Juic International (6114)

6114
🏛️ 台湾 →
30.65
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
2022-12-30 24.40 24.40 23.70 24.10 0.0M
2022-12-29 23.95 24.40 23.40 24.00 0.0M
2022-12-28 24.00 24.15 23.65 23.70 0.0M
2022-12-27 24.05 24.30 23.70 24.15 0.0M
2022-12-26 24.75 24.75 23.95 24.05 0.0M
2022-12-23 24.00 24.45 24.00 24.20 0.0M
2022-12-22 24.00 24.50 24.00 24.35 0.0M
2022-12-21 23.50 23.90 23.35 23.75 0.0M
2022-12-20 24.65 24.90 23.20 23.40 0.0M
2022-12-19 24.90 24.90 24.25 24.25 0.0M
2022-12-16 24.70 24.95 24.60 24.65 0.0M
2022-12-15 25.50 25.50 24.80 25.30 0.0M
2022-12-14 24.60 25.25 24.60 25.05 0.0M
2022-12-13 25.30 25.30 24.00 24.50 0.0M
2022-12-12 25.00 25.00 24.35 24.70 0.0M
2022-12-09 25.20 26.20 25.00 25.05 0.0M
2022-12-08 25.40 25.40 24.90 25.10 0.0M
2022-12-07 26.10 26.10 25.00 25.20 0.0M
2022-12-06 26.90 26.90 26.00 26.10 0.0M
2022-12-05 26.90 27.10 26.60 26.90 0.0M
2022-12-02 26.55 26.80 26.35 26.50 0.0M
2022-12-01 27.10 27.10 26.25 26.35 0.0M
2022-11-30 25.65 26.70 25.50 26.30 0.0M
2022-11-29 25.75 25.90 25.00 25.40 0.0M
2022-11-28 25.00 27.60 25.00 25.75 0.0M
2022-11-25 25.85 26.00 25.10 25.10 0.0M
2022-11-24 26.20 26.20 25.35 25.65 0.0M
2022-11-23 25.95 26.30 25.35 25.60 0.0M
2022-11-22 25.50 25.80 25.00 25.55 0.0M
2022-11-21 25.85 26.00 25.10 25.30 0.0M
2022-11-18 25.80 26.20 25.20 25.45 0.0M
2022-11-17 25.30 26.45 25.10 25.50 0.0M
2022-11-16 24.90 25.80 24.75 24.95 0.0M
2022-11-15 25.00 25.50 24.40 24.60 0.0M
2022-11-14 24.50 25.30 24.50 24.70 0.0M
2022-11-11 25.40 25.70 24.40 24.40 0.0M
2022-11-10 24.50 24.90 24.25 24.80 0.0M
2022-11-09 25.30 25.60 24.50 24.70 0.0M
2022-11-08 23.85 25.30 23.85 25.30 0.0M
2022-11-07 24.00 24.40 23.00 23.00 0.0M
2022-11-04 23.40 23.40 22.70 23.10 0.0M
2022-11-03 21.80 23.60 21.50 23.40 0.0M
2022-11-02 22.30 23.00 21.65 21.95 0.0M
2022-11-01 20.90 22.10 20.55 22.10 0.0M
2022-10-31 19.85 20.20 19.70 20.10 0.0M
2022-10-28 20.70 20.70 19.50 19.50 0.0M
2022-10-27 20.50 20.85 20.30 20.65 0.0M
2022-10-26 20.50 20.55 20.30 20.50 0.0M
2022-10-25 21.25 21.25 20.40 20.50 0.0M
2022-10-24 21.30 21.50 21.00 21.00 0.0M
2022-10-21 21.10 21.45 20.75 20.75 0.0M
2022-10-20 21.55 21.55 20.90 21.30 0.0M
2022-10-19 21.85 22.60 21.65 21.65 0.0M
2022-10-18 22.00 22.15 21.20 21.70 0.0M
2022-10-17 21.00 21.80 20.70 21.50 0.0M
2022-10-14 21.60 22.00 21.60 21.60 0.0M
2022-10-13 23.10 23.10 20.80 20.85 0.0M
2022-10-12 22.90 22.90 22.15 22.80 0.0M
2022-10-11 24.15 24.20 22.90 22.90 0.0M
