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
2024-12-31 28.40 28.70 28.40 28.40 0.0M
2024-12-30 28.05 28.45 28.05 28.40 0.0M
2024-12-27 28.30 29.00 28.30 28.60 0.0M
2024-12-26 28.00 28.75 28.00 28.75 0.0M
2024-12-25 28.15 28.30 28.00 28.00 0.0M
2024-12-24 28.25 28.25 28.10 28.10 0.0M
2024-12-23 28.85 28.85 28.30 28.30 0.0M
2024-12-20 29.10 29.10 28.25 28.25 0.0M
2024-12-19 28.50 29.10 28.50 29.10 0.0M
2024-12-18 28.40 28.85 28.40 28.80 0.0M
2024-12-17 28.00 29.05 28.00 29.00 0.0M
2024-12-16 28.55 28.55 28.00 28.05 0.0M
2024-12-13 28.35 28.70 28.15 28.60 0.0M
2024-12-12 29.75 29.75 28.35 28.35 0.0M
2024-12-11 29.55 29.55 28.75 29.05 0.0M
2024-12-10 28.60 29.05 28.60 28.90 0.0M
2024-12-09 29.00 29.00 27.85 28.60 0.0M
2024-12-06 28.55 28.95 28.25 28.55 0.0M
2024-12-05 27.15 29.15 27.15 28.55 0.0M
2024-12-04 27.05 27.20 27.05 27.15 0.0M
2024-12-03 27.00 27.00 26.90 26.90 0.0M
2024-12-02 27.00 27.05 26.95 26.95 0.0M
2024-11-29 27.05 27.15 27.05 27.05 0.0M
2024-11-28 26.75 27.15 26.75 27.15 0.0M
2024-11-27 27.10 27.10 27.05 27.05 0.0M
2024-11-26 27.10 27.10 27.00 27.00 0.0M
2024-11-25 27.20 27.20 27.10 27.10 0.0M
2024-11-22 27.20 27.20 27.00 27.00 0.0M
2024-11-21 27.05 27.25 27.00 27.25 0.0M
2024-11-20 27.00 27.05 27.00 27.00 0.0M
2024-11-19 27.20 27.20 27.15 27.15 0.0M
2024-11-18 27.00 27.20 27.00 27.20 0.0M
2024-11-15 27.05 27.05 27.00 27.00 0.0M
2024-11-14 27.00 27.30 26.95 27.05 0.0M
2024-11-13 27.25 27.25 27.05 27.05 0.0M
2024-11-12 27.50 27.50 26.95 26.95 0.0M
2024-11-11 28.15 28.15 27.80 28.15 0.0M
2024-11-08 27.30 27.65 27.25 27.30 0.0M
2024-11-07 27.40 27.40 27.20 27.20 0.0M
2024-11-06 27.70 27.70 27.40 27.40 0.0M
2024-11-05 27.30 27.30 27.30 27.30 0.0M
2024-11-04 27.55 27.55 27.25 27.40 0.0M
2024-11-01 27.55 28.05 27.40 27.50 0.0M
2024-10-30 27.75 27.85 27.55 27.55 0.0M
2024-10-29 27.85 28.00 27.75 27.75 0.0M
2024-10-28 28.05 28.10 27.75 28.00 0.0M
2024-10-25 28.50 28.50 27.85 28.00 0.0M
2024-10-24 27.25 28.75 27.25 27.80 0.0M
2024-10-23 27.70 28.45 27.40 27.55 0.0M
2024-10-22 27.15 27.50 27.15 27.25 0.0M
2024-10-21 27.10 27.55 27.05 27.10 0.0M
2024-10-18 27.20 27.20 27.05 27.10 0.0M
2024-10-17 27.30 27.35 27.00 27.35 0.0M
2024-10-16 27.55 27.55 27.30 27.30 0.0M
2024-10-15 27.50 27.55 27.40 27.55 0.0M
2024-10-14 27.50 27.50 27.40 27.40 0.0M
2024-10-11 28.25 28.35 26.85 26.85 0.0M
2024-10-09 28.25 28.40 28.10 28.35 0.0M
2024-10-08 28.25 28.50 28.25 28.25 0.0M
2024-10-07 28.40 28.40 28.05 28.20 0.0M
2024-10-04 28.30 28.30 28.30 28.30 0.0M
2024-10-01 28.35 28.35 28.30 28.35 0.0M
