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
2023-12-29 64.20 64.20 63.20 63.70 0.0M
2023-12-28 61.60 64.20 61.40 64.20 0.0M
2023-12-27 61.00 61.60 60.60 61.60 0.0M
2023-12-26 61.10 61.10 60.40 61.10 0.0M
2023-12-25 60.70 60.80 60.00 60.30 0.0M
2023-12-22 61.50 61.50 60.70 60.70 0.0M
2023-12-21 60.90 61.80 60.50 61.50 0.0M
2023-12-20 61.60 62.20 60.70 61.10 0.0M
2023-12-19 63.20 63.20 61.70 61.70 0.0M
2023-12-18 62.30 63.00 61.90 62.40 0.0M
2023-12-15 63.60 63.60 62.30 62.30 0.0M
2023-12-14 63.50 64.10 62.60 62.60 0.0M
2023-12-13 63.30 64.00 63.00 63.50 0.0M
2023-12-12 64.10 65.70 63.20 63.20 0.0M
2023-12-11 63.50 63.50 62.40 63.40 0.0M
2023-12-08 63.40 63.40 62.80 62.80 0.0M
2023-12-07 63.30 63.50 62.60 63.40 0.0M
2023-12-06 64.20 64.30 63.20 63.60 0.0M
2023-12-05 63.50 63.50 62.50 63.50 0.0M
2023-12-04 65.20 65.40 63.70 63.90 0.0M
2023-12-01 65.70 66.10 64.10 65.00 0.0M
2023-11-30 63.10 65.10 63.00 64.70 0.0M
2023-11-29 62.60 63.20 61.60 63.20 0.0M
2023-11-28 61.20 62.80 61.00 62.50 0.0M
2023-11-27 60.80 61.80 60.50 60.90 0.0M
2023-11-24 59.20 61.60 59.20 60.80 0.0M
2023-11-23 59.00 59.50 58.30 58.70 0.0M
2023-11-22 59.60 59.60 58.90 58.90 0.0M
2023-11-21 59.30 59.60 59.00 59.00 0.0M
2023-11-20 58.80 59.60 58.80 59.10 0.0M
2023-11-17 58.90 59.30 58.60 58.80 0.0M
2023-11-16 58.80 58.80 58.10 58.60 0.0M
2023-11-15 58.00 59.00 57.50 58.40 0.0M
2023-11-14 57.10 58.30 57.10 57.30 0.0M
2023-11-13 58.90 58.90 57.40 57.60 0.0M
2023-11-10 58.40 58.40 56.40 57.30 0.0M
2023-11-09 59.10 59.10 57.40 57.60 0.0M
2023-11-08 58.00 58.00 56.60 56.90 0.0M
2023-11-07 57.50 58.70 57.00 57.10 0.0M
2023-11-06 56.00 57.70 56.00 57.70 0.0M
2023-11-03 56.30 56.50 55.50 55.60 0.0M
2023-11-02 55.10 56.20 55.10 55.60 0.0M
2023-11-01 56.00 56.00 54.70 54.90 0.0M
2023-10-31 55.80 56.40 55.00 55.00 0.0M
2023-10-30 55.20 55.80 55.00 55.40 0.0M
2023-10-27 54.80 55.20 54.30 55.00 0.0M
2023-10-26 54.50 55.00 54.50 54.70 0.0M
2023-10-25 54.30 55.40 54.20 55.40 0.0M
2023-10-24 54.90 54.90 53.90 54.20 0.0M
2023-10-23 54.50 54.60 53.50 54.40 0.0M
2023-10-20 56.20 56.20 54.60 54.60 0.0M
2023-10-19 56.90 56.90 56.10 56.10 0.0M
2023-10-18 57.30 57.30 56.30 56.90 0.0M
2023-10-17 57.80 57.80 57.00 57.40 0.0M
2023-10-16 57.90 58.00 56.70 57.40 0.0M
2023-10-13 57.40 57.80 56.60 57.30 0.0M
2023-10-12 58.50 58.50 57.60 57.60 0.0M
2023-10-11 58.10 59.20 57.30 57.30 0.0M
