K Way Information (5201)

5201
🏛️ 台湾 →
43.50
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
2025-09-26 43.60 44.95 42.40 43.50 1.8M
2025-09-25 43.05 46.50 42.90 43.50 1.6M
2025-09-24 41.05 44.45 40.70 43.05 1.6M
2025-09-23 41.50 42.40 40.60 40.95 0.6M
2025-09-22 42.60 42.60 40.30 40.50 0.7M
2025-09-19 38.60 42.40 38.40 42.15 1.4M
2025-09-18 38.40 39.75 38.40 38.95 0.5M
2025-09-17 37.50 38.30 37.45 38.00 0.1M
2025-09-16 37.35 37.45 37.10 37.40 0.1M
2025-09-15 37.10 37.60 36.35 37.30 0.2M
2025-09-12 37.55 37.90 36.90 36.90 0.2M
2025-09-11 38.70 38.75 37.25 37.25 0.3M
2025-09-10 37.90 39.60 37.90 38.30 0.9M
2025-09-09 38.30 38.40 37.85 37.95 0.1M
2025-09-08 37.75 38.75 37.75 38.10 0.3M
2025-09-05 38.35 38.35 37.75 37.75 0.1M
2025-09-04 38.50 38.55 37.90 37.90 0.2M
2025-09-03 37.10 38.50 37.05 38.15 0.3M
2025-09-02 37.65 37.80 36.50 37.00 0.3M
2025-09-01 37.70 38.85 37.20 37.30 0.4M
2025-08-29 37.85 38.50 37.50 38.05 0.4M
2025-08-28 38.15 39.00 37.70 37.70 0.3M
2025-08-27 38.85 38.85 37.95 37.95 0.5M
2025-08-26 39.00 39.45 38.65 38.65 0.3M
2025-08-25 39.05 39.15 38.60 39.00 0.2M
2025-08-22 39.30 40.55 38.60 38.65 0.8M
2025-08-21 40.00 41.00 39.00 39.10 1.2M
2025-08-20 38.60 41.20 37.70 39.45 1.6M
2025-08-19 38.85 40.60 38.65 38.65 0.7M
2025-08-18 40.10 40.35 38.95 38.95 0.4M
2025-08-15 41.50 41.50 39.60 40.00 0.4M
2025-08-14 42.00 42.25 40.25 40.75 0.6M
2025-08-13 43.45 43.75 41.30 41.80 1.3M
2025-08-12 40.00 43.90 39.50 43.00 2.9M
2025-08-11 38.50 40.95 37.95 40.30 1.2M
2025-08-08 38.50 38.50 37.65 37.65 0.2M
2025-08-07 38.80 38.95 38.00 38.00 0.2M
2025-08-06 39.00 39.00 38.30 38.40 0.2M
2025-08-05 39.00 39.10 38.65 38.85 0.2M
2025-08-04 37.65 39.50 37.25 38.55 0.6M
2025-08-01 37.25 40.30 37.25 37.90 1.0M
2025-07-31 38.85 38.85 37.80 37.85 0.4M
2025-07-30 39.00 39.10 38.65 38.80 0.2M
2025-07-29 40.05 40.05 38.90 38.90 0.3M
2025-07-28 39.55 40.25 39.35 39.75 0.3M
2025-07-25 39.10 40.25 39.10 39.45 0.3M
2025-07-24 39.60 39.65 38.80 39.00 0.3M
2025-07-23 39.15 39.60 38.45 39.50 0.4M
2025-07-22 40.10 40.10 38.70 38.70 0.5M
2025-07-21 39.70 40.75 39.50 39.70 0.5M
2025-07-18 40.60 40.70 39.20 39.45 0.6M
2025-07-17 40.30 40.80 39.80 40.35 0.5M
2025-07-16 41.50 41.60 40.00 40.00 0.9M
2025-07-15 42.50 42.75 40.70 40.90 1.2M
2025-07-14 42.30 43.50 41.50 41.75 1.3M
2025-07-11 43.50 43.50 41.80 41.85 1.1M
2025-07-10 44.10 45.25 43.00 43.05 2.2M
2025-07-09 45.25 45.70 44.05 44.80 3.4M