2022-10-07 25.25 25.45 24.95 25.40 0.0M
2022-10-06 24.75 25.50 24.35 25.30 0.0M
2022-10-05 25.70 25.70 24.35 24.35 0.0M
2022-10-04 25.10 25.35 24.60 25.00 0.0M
2022-10-03 24.55 25.10 24.00 24.30 0.0M
2022-09-30 22.80 24.95 22.80 24.65 0.0M
2022-09-29 23.30 24.30 23.15 23.55 0.0M
2022-09-28 24.50 24.55 22.55 22.60 0.0M
2022-09-27 24.75 24.75 23.45 24.25 0.0M
2022-09-26 26.00 26.00 24.00 24.05 0.0M
2022-09-23 28.20 28.20 26.35 26.65 0.0M
2022-09-22 28.15 28.95 27.70 27.70 0.0M
2022-09-21 27.80 28.60 27.40 28.25 0.0M
2022-09-20 28.20 28.50 27.50 27.75 0.0M
2022-09-19 26.80 28.25 26.45 27.80 0.0M
2022-09-16 27.45 27.45 26.65 26.80 0.0M
2022-09-15 27.40 27.80 27.05 27.10 0.0M
2022-09-14 26.20 27.25 26.15 27.00 0.0M
2022-09-13 26.85 29.50 26.85 27.20 0.0M
2022-09-12 27.80 27.90 26.80 26.85 0.0M
2022-09-08 26.50 27.60 26.10 27.30 0.0M
2022-09-07 26.55 26.90 25.95 26.65 0.0M
2022-09-06 27.50 27.90 26.10 26.55 0.0M
2022-09-05 28.70 28.85 27.20 27.20 0.0M
2022-09-02 29.40 29.90 28.35 28.35 0.0M
2022-09-01 30.00 30.75 29.40 29.40 0.0M
2022-08-31 32.60 32.95 30.10 30.10 0.0M
2022-08-30 29.50 31.65 29.15 31.65 0.0M
2022-08-29 29.40 29.95 28.65 28.80 0.0M
2022-08-26 31.40 31.90 29.75 30.40 0.0M
2022-08-25 30.95 32.70 29.65 31.05 0.0M
2022-08-24 28.20 30.90 28.20 30.90 0.0M
2022-08-23 26.45 29.15 26.45 28.10 0.0M
2022-08-22 27.90 27.90 26.95 27.00 0.0M
2022-08-19 27.75 29.10 27.30 27.55 0.0M
2022-08-18 26.90 28.15 26.90 27.35 0.0M
2022-08-17 29.30 29.30 27.00 27.05 0.0M
2022-08-16 26.35 28.45 26.10 28.45 0.0M
2022-08-15 26.55 26.60 25.65 25.90 0.0M
2022-08-12 26.75 27.10 25.70 26.35 0.0M
2022-08-11 26.40 26.80 25.50 26.00 0.0M
2022-08-10 26.95 27.65 25.85 26.05 0.0M
2022-08-09 25.40 25.40 25.40 25.40 0.0M
2022-08-08 22.95 23.30 22.25 23.10 0.0M
2022-08-05 21.15 23.50 21.15 22.95 0.0M
2022-08-04 21.75 21.80 20.70 21.40 0.0M
2022-08-03 21.85 22.20 21.55 21.55 0.0M
2022-08-02 22.85 22.85 21.70 21.80 0.0M
2022-08-01 22.50 24.15 22.50 23.00 0.0M
2022-07-29 21.80 22.60 21.65 22.45 0.0M
2022-07-28 22.45 22.50 21.60 21.60 0.0M
2022-07-27 22.05 22.65 21.70 22.05 0.0M
2022-07-26 21.60 23.25 21.45 22.00 0.0M
2022-07-25 21.70 21.90 21.45 21.50 0.0M
2022-07-22 22.45 22.45 21.60 21.70 0.0M
2022-07-21 22.30 23.75 22.00 22.00 0.0M
2022-07-20 21.05 22.65 20.80 22.65 0.0M
2022-07-19 20.55 20.80 20.50 20.60 0.0M
2022-07-18 20.30 20.90 20.30 20.55 0.0M
2022-07-15 20.55 20.80 20.15 20.30 0.0M
2022-07-14 20.30 20.60 19.70 20.20 0.0M
2022-07-13 20.20 20.85 19.95 20.00 0.0M
