IntelliEPI Cayman (4971)

4971
🏛️ 台湾 →
150.50
最終更新: 2025-10-01
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 70.60 71.70 70.30 71.40 0.0M
2021-12-29 69.80 71.00 69.30 70.60 0.0M
2021-12-28 69.50 70.70 69.30 69.90 0.0M
2021-12-27 68.60 69.90 68.10 68.60 0.0M
2021-12-24 68.80 69.60 68.00 68.00 0.0M
2021-12-23 69.60 70.30 67.70 68.00 0.0M
2021-12-22 70.60 70.80 68.70 68.70 0.0M
2021-12-21 69.40 70.10 68.80 70.00 0.0M
2021-12-20 68.90 69.40 68.20 68.80 0.0M
2021-12-17 71.80 71.80 67.80 68.90 0.0M
2021-12-16 72.00 72.90 71.40 71.80 0.0M
2021-12-15 69.40 71.50 69.40 71.10 0.0M
2021-12-14 72.00 72.00 69.00 69.40 0.0M
2021-12-13 73.40 73.50 72.00 72.00 0.0M
2021-12-10 73.70 73.90 72.30 72.70 0.0M
2021-12-09 75.80 76.00 72.80 73.90 0.0M
2021-12-08 75.00 75.50 73.40 73.90 0.0M
2021-12-07 74.60 75.60 73.20 74.00 0.0M
2021-12-06 74.50 74.90 73.50 74.60 0.0M
2021-12-03 75.00 75.40 73.90 74.70 0.0M
2021-12-02 77.60 78.00 73.80 74.70 0.0M
2021-12-01 75.60 77.90 75.60 77.60 0.0M
2021-11-30 78.80 78.90 77.10 77.50 0.0M
2021-11-29 74.90 77.50 72.10 76.30 0.0M
2021-11-26 80.40 82.50 75.00 77.30 0.0M
2021-11-25 80.10 82.50 79.00 79.70 0.0M
2021-11-24 78.50 80.80 77.90 80.20 0.0M
2021-11-23 81.90 82.80 77.80 78.10 0.0M
2021-11-22 82.30 82.80 80.80 82.00 0.0M
2021-11-19 83.40 85.50 81.60 82.30 0.0M
2021-11-18 87.00 87.00 83.30 83.30 0.0M
2021-11-17 86.70 89.50 83.90 87.00 0.0M
2021-11-16 82.80 88.50 82.60 85.10 0.0M
2021-11-15 80.90 81.90 79.00 80.50 0.0M
2021-11-12 80.00 83.50 78.60 79.80 0.0M
2021-11-11 77.40 81.80 74.80 77.80 0.0M
2021-11-10 74.10 74.90 72.70 74.40 0.0M
2021-11-09 74.50 76.70 73.00 73.30 0.0M
2021-11-08 73.90 75.00 72.30 73.50 0.0M
2021-11-05 74.70 74.70 72.20 73.90 0.0M
2021-11-04 71.50 74.90 71.50 74.00 0.0M
2021-11-03 71.00 72.50 70.20 71.10 0.0M
2021-11-02 76.00 78.40 69.80 70.80 0.0M
2021-11-01 76.20 76.80 73.20 75.70 0.0M
2021-10-29 75.90 76.70 73.90 75.70 0.0M
2021-10-28 76.10 76.90 75.00 75.90 0.0M
2021-10-27 75.00 76.80 73.80 76.80 0.0M
2021-10-26 75.10 78.80 73.70 74.60 0.0M
2021-10-25 77.10 78.50 70.70 74.70 0.0M
2021-10-22 70.00 74.50 69.50 74.50 0.0M
2021-10-21 69.70 72.30 67.50 67.80 0.0M
2021-10-20 69.40 70.50 68.40 68.90 0.0M
2021-10-19 70.30 71.70 68.20 69.30 0.0M
2021-10-18 67.10 70.50 65.60 70.30 0.0M
2021-10-15 67.80 68.30 64.00 67.30 0.0M
2021-10-14 66.20 67.20 64.90 65.60 0.0M
2021-10-13 66.60 68.00 64.00 65.40 0.0M
2021-10-12 65.60 67.90 64.00 67.80 0.0M
2021-10-08 63.10 67.80 62.20 65.60 0.0M