2023-10-06 57.00 57.20 56.80 57.10 0.0M
2023-10-05 57.50 57.50 56.70 57.20 0.0M
2023-10-04 57.50 57.50 56.40 57.40 0.0M
2023-10-02 57.10 58.10 56.70 58.10 0.0M
2023-09-28 56.20 57.00 56.20 57.00 0.0M
2023-09-27 57.90 57.90 56.10 56.20 0.0M
2023-09-26 57.70 57.70 56.50 56.50 0.0M
2023-09-25 57.70 58.20 57.60 58.20 0.0M
2023-09-22 59.50 59.50 57.40 58.00 0.0M
2023-09-21 58.00 58.30 57.70 58.20 0.0M
2023-09-20 58.20 58.70 58.00 58.40 0.0M
2023-09-19 59.60 59.60 58.40 58.60 0.0M
2023-09-18 59.60 59.80 58.70 59.10 0.0M
2023-09-15 59.50 60.20 59.00 59.60 0.0M
2023-09-14 59.60 61.00 59.40 60.00 0.0M
2023-09-13 59.40 59.50 59.00 59.30 0.0M
2023-09-12 59.80 60.50 59.30 60.10 0.0M
2023-09-11 59.40 60.40 59.40 59.80 0.0M
2023-09-08 60.50 61.70 60.00 60.70 0.0M
2023-09-07 58.10 63.80 58.10 62.80 0.0M
2023-09-06 58.80 59.00 58.40 58.50 0.0M
2023-09-05 59.50 59.50 58.60 58.60 0.0M
2023-09-04 59.10 59.40 58.50 58.90 0.0M
2023-09-01 58.60 59.00 58.00 58.40 0.0M
2023-08-31 58.00 58.60 57.90 58.00 0.0M
2023-08-30 57.20 58.20 57.20 58.00 0.0M
2023-08-29 57.00 57.10 56.70 57.10 0.0M
2023-08-28 56.10 57.00 55.80 56.50 0.0M
2023-08-25 57.40 57.40 56.10 56.70 0.0M
2023-08-24 56.20 57.70 56.00 57.70 0.0M
2023-08-23 55.80 57.10 55.80 56.80 0.0M
2023-08-22 57.20 57.20 55.60 55.80 0.0M
2023-08-21 56.80 57.40 55.80 56.20 0.0M
2023-08-18 56.80 56.80 56.00 56.30 0.0M
2023-08-17 56.60 56.70 55.30 56.00 0.0M
2023-08-16 56.40 56.40 54.90 55.40 0.0M
2023-08-15 57.00 57.00 55.60 56.80 0.0M
2023-08-14 56.20 56.20 55.10 55.90 0.0M
2023-08-11 56.30 56.90 56.20 56.70 0.0M
2023-08-10 58.00 58.00 56.20 56.20 0.0M
2023-08-09 57.20 58.70 57.20 57.50 0.0M
2023-08-08 57.00 57.00 56.00 56.00 0.0M
2023-08-07 58.00 58.00 57.10 57.30 0.0M
2023-08-04 56.70 58.30 55.60 58.10 0.0M
2023-08-02 57.10 57.20 55.70 55.70 0.0M
2023-08-01 57.60 58.00 56.50 57.10 0.0M
2023-07-31 58.30 58.40 57.10 57.50 0.0M
2023-07-28 56.10 57.70 55.70 57.30 0.0M
2023-07-27 55.90 56.70 55.10 56.00 0.0M
2023-07-26 57.30 57.30 56.40 56.80 0.0M
2023-07-25 57.30 57.60 56.80 57.30 0.0M
2023-07-24 57.10 57.30 56.40 57.30 0.0M
2023-07-21 56.90 57.50 56.70 57.50 0.0M
2023-07-20 57.30 57.70 57.00 57.40 0.0M
2023-07-19 58.40 58.80 57.00 57.20 0.0M
2023-07-18 59.50 59.50 57.20 57.20 0.0M
2023-07-17 59.10 59.80 58.60 58.70 0.0M
2023-07-14 59.10 60.30 59.10 59.10 0.0M
2023-07-13 61.00 61.10 59.50 59.50 0.0M
2023-07-12 61.90 62.00 60.50 60.90 0.0M