2022-07-12 20.90 21.10 19.90 19.90 0.0M
2022-07-11 21.40 21.45 20.70 21.00 0.0M
2022-07-08 22.50 22.55 21.50 21.50 0.0M
2022-07-07 22.40 23.10 22.15 23.05 0.0M
2022-07-06 22.90 23.40 22.20 22.20 0.0M
2022-07-05 22.35 23.35 22.30 23.15 0.0M
2022-07-04 23.05 23.30 21.90 21.95 0.0M
2022-07-01 25.30 25.85 22.80 22.80 0.0M
2022-06-30 26.90 28.00 25.30 25.30 0.0M
2022-06-29 24.50 26.15 24.20 26.15 0.0M
2022-06-28 23.20 23.90 23.20 23.80 0.0M
2022-06-27 23.15 23.60 23.00 23.60 0.0M
2022-06-24 23.00 23.95 22.90 23.55 0.0M
2022-06-23 24.70 25.15 22.90 22.90 0.0M
2022-06-22 27.30 28.00 24.60 24.60 0.0M
2022-06-21 29.00 29.60 26.35 27.30 0.0M
2022-06-20 32.00 32.65 28.40 28.40 0.0M
2022-06-17 28.70 31.55 27.70 31.55 0.0M
2022-06-16 26.75 28.70 26.15 28.70 0.0M
2022-06-15 28.00 28.95 25.80 26.10 0.0M
2022-06-14 26.00 26.70 25.70 26.70 0.0M
2022-06-13 22.80 24.30 22.55 24.30 0.0M
2022-06-10 21.70 22.15 21.70 22.10 0.0M
2022-06-09 22.10 22.10 21.70 22.05 0.0M
2022-06-08 21.70 22.15 21.70 21.90 0.0M
2022-06-07 21.95 22.10 21.80 22.00 0.0M
2022-06-06 22.00 22.00 21.90 21.90 0.0M
2022-06-02 21.80 21.95 21.65 21.85 0.0M
2022-06-01 21.75 21.75 21.55 21.70 0.0M
2022-05-31 21.70 21.75 21.70 21.75 0.0M
2022-05-30 21.70 21.90 21.35 21.40 0.0M
2022-05-27 21.80 21.95 21.45 21.95 0.0M
2022-05-26 21.85 21.90 21.35 21.70 0.0M
2022-05-25 21.85 21.95 21.75 21.85 0.0M
2022-05-24 21.95 21.95 21.55 21.85 0.0M
2022-05-23 21.95 21.95 21.75 21.85 0.0M
2022-05-20 21.95 21.95 21.40 21.70 0.0M
2022-05-19 21.25 21.65 21.05 21.65 0.0M
2022-05-18 21.80 22.00 21.70 21.90 0.0M
2022-05-17 21.65 21.95 21.40 21.95 0.0M
2022-05-16 21.75 21.75 21.35 21.35 0.0M
2022-05-13 21.40 21.55 21.20 21.45 0.0M
2022-05-12 21.45 21.45 21.00 21.40 0.0M
2022-05-11 21.05 21.60 20.80 21.45 0.0M
2022-05-10 20.80 21.00 20.40 20.85 0.0M
2022-05-09 21.65 21.70 20.90 21.25 0.0M
2022-05-06 21.70 21.85 21.00 21.65 0.0M
2022-05-05 21.15 21.35 20.85 21.00 0.0M
2022-05-04 21.10 21.55 21.10 21.40 0.0M
2022-05-03 21.75 21.75 21.75 21.75 0.0M
2022-04-29 21.65 21.65 21.10 21.40 0.0M
2022-04-28 21.35 21.35 20.85 21.10 0.0M
2022-04-27 21.30 21.70 20.80 21.20 0.0M
2022-04-26 21.45 21.45 21.05 21.35 0.0M
2022-04-22 21.25 21.60 21.10 21.40 0.0M
2022-04-21 21.65 21.65 21.10 21.30 0.0M
2022-04-20 21.75 22.00 21.40 21.65 0.0M
2022-04-19 21.70 21.70 21.50 21.50 0.0M
2022-04-18 21.75 21.75 21.20 21.35 0.0M
2022-04-15 21.90 21.90 21.25 21.55 0.0M
2022-04-14 21.50 21.60 21.30 21.45 0.0M