2021-10-07 58.20 63.10 58.20 63.10 0.0M
2021-10-06 57.10 57.60 57.00 57.40 0.0M
2021-10-05 55.50 57.00 55.50 57.00 0.0M
2021-10-04 57.10 57.20 55.50 56.80 0.0M
2021-10-01 58.10 58.80 56.60 57.00 0.0M
2021-09-30 59.00 59.30 57.70 59.10 0.0M
2021-09-29 59.70 60.00 57.90 57.90 0.0M
2021-09-28 60.80 61.10 60.00 60.70 0.0M
2021-09-27 60.90 62.00 60.60 61.00 0.0M
2021-09-24 61.10 61.20 60.00 60.50 0.0M
2021-09-23 59.20 60.60 58.40 60.20 0.0M
2021-09-22 57.00 58.50 56.80 58.30 0.0M
2021-09-17 57.80 58.40 56.80 58.20 0.0M
2021-09-16 57.80 57.80 57.30 57.50 0.0M
2021-09-15 58.40 58.80 56.60 57.10 0.0M
2021-09-14 58.60 58.60 57.50 58.10 0.0M
2021-09-13 57.00 58.50 57.00 57.50 0.0M
2021-09-10 57.00 57.60 56.30 56.80 0.0M
2021-09-09 56.60 57.90 56.00 57.00 0.0M
2021-09-08 57.20 58.40 56.80 57.40 0.0M
2021-09-07 57.60 58.80 57.40 57.40 0.0M
2021-09-06 61.00 61.20 58.20 58.40 0.0M
2021-09-03 59.70 61.50 59.70 60.80 0.0M
2021-09-02 59.90 61.30 59.50 59.50 0.0M
2021-09-01 59.30 60.60 58.60 60.00 0.0M
2021-08-31 57.30 60.70 57.00 59.30 0.0M
2021-08-30 58.60 58.60 57.30 57.50 0.0M
2021-08-27 55.60 59.90 55.50 58.60 0.0M
2021-08-26 54.50 55.00 53.30 54.80 0.0M
2021-08-25 52.50 53.70 52.50 53.50 0.0M
2021-08-24 52.00 53.00 51.70 52.00 0.0M
2021-08-23 51.30 52.50 51.30 52.00 0.0M
2021-08-20 50.20 50.70 50.00 50.60 0.0M
2021-08-19 51.80 51.80 49.80 49.90 0.0M
2021-08-18 50.80 52.70 50.00 52.60 0.0M
2021-08-17 53.00 53.00 50.80 51.30 0.0M
2021-08-16 53.00 53.20 51.50 53.00 0.0M
2021-08-13 55.20 55.20 53.00 53.00 0.0M
2021-08-12 55.30 55.60 54.30 55.60 0.0M
2021-08-11 55.10 56.50 54.10 54.50 0.0M
2021-08-10 58.70 58.70 55.10 55.10 0.0M
2021-08-09 61.70 62.50 61.20 61.20 0.0M
2021-08-06 61.90 63.10 61.90 62.00 0.0M
2021-08-05 62.50 62.60 61.40 62.30 0.0M
2021-08-04 60.70 63.00 60.70 61.70 0.0M
2021-08-03 60.30 60.70 59.30 60.70 0.0M
2021-08-02 57.90 59.80 57.20 59.70 0.0M
2021-07-30 57.40 58.10 56.80 56.80 0.0M
2021-07-29 56.40 57.40 56.30 57.40 0.0M
2021-07-28 59.00 59.00 56.20 56.70 0.0M
2021-07-27 61.90 62.20 58.80 58.80 0.0M
2021-07-26 61.50 62.40 60.20 61.90 0.0M
2021-07-23 62.40 63.40 60.50 61.60 0.0M
2021-07-22 64.50 66.00 61.60 62.00 0.0M
2021-07-21 60.00 63.80 59.30 63.50 0.0M
2021-07-20 58.80 61.20 58.40 59.00 0.0M
2021-07-19 56.90 59.90 56.90 58.80 0.0M
2021-07-16 55.80 57.00 55.10 57.00 0.0M
2021-07-15 55.90 56.40 55.40 55.70 0.0M
2021-07-14 57.50 57.90 55.20 55.60 0.0M
2021-07-13 58.10 59.40 57.00 57.10 0.0M
2021-07-12 57.50 58.00 56.50 57.10 0.0M