2023-07-11 61.90 62.70 61.20 62.10 0.0M
2023-07-10 62.00 62.40 60.80 61.00 0.0M
2023-07-07 63.00 63.20 60.80 62.40 0.0M
2023-07-06 61.50 63.70 61.50 63.00 0.0M
2023-07-05 61.30 62.90 61.30 62.20 0.0M
2023-07-04 60.30 62.30 60.30 61.10 0.0M
2023-07-03 62.60 62.60 61.00 61.30 0.0M
2023-06-30 61.20 61.30 60.40 60.60 0.0M
2023-06-29 58.80 63.90 58.20 60.60 0.0M
2023-06-28 58.00 59.70 57.90 58.50 0.0M
2023-06-27 58.50 58.90 57.00 57.70 0.0M
2023-06-26 58.90 59.20 58.40 58.50 0.0M
2023-06-21 58.20 59.60 58.20 58.90 0.0M
2023-06-20 58.70 59.10 58.10 58.30 0.0M
2023-06-19 59.30 59.30 58.50 58.50 0.0M
2023-06-16 60.20 60.20 58.70 59.20 0.0M
2023-06-15 59.00 60.50 59.00 60.40 0.0M
2023-06-14 58.70 59.00 58.20 58.60 0.0M
2023-06-13 58.70 59.20 58.50 58.60 0.0M
2023-06-12 60.10 60.10 58.10 58.20 0.0M
2023-06-09 59.50 60.30 58.60 59.50 0.0M
2023-06-08 59.20 59.20 58.00 58.30 0.0M
2023-06-07 58.40 59.30 58.40 58.80 0.0M
2023-06-06 59.40 59.40 58.30 58.30 0.0M
2023-06-05 58.00 59.30 57.80 59.30 0.0M
2023-06-02 58.40 58.80 58.30 58.40 0.0M
2023-06-01 57.70 58.40 57.60 57.90 0.0M
2023-05-31 57.00 58.10 56.30 57.80 0.0M
2023-05-30 58.10 58.10 57.00 57.10 0.0M
2023-05-29 58.00 58.30 57.70 58.10 0.0M
2023-05-26 57.10 58.20 57.10 57.20 0.0M
2023-05-25 58.30 58.30 57.60 57.70 0.0M
2023-05-24 57.10 59.50 56.60 58.50 0.0M
2023-05-23 56.80 57.50 56.70 57.10 0.0M
2023-05-22 56.10 57.00 55.90 56.90 0.0M
2023-05-19 56.20 56.80 55.70 56.00 0.0M
2023-05-18 56.00 56.40 55.20 55.40 0.0M
2023-05-17 55.00 56.20 55.00 55.50 0.0M
2023-05-16 54.10 55.10 54.10 54.90 0.0M
2023-05-15 55.50 55.50 53.90 53.90 0.0M
2023-05-12 55.00 56.20 54.50 55.40 0.0M
2023-05-11 57.20 57.60 55.00 55.00 0.0M
2023-05-10 58.00 58.50 57.20 57.60 0.0M
2023-05-09 62.60 62.60 59.00 59.00 0.0M
2023-05-08 64.20 64.40 62.70 62.70 0.0M
2023-05-05 65.10 65.10 63.30 63.40 0.0M
2023-05-04 65.00 65.60 64.20 64.50 0.0M
2023-05-03 63.90 66.50 63.80 65.00 0.0M
2023-05-02 66.10 66.10 64.30 64.30 0.0M
2023-04-28 62.60 66.90 62.00 66.60 0.0M
2023-04-27 62.30 62.60 61.50 61.70 0.0M
2023-04-26 61.80 63.30 61.20 62.20 0.0M
2023-04-25 64.40 65.00 61.30 61.80 0.0M
2023-04-24 64.50 65.60 63.60 63.90 0.0M
2023-04-21 67.40 68.00 64.50 64.50 0.0M
2023-04-20 70.30 70.30 67.60 67.60 0.0M
2023-04-19 71.20 71.70 69.30 69.70 0.0M
2023-04-18 73.00 76.00 70.20 70.30 0.0M
2023-04-17 66.40 72.90 65.80 72.90 0.0M
2023-04-14 68.80 68.80 66.20 66.30 0.0M
