.90 56.20 54.70 55.60 0.0M
2021-04-26 55.80 55.90 54.60 54.80 0.0M
2021-04-23 55.20 56.20 54.90 55.60 0.0M
2021-04-22 57.90 58.20 54.00 54.70 0.0M
2021-04-21 58.20 58.50 57.50 57.50 0.0M
2021-04-20 55.80 58.50 55.60 58.40 0.0M
2021-04-19 56.50 56.70 55.60 55.90 0.0M
2021-04-16 55.70 56.70 55.20 56.50 0.0M
2021-04-15 55.10 55.80 54.60 55.20 0.0M
2021-04-14 55.80 55.80 53.40 54.90 0.0M
2021-04-13 56.90 57.30 55.30 55.30 0.0M
2021-04-12 57.60 57.80 56.00 56.40 0.0M
2021-04-09 57.00 58.40 56.10 57.30 0.0M
2021-04-08 53.40 57.40 53.40 57.10 0.0M
2021-04-07 53.30 53.60 52.90 53.30 0.0M
2021-04-06 52.80 53.40 52.80 53.10 0.0M
2021-04-01 52.80 53.00 52.30 52.50 0.0M
2021-03-31 52.00 53.00 51.90 52.60 0.0M
2021-03-30 51.70 51.80 51.50 51.80 0.0M
2021-03-29 51.90 52.40 51.30 51.50 0.0M
2021-03-26 51.40 52.00 51.30 51.50 0.0M
2021-03-25 51.00 51.30 50.90 51.20 0.0M
2021-03-24 51.10 51.30 50.80 51.00 0.0M
2021-03-23 51.60 51.60 50.80 51.10 0.0M
2021-03-22 51.10 51.60 50.60 51.10 0.0M
2021-03-19 52.00 52.10 50.90 51.10 0.0M
2021-03-18 52.60 52.70 52.00 52.20 0.0M
2021-03-17 53.50 53.50 52.00 52.60 0.0M
2021-03-16 50.80 53.20 50.70 52.90 0.0M
2021-03-15 50.90 50.90 50.00 50.70 0.0M
2021-03-12 51.00 51.00 50.30 50.80 0.0M
2021-03-11 51.00 51.40 50.80 51.00 0.0M
2021-03-10 51.00 51.90 51.00 51.60 0.0M
2021-03-09 51.70 52.20 50.90 52.20 0.0M
2021-03-08 51.50 52.10 51.40 51.70 0.0M
2021-03-05 51.50 51.80 51.30 51.50 0.0M
2021-03-04 52.00 52.90 52.00 52.00 0.0M
2021-03-03 53.40 53.40 51.60 52.50 0.0M
2021-03-02 52.60 53.20 52.40 53.10 0.0M
2021-02-26 52.50 52.70 52.10 52.30 0.0M
2021-02-25 53.80 54.20 52.60 53.00 0.0M
2021-02-24 54.30 54.80 53.50 53.60 0.0M
2021-02-23 55.00 55.00 54.10 54.40 0.0M
2021-02-22 55.00 55.40 54.50 55.00 0.0M
2021-02-19 53.10 54.80 52.90 54.50 0.0M
2021-02-18 52.80 53.50 52.50 53.20 0.0M
2021-02-17 51.10 53.10 51.10 52.80 0.0M
2021-02-05 51.30 51.50 50.60 50.70 0.0M
2021-02-04 51.00 51.20 50.70 51.10 0.0M
2021-02-03 51.70 52.00 51.00 51.00 0.0M
2021-02-02 51.30 52.10 50.70 51.40 0.0M
2021-02-01 51.60 51.70 50.20 51.20 0.0M
2021-01-29 53.70 54.10 51.60 51.80 0.0M
2021-01-28 53.50 53.90 53.20 53.60 0.0M
2021-01-27 53.60 54.50 53.60 54.20 0.0M
2021-01-26 56.00 56.00 54.50 54.70 0.0M
2021-01-25 55.10 55.30 54.10 55.30 0.0M
2021-01-22 54.10 55.20 54.10 54.60 0.0M
2021-01-21 54.90 55.50 53.40 53.80 0.0M
2021-01-20 56.90 57.30 54.60 54.60 0.0M
2021-01-19 57.50 58.50 56.30 56.90 0.0M
2021-01-18 56.00 57.50 54.50 57.10 0.0M
2021-01-15 58.00 58.00 55.70 56.00 0.0M
2021-01-14 56.50 57.60 56.20 57.10 0.0M
2021-01-13 56.40 57.20 55.90 56.20 0.0M
2021-01-12 57.70 58.00 55.60 55.60 0.0M
2021-01-11 58.10 58.40 56.90 57.70 0.0M
2021-01-08 58.80 59.30 58.00 58.10 0.0M
2021-01-07 58.60 59.50 58.10 58.70 0.0M
2021-01-06 61.60 61.90 58.00 58.30 0.0M
2021-01-05 62.30 62.30 60.30 61.00 0.0M
2021-01-04 62.50 63.00 60.50 62.30 0.0M