2024-09-30 28.25 28.35 28.25 28.35 0.0M
2024-09-27 28.30 28.30 28.25 28.25 0.0M
2024-09-26 28.50 28.50 28.35 28.35 0.0M
2024-09-25 28.45 28.45 28.35 28.45 0.0M
2024-09-24 28.25 28.40 28.20 28.30 0.0M
2024-09-23 28.50 28.50 28.35 28.40 0.0M
2024-09-20 28.40 28.90 28.30 28.30 0.0M
2024-09-19 28.15 28.30 28.00 28.30 0.0M
2024-09-18 28.20 28.30 28.15 28.20 0.0M
2024-09-16 28.45 28.45 28.15 28.15 0.0M
2024-09-13 28.20 28.30 28.15 28.15 0.0M
2024-09-12 28.25 28.25 28.20 28.20 0.0M
2024-09-11 28.25 28.35 28.20 28.20 0.0M
2024-09-10 28.15 28.75 28.15 28.20 0.0M
2024-09-06 28.15 28.20 28.15 28.20 0.0M
2024-09-05 28.40 28.55 28.35 28.35 0.0M
2024-09-04 28.10 28.30 28.05 28.10 0.0M
2024-09-03 28.60 28.75 28.40 28.70 0.0M
2024-09-02 28.65 28.70 28.45 28.60 0.0M
2024-08-30 28.65 28.85 28.25 28.70 0.0M
2024-08-29 29.10 29.10 28.90 28.95 0.0M
2024-08-28 29.15 29.15 28.90 29.10 0.0M
2024-08-27 28.70 29.00 28.70 28.80 0.0M
2024-08-26 28.95 29.00 28.80 28.80 0.0M
2024-08-23 28.80 28.90 28.75 28.90 0.0M
2024-08-22 28.55 29.00 28.50 29.00 0.0M
2024-08-21 28.20 28.50 28.20 28.50 0.0M
2024-08-20 28.35 28.35 28.30 28.35 0.0M
2024-08-19 28.35 28.35 28.00 28.10 0.0M
2024-08-16 28.40 28.40 28.30 28.30 0.0M
2024-08-15 27.80 29.15 27.80 28.30 0.0M
2024-08-14 27.85 27.95 27.80 27.80 0.0M
2024-08-13 27.65 27.80 27.65 27.80 0.0M
2024-08-12 27.75 27.75 27.60 27.65 0.0M
2024-08-09 28.00 28.00 27.65 27.70 0.0M
2024-08-08 27.80 27.80 27.30 27.60 0.0M
2024-08-07 28.10 28.15 27.75 27.90 0.0M
2024-08-06 26.00 28.20 25.70 28.10 0.0M
2024-08-05 27.45 27.45 25.60 25.65 0.0M
2024-08-02 27.65 28.00 27.55 27.60 0.0M
2024-08-01 27.95 27.95 27.85 27.85 0.0M
2024-07-31 27.70 27.75 27.70 27.75 0.0M
2024-07-30 27.60 27.75 27.60 27.65 0.0M
2024-07-29 28.00 28.00 27.55 27.55 0.0M
2024-07-26 27.45 27.45 27.30 27.30 0.0M
2024-07-23 27.80 27.80 27.65 27.65 0.0M
2024-07-22 27.90 27.90 27.55 27.55 0.0M
2024-07-19 28.35 28.35 28.00 28.00 0.0M
2024-07-18 28.45 28.80 28.30 28.45 0.0M
2024-07-17 28.00 28.45 28.00 28.45 0.0M
2024-07-16 27.90 28.00 27.85 27.90 0.0M
2024-07-15 28.20 28.20 27.90 27.90 0.0M
2024-07-12 28.45 28.45 28.20 28.20 0.0M
2024-07-11 28.55 28.55 28.30 28.30 0.0M
2024-07-10 28.50 28.60 27.80 28.60 0.0M
2024-07-09 28.45 28.50 28.20 28.50 0.0M
2024-07-08 29.00 29.10 28.65 28.65 0.0M
2024-07-05 28.75 29.00 28.70 28.90 0.0M
2024-07-04 28.50 29.00 28.50 28.70 0.0M
2024-07-03 28.15 28.60 28.05 28.45 0.0M
2024-07-02 27.80 28.15 27.75 28.15 0.0M
2024-07-01 27.75 27.90 27.70 27.85 0.0M
2024-06-28 28.00 28.15 28.00 28.05 0.0M