2025-07-08 46.40 49.85 45.35 45.35 20.1M
2025-07-07 43.25 47.00 42.00 46.85 7.4M
2025-07-04 43.25 43.95 41.60 43.20 4.1M
2025-07-03 42.90 44.65 41.50 43.15 11.5M
2025-07-02 37.85 41.50 37.50 41.50 3.3M
2025-07-01 38.65 39.45 37.70 37.75 0.4M
2025-06-30 40.50 40.50 38.50 38.60 0.7M
2025-06-27 39.15 41.20 39.00 40.20 2.0M
2025-06-26 39.30 39.45 38.60 38.85 0.4M
2025-06-25 39.30 39.40 38.40 39.00 0.4M
2025-06-24 38.45 39.25 38.40 38.75 0.3M
2025-06-23 39.10 39.20 38.00 38.05 0.5M
2025-06-20 39.80 40.70 39.05 39.15 0.4M
2025-06-19 41.30 41.35 39.90 39.90 0.5M
2025-06-18 42.65 42.95 41.20 41.35 1.0M
2025-06-17 42.50 43.70 41.75 42.50 3.0M
2025-06-16 41.60 42.10 40.20 42.10 1.3M
2025-06-13 41.30 42.35 41.05 41.90 2.9M
2025-06-12 39.60 42.80 38.90 42.05 4.8M
2025-06-11 39.20 39.40 38.80 39.05 0.4M
2025-06-10 39.90 40.00 38.70 38.80 0.6M
2025-06-09 40.10 40.25 38.40 39.05 0.8M
2025-06-06 40.40 41.00 39.60 39.85 0.7M
2025-06-05 41.70 41.80 40.65 40.70 0.7M
2025-06-04 42.85 43.50 41.75 41.75 1.1M
2025-06-03 42.00 42.80 41.40 42.35 1.3M
2025-06-02 41.55 43.20 40.70 41.55 2.0M
2025-05-29 43.80 43.80 41.20 42.15 1.6M
2025-05-28 45.95 47.25 43.30 43.40 4.0M
2025-05-27 43.25 46.90 42.90 45.25 4.8M
2025-05-26 45.20 45.20 43.15 43.25 1.3M
2025-05-23 46.40 47.00 44.90 45.20 1.9M
2025-05-22 47.50 47.60 46.20 46.80 1.7M
2025-05-21 48.80 49.80 47.55 48.00 8.5M
2025-05-20 45.10 49.15 45.10 48.85 7.8M
2025-05-19 45.50 46.25 44.00 44.70 1.7M
2025-05-16 47.85 47.85 45.40 45.50 2.4M
2025-05-15 48.40 50.00 47.00 47.30 5.2M
2025-05-14 49.70 49.80 48.40 48.50 3.0M
2025-05-13 53.40 53.40 48.40 48.85 6.7M
2025-05-12 53.50 53.70 51.70 52.80 3.6M
2025-05-09 57.90 58.30 52.50 53.60 5.8M
2025-05-08 58.00 60.80 57.10 57.80 10.8M
2025-05-07 63.30 63.70 57.00 58.00 28.6M
2025-05-06 55.10 61.00 53.10 61.00 19.2M
2025-05-05 54.10 56.70 50.80 55.50 12.9M
2025-05-02 56.60 58.50 53.70 54.10 10.3M
2025-04-30 59.00 59.40 54.50 55.00 10.0M
2025-04-29 58.20 63.40 57.00 59.80 33.2M
2025-04-28 55.50 57.70 52.00 57.70 26.5M
2025-04-25 48.15 52.50 48.15 52.50 19.3M
2025-04-24 46.30 49.70 43.70 47.75 21.8M
2025-04-23 42.15 45.35 41.50 45.35 4.9M
2025-04-22 40.85 41.95 39.90 41.25 2.4M
2025-04-21 45.30 45.85 40.60 41.15 4.3M
2025-04-18 43.90 48.35 42.60 45.00 7.3M
2025-04-17 49.80 51.00 44.55 44.55 7.3M
2025-04-16 44.70 49.50 44.25 49.50 6.9M
2025-04-15 42.75 45.35 42.60 45.00 5.2M
2025-04-14 38.10 41.25 38.10 41.25 2.1M
2025-04-11 37.55 38.00 35.00 37.50 0.9M