2021-07-09 54.10 56.70 53.60 55.60 0.0M
2021-07-08 55.10 55.50 52.90 53.20 0.0M
2021-07-07 54.40 56.00 54.00 55.50 0.0M
2021-07-06 54.10 55.90 53.60 55.00 0.0M
2021-07-05 52.10 53.30 52.10 53.30 0.0M
2021-07-02 51.60 53.00 51.60 51.80 0.0M
2021-07-01 54.00 54.00 51.60 51.60 0.0M
2021-06-30 52.90 53.40 52.80 53.30 0.0M
2021-06-29 53.80 53.80 53.00 53.30 0.0M
2021-06-28 53.40 53.40 52.00 53.30 0.0M
2021-06-25 53.60 53.60 52.80 53.30 0.0M
2021-06-24 52.90 54.00 52.90 53.60 0.0M
2021-06-23 52.00 53.50 52.00 52.90 0.0M
2021-06-22 52.10 52.30 51.50 52.10 0.0M
2021-06-21 53.20 53.20 51.90 52.40 0.0M
2021-06-18 54.50 54.50 52.80 53.50 0.0M
2021-06-17 54.50 54.50 53.40 54.50 0.0M
2021-06-16 55.90 56.30 53.80 53.80 0.0M
2021-06-15 54.70 55.70 54.50 55.40 0.0M
2021-06-11 55.80 56.00 54.50 54.50 0.0M
2021-06-10 56.20 57.20 55.70 55.80 0.0M
2021-06-09 56.20 57.50 55.90 56.50 0.0M
2021-06-08 55.90 56.40 55.90 56.00 0.0M
2021-06-07 56.90 56.90 55.20 55.90 0.0M
2021-06-04 57.20 57.50 55.40 55.40 0.0M
2021-06-03 55.40 57.60 55.40 57.00 0.0M
2021-06-02 56.50 56.50 55.30 55.30 0.0M
2021-06-01 55.80 57.50 55.60 56.10 0.0M
2021-05-31 55.30 55.90 54.70 55.50 0.0M
2021-05-28 53.40 56.30 53.40 55.20 0.0M
2021-05-27 53.30 53.90 52.50 53.00 0.0M
2021-05-26 55.00 55.80 53.60 54.40 0.0M
2021-05-25 54.30 55.60 54.30 54.60 0.0M
2021-05-24 52.40 54.30 52.40 54.30 0.0M
2021-05-21 50.40 52.60 50.40 52.30 0.0M
2021-05-20 51.00 52.00 50.30 50.30 0.0M
2021-05-19 49.80 50.50 49.20 50.50 0.0M
2021-05-18 45.75 49.20 45.55 49.20 0.0M
2021-05-17 44.45 46.20 44.45 44.75 0.0M
2021-05-14 47.75 49.05 46.40 46.65 0.0M
2021-05-13 46.10 47.80 45.20 47.70 0.0M
2021-05-12 49.10 50.00 46.00 47.05 0.0M
2021-05-11 51.10 51.50 49.90 50.00 0.0M
2021-05-10 53.40 53.40 52.30 52.40 0.0M
2021-05-07 51.50 53.70 51.10 53.30 0.0M
2021-05-06 51.70 52.10 50.00 51.60 0.0M
2021-05-05 50.30 51.60 50.10 51.40 0.0M
2021-05-04 53.50 53.60 49.30 50.70 0.0M
2021-05-03 57.20 57.20 53.00 53.20 0.0M
2021-04-29 57.30 58.30 57.20 57.20 0.0M
2021-04-28 57.60 58.10 57.10 57.30 0.0M
2021-04-27 58.20 58.60 57.80 57.80 0.0M
2021-04-26 58.40 59.10 57.40 58.20 0.0M
2021-04-23 56.70 58.40 56.50 58.40 0.0M
2021-04-22 58.80 59.30 56.50 56.60 0.0M
2021-04-21 60.50 60.60 58.60 58.60 0.0M
2021-04-20 59.00 61.40 59.00 60.70 0.0M
2021-04-19 59.50 59.80 58.50 59.20 0.0M
2021-04-16 59.00 60.10 58.20 58.60 0.0M
2021-04-15 56.50 58.30 55.70 58.00 0.0M
2021-04-14 58.00 58.40 53.70 56.30 0.0M