2022-04-13 21.85 21.85 21.45 21.70 0.0M
2022-04-12 21.95 21.95 21.40 21.75 0.0M
2022-04-11 21.70 22.05 21.50 21.65 0.0M
2022-04-08 21.70 22.10 21.70 21.90 0.0M
2022-04-07 21.70 21.70 21.70 21.70 0.0M
2022-04-06 21.30 21.75 21.15 21.60 0.0M
2022-03-31 21.60 21.80 21.55 21.80 0.0M
2022-03-30 22.00 22.05 21.50 21.90 0.0M
2022-03-29 21.60 22.10 21.60 21.90 0.0M
2022-03-28 21.60 21.75 21.30 21.65 0.0M
2022-03-25 21.65 21.65 21.40 21.60 0.0M
2022-03-24 21.45 21.65 21.40 21.50 0.0M
2022-03-23 21.75 21.75 21.40 21.45 0.0M
2022-03-22 21.80 21.80 21.30 21.55 0.0M
2022-03-21 22.10 22.30 21.75 21.90 0.0M
2022-03-18 22.60 22.60 22.10 22.40 0.0M
2022-03-17 22.70 22.85 22.20 22.65 0.0M
2022-03-16 22.35 22.75 22.20 22.60 0.0M
2022-03-15 22.85 22.85 22.35 22.70 0.0M
2022-03-14 22.65 22.95 22.55 22.80 0.0M
2022-03-11 22.90 22.90 22.05 22.55 0.0M
2022-03-10 22.95 22.95 22.35 22.75 0.0M
2022-03-09 22.40 22.75 22.20 22.60 0.0M
2022-03-08 22.65 22.95 22.65 22.75 0.0M
2022-03-07 22.85 22.85 22.40 22.70 0.0M
2022-03-04 22.70 22.90 22.60 22.80 0.0M
2022-03-03 22.80 23.00 22.70 22.95 0.0M
2022-03-02 23.10 23.10 22.70 22.95 0.0M
2022-03-01 22.75 22.80 22.75 22.80 0.0M
2022-02-25 23.05 23.05 22.80 22.90 0.0M
2022-02-24 23.05 23.05 22.60 22.80 0.0M
2022-02-23 23.00 23.00 22.80 22.90 0.0M
2022-02-22 23.00 23.00 22.50 22.80 0.0M
2022-02-21 22.95 22.95 22.90 22.90 0.0M
2022-02-18 22.90 23.00 22.55 22.80 0.0M
2022-02-17 22.70 23.00 22.60 22.80 0.0M
2022-02-16 22.80 23.00 22.70 23.00 0.0M
2022-02-15 23.10 23.10 22.60 23.00 0.0M
2022-02-14 23.10 23.10 22.65 22.80 0.0M
2022-02-11 23.10 23.10 22.70 23.00 0.0M
2022-02-10 22.90 22.90 22.50 22.90 0.0M
2022-02-09 22.75 22.95 22.75 22.90 0.0M
2022-02-08 22.95 23.00 22.75 22.90 0.0M
2022-02-07 23.00 23.00 23.00 23.00 0.0M
2022-01-26 23.05 23.05 22.70 22.70 0.0M
2022-01-25 22.45 22.80 22.40 22.65 0.0M
2022-01-24 23.00 23.00 22.75 22.75 0.0M
2022-01-21 23.05 23.05 22.45 22.95 0.0M
2022-01-20 23.10 23.10 22.50 23.00 0.0M
2022-01-19 22.60 22.90 22.60 22.90 0.0M
2022-01-18 22.75 23.00 22.75 23.00 0.0M
2022-01-17 22.10 23.15 22.10 23.00 0.0M
2022-01-14 23.35 23.35 22.50 22.90 0.0M
2022-01-13 23.15 23.15 22.70 23.00 0.0M
2022-01-12 23.05 23.05 22.50 22.50 0.0M
2022-01-11 22.95 22.95 22.55 22.70 0.0M
2022-01-10 22.60 22.95 22.60 22.95 0.0M
2022-01-07 23.30 23.30 22.80 22.80 0.0M
2022-01-06 23.10 23.30 22.90 23.25 0.0M
2022-01-05 23.15 23.20 23.00 23.20 0.0M
2022-01-04 23.00 23.15 23.00 23.10 0.0M
2022-01-03 23.20 23.50 22.40 23.00 0.0M