2025-04-10 37.80 37.80 36.65 37.80 0.9M
2025-04-09 35.50 36.65 32.45 34.40 1.3M
2025-04-08 31.10 35.35 31.10 34.80 1.4M
2025-04-07 34.15 34.15 34.15 34.15 0.2M
2025-04-02 40.50 40.85 37.85 37.90 3.1M
2025-04-01 37.50 40.15 36.90 40.15 3.9M
2025-03-31 35.55 37.50 35.00 36.50 0.5M
2025-03-28 35.50 36.60 35.35 36.00 0.4M
2025-03-27 37.15 37.35 35.35 35.35 0.6M
2025-03-26 39.10 40.00 37.30 38.50 1.7M
2025-03-25 38.70 39.85 37.80 38.60 1.4M
2025-03-24 38.35 39.50 38.05 38.05 0.0M
2025-03-21 37.75 41.10 37.75 38.05 0.0M
2025-03-20 35.85 38.95 35.70 37.40 1.5M
2025-03-19 35.50 35.85 35.20 35.85 0.3M
2025-03-18 35.80 35.90 35.30 35.40 0.2M
2025-03-17 35.55 35.95 34.45 35.60 0.3M
2025-03-14 34.40 35.10 34.40 34.95 0.3M
2025-03-13 33.50 34.75 33.50 34.00 0.2M
2025-03-12 33.80 34.40 33.45 33.45 0.1M
2025-03-11 33.40 34.05 33.40 33.75 0.2M
2025-03-10 33.40 34.35 33.35 34.00 0.3M
2025-03-07 33.65 34.15 33.35 33.40 0.1M
2025-03-06 33.90 34.05 33.55 33.70 0.3M
2025-03-05 33.25 33.70 33.25 33.70 0.1M
2025-03-04 31.20 33.65 31.10 33.65 0.5M
2025-03-03 34.90 34.90 33.45 33.55 0.2M
2025-02-27 34.25 34.30 33.10 34.00 0.0M
2025-02-26 34.20 35.00 33.85 33.85 0.0M
2025-02-25 33.75 33.75 33.10 33.10 0.0M
2025-02-24 33.20 33.95 33.20 33.40 0.0M
2025-02-21 33.55 34.20 33.40 33.65 0.0M
2025-02-20 35.00 35.35 33.20 33.40 0.0M
2025-02-19 33.55 35.55 33.30 33.80 0.0M
2025-02-18 33.50 33.65 33.05 33.25 0.0M
2025-02-17 33.10 33.45 33.00 33.35 0.0M
2025-02-14 33.60 33.60 32.65 33.20 0.0M
2025-02-13 34.50 35.70 33.40 33.45 0.0M
2025-02-12 33.60 34.15 32.30 33.90 0.0M
2025-02-11 36.00 37.90 33.70 33.90 0.0M
2025-02-10 36.85 36.85 34.30 35.70 0.0M
2025-02-07 33.35 36.60 33.35 36.60 0.0M
2025-02-06 33.25 33.45 31.90 33.30 0.0M
2025-02-05 33.90 34.70 32.55 33.50 0.0M
2025-02-04 29.60 32.20 29.25 32.20 0.0M
2025-02-03 28.90 29.60 28.90 29.30 0.0M
2025-01-22 28.80 29.05 28.80 28.90 0.0M
2025-01-21 28.60 28.80 28.50 28.75 0.0M
2025-01-20 28.80 28.85 28.00 28.55 0.0M
2025-01-17 28.85 28.90 28.50 28.85 0.0M
2025-01-16 28.60 28.95 28.00 28.85 0.0M
2025-01-15 27.90 28.90 27.90 28.90 0.0M
2025-01-14 28.05 28.45 27.50 28.45 0.0M
2025-01-13 28.00 28.25 27.35 27.90 0.0M
2025-01-10 28.20 28.35 27.95 28.35 0.0M
2025-01-09 28.20 28.35 27.85 27.85 0.0M
2025-01-08 27.95 28.00 27.90 27.90 0.0M
2025-01-07 28.85 28.85 27.95 27.95 0.0M
2025-01-06 28.55 28.55 28.45 28.45 0.0M
2025-01-03 29.40 29.45 28.55 28.55 0.1M
2025-01-02 28.85 29.20 27.55 29.20 0.0M