2023-04-13 68.20 69.50 67.80 68.20 0.0M
2023-04-12 66.40 67.40 65.30 67.30 0.0M
2023-04-11 66.00 67.60 65.20 66.40 0.0M
2023-04-10 65.00 65.00 62.40 63.80 0.0M
2023-04-07 69.10 69.60 65.90 66.80 0.0M
2023-04-06 70.00 71.20 69.60 69.60 0.0M
2023-03-31 71.60 72.00 70.20 70.70 0.0M
2023-03-30 69.00 70.00 67.50 69.80 0.0M
2023-03-29 68.60 72.60 67.00 69.00 0.0M
2023-03-28 68.00 68.40 65.00 68.00 0.0M
2023-03-27 62.50 67.90 62.20 67.70 0.0M
2023-03-24 60.00 61.80 59.50 61.80 0.0M
2023-03-23 55.80 56.70 55.60 56.20 0.0M
2023-03-22 55.00 56.00 55.00 55.80 0.0M
2023-03-21 53.60 54.40 53.50 54.30 0.0M
2023-03-20 54.10 54.60 53.10 53.50 0.0M
2023-03-17 53.70 54.10 53.40 54.00 0.0M
2023-03-16 53.90 54.20 53.40 53.60 0.0M
2023-03-15 54.90 54.90 53.90 54.00 0.0M
2023-03-14 54.60 54.60 54.00 54.20 0.0M
2023-03-13 55.20 55.30 54.50 54.70 0.0M
2023-03-10 56.20 56.30 55.80 56.10 0.0M
2023-03-09 56.60 56.60 56.20 56.20 0.0M
2023-03-08 56.90 56.90 56.50 56.50 0.0M
2023-03-07 57.50 57.50 56.50 56.80 0.0M
2023-03-06 57.00 57.00 56.00 56.70 0.0M
2023-03-03 56.40 56.90 56.40 56.60 0.0M
2023-03-02 56.10 56.10 55.70 55.70 0.0M
2023-03-01 56.50 56.50 55.80 55.90 0.0M
2023-02-24 56.70 56.90 56.10 56.40 0.0M
2023-02-23 56.70 56.80 56.30 56.80 0.0M
2023-02-22 57.20 57.20 55.20 56.40 0.0M
2023-02-21 57.80 58.50 57.60 58.10 0.0M
2023-02-20 57.40 57.40 57.00 57.40 0.0M
2023-02-17 57.00 57.30 56.70 57.00 0.0M
2023-02-16 57.00 57.30 56.80 57.10 0.0M
2023-02-15 56.50 56.50 56.00 56.50 0.0M
2023-02-14 56.20 56.70 56.00 56.40 0.0M
2023-02-13 56.10 56.90 55.70 56.30 0.0M
2023-02-10 57.00 57.00 55.50 56.10 0.0M
2023-02-09 57.10 57.10 56.60 57.00 0.0M
2023-02-08 57.50 58.50 57.10 58.30 0.0M
2023-02-07 57.20 57.60 56.90 57.40 0.0M
2023-02-06 57.50 57.60 56.80 57.60 0.0M
2023-02-03 57.40 57.60 57.20 57.60 0.0M
2023-02-02 57.30 57.70 57.10 57.40 0.0M
2023-02-01 56.90 57.00 56.00 56.90 0.0M
2023-01-31 56.70 57.10 56.50 56.60 0.0M
2023-01-30 55.30 56.80 55.30 56.80 0.0M
2023-01-17 54.30 55.20 54.30 54.60 0.0M
2023-01-16 54.00 54.80 54.00 54.60 0.0M
2023-01-13 54.40 54.50 53.60 54.10 0.0M
2023-01-12 54.80 54.90 54.50 54.50 0.0M
2023-01-11 54.80 55.10 54.50 54.70 0.0M
2023-01-10 54.60 55.90 54.60 54.80 0.0M
2023-01-09 54.70 56.00 54.20 55.00 0.0M
2023-01-06 53.40 53.80 53.20 53.40 0.0M
2023-01-05 53.80 54.50 53.30 53.60 0.0M
2023-01-04 53.40 54.20 53.30 53.50 0.0M
2023-01-03 53.00 53.40 52.50 53.10 0.0M