2021-04-13 58.50 59.40 57.50 57.70 0.0M
2021-04-12 60.20 60.70 58.10 58.10 0.0M
2021-04-09 62.10 63.40 59.90 60.00 0.0M
2021-04-08 60.00 65.00 59.70 64.10 0.0M
2021-04-07 58.50 63.60 58.50 59.60 0.0M
2021-04-06 57.80 59.80 57.70 58.00 0.0M
2021-04-01 57.50 59.00 56.70 57.30 0.0M
2021-03-31 56.50 59.00 56.50 57.40 0.0M
2021-03-30 54.50 58.90 53.90 58.50 0.0M
2021-03-29 53.20 53.90 52.80 53.60 0.0M
2021-03-26 54.50 54.50 52.80 53.10 0.0M
2021-03-25 53.40 55.30 53.40 54.20 0.0M
2021-03-24 51.20 52.90 51.20 52.10 0.0M
2021-03-23 52.10 52.30 51.30 51.60 0.0M
2021-03-22 51.00 52.20 51.00 51.80 0.0M
2021-03-19 50.00 50.70 49.95 50.60 0.0M
2021-03-18 50.00 50.50 49.60 50.50 0.0M
2021-03-17 50.00 50.40 49.60 49.90 0.0M
2021-03-16 49.80 50.30 49.60 50.00 0.0M
2021-03-15 49.60 49.95 49.10 49.30 0.0M
2021-03-12 51.00 51.00 49.30 49.40 0.0M
2021-03-11 49.85 50.00 49.60 50.00 0.0M
2021-03-10 49.10 50.10 49.10 49.85 0.0M
2021-03-09 49.25 49.30 48.20 49.10 0.0M
2021-03-08 49.90 49.90 49.00 49.10 0.0M
2021-03-05 50.00 50.00 49.00 49.30 0.0M
2021-03-04 51.00 51.10 49.85 50.00 0.0M
2021-03-03 52.00 52.00 50.80 51.00 0.0M
2021-03-02 53.00 53.40 52.00 52.00 0.0M
2021-02-26 53.50 53.50 52.30 52.80 0.0M
2021-02-25 54.50 54.50 53.30 53.50 0.0M
2021-02-24 53.00 54.50 52.50 54.20 0.0M
2021-02-23 53.50 53.50 52.50 53.00 0.0M
2021-02-22 52.50 53.50 52.30 53.50 0.0M
2021-02-19 51.50 52.40 51.30 52.30 0.0M
2021-02-18 52.00 52.60 51.60 51.70 0.0M
2021-02-17 52.80 53.50 51.30 53.00 0.0M
2021-02-05 52.10 53.00 51.60 51.60 0.0M
2021-02-04 52.90 52.90 51.90 52.00 0.0M
2021-02-03 53.00 53.20 52.50 52.70 0.0M
2021-02-02 53.60 53.60 51.50 52.00 0.0M
2021-02-01 52.70 53.30 52.10 52.90 0.0M
2021-01-29 55.00 55.00 52.60 52.60 0.0M
2021-01-28 52.70 54.30 52.70 53.80 0.0M
2021-01-27 55.20 55.20 53.80 54.50 0.0M
2021-01-26 55.30 56.10 53.60 53.60 0.0M
2021-01-25 53.60 54.60 53.40 54.60 0.0M
2021-01-22 52.40 53.90 52.30 53.40 0.0M
2021-01-21 53.10 54.00 52.30 52.40 0.0M
2021-01-20 55.30 55.40 52.30 52.30 0.0M
2021-01-19 53.60 55.90 53.60 54.60 0.0M
2021-01-18 53.00 54.10 51.10 53.90 0.0M
2021-01-15 55.70 55.70 53.10 53.10 0.0M
2021-01-14 55.70 55.70 54.00 54.40 0.0M
2021-01-13 55.10 57.00 55.10 55.40 0.0M
2021-01-12 56.50 59.50 55.00 55.10 0.0M
2021-01-11 55.40 56.20 53.10 56.20 0.0M
2021-01-08 51.00 51.50 50.90 51.10 0.0M
2021-01-07 50.90 51.30 50.50 50.80 0.0M
2021-01-06 51.30 52.10 50.80 51.00 0.0M
2021-01-05 52.40 52.40 51.30 51.30 0.0M
2021-01-04 52.40 53.10 52.20 52.40 0.0M