2024-06-27 28.20 28.20 27.70 28.15 0.0M
2024-06-26 27.85 28.35 27.75 28.20 0.0M
2024-06-25 27.70 27.70 27.45 27.70 0.0M
2024-06-24 27.80 27.80 27.50 27.65 0.0M
2024-06-21 27.85 28.05 27.75 27.80 0.0M
2024-06-20 27.70 27.85 27.70 27.85 0.0M
2024-06-19 27.95 27.95 27.55 27.65 0.0M
2024-06-18 27.70 27.75 27.65 27.65 0.0M
2024-06-17 27.75 27.80 27.45 27.70 0.0M
2024-06-14 27.60 27.90 27.50 27.75 0.0M
2024-06-13 28.10 28.10 27.70 27.70 0.0M
2024-06-12 28.25 28.25 27.80 27.95 0.0M
2024-06-11 28.75 28.75 27.80 27.90 0.0M
2024-06-07 28.95 29.05 28.80 28.80 0.0M
2024-06-06 28.75 28.75 28.60 28.65 0.0M
2024-06-05 28.75 28.95 28.70 28.75 0.0M
2024-06-04 28.95 29.20 28.65 28.70 0.0M
2024-06-03 28.70 28.85 28.65 28.70 0.0M
2024-05-31 28.75 28.85 28.75 28.80 0.0M
2024-05-30 29.05 29.05 28.70 28.75 0.0M
2024-05-29 29.05 29.20 28.95 28.95 0.0M
2024-05-28 29.15 29.45 29.15 29.25 0.0M
2024-05-27 28.95 29.15 28.95 29.15 0.0M
2024-05-24 28.80 29.10 28.70 28.95 0.0M
2024-05-23 29.10 29.30 28.75 28.75 0.0M
2024-05-22 29.30 29.30 29.00 29.05 0.0M
2024-05-21 29.30 29.30 29.05 29.20 0.0M
2024-05-20 29.25 29.50 29.15 29.30 0.0M
2024-05-17 28.95 29.30 28.85 29.20 0.0M
2024-05-16 29.05 29.05 28.55 28.70 0.0M
2024-05-15 29.00 29.30 28.80 29.00 0.0M
2024-05-14 28.90 29.15 28.85 29.15 0.0M
2024-05-13 28.85 29.20 28.50 28.90 0.0M
2024-05-10 29.85 29.90 28.80 28.95 0.0M
2024-05-09 32.40 32.95 31.50 31.95 0.0M
2024-05-08 31.40 32.35 31.25 32.10 0.0M
2024-05-07 31.10 31.55 30.90 31.00 0.0M
2024-05-06 31.55 31.55 30.90 30.90 0.0M
2024-05-03 31.80 31.90 31.20 31.50 0.0M
2024-05-02 31.10 31.90 30.50 31.65 0.0M
2024-04-30 30.60 30.60 30.40 30.60 0.0M
2024-04-29 30.40 30.75 30.40 30.55 0.0M
2024-04-26 30.50 30.90 30.30 30.45 0.0M
2024-04-25 30.15 30.30 30.10 30.10 0.0M
2024-04-24 30.55 30.65 30.20 30.20 0.0M
2024-04-23 30.35 30.85 29.95 30.30 0.0M
2024-04-22 30.20 30.40 30.15 30.20 0.0M
2024-04-19 30.65 31.25 29.90 30.15 0.0M
2024-04-18 30.75 31.00 30.65 30.90 0.0M
2024-04-17 30.40 31.15 30.40 30.70 0.0M
2024-04-16 30.20 30.65 29.25 30.65 0.0M
2024-04-15 30.80 31.10 30.20 30.25 0.0M
2024-04-12 30.50 30.85 30.40 30.80 0.0M
2024-04-11 30.25 30.90 30.20 30.50 0.0M
2024-04-10 31.10 31.40 30.55 30.70 0.0M
2024-04-09 33.15 33.25 32.50 32.75 0.0M
2024-04-08 32.80 33.70 32.60 33.05 0.0M
2024-04-03 34.10 34.30 32.55 32.80 0.0M
2024-04-02 35.60 35.60 34.60 34.65 0.0M
2024-04-01 35.50 35.70 35.20 35.30 0.0M
2024-03-29 37.10 37.35 36.65 37.35 0.0M
2024-03-28 36.70 37.30 36.50 36.60 0.0M
2024-03-27 37.20 37.20 36.65 36.70 0.0M
2024-03-26 38.20 38.20 36.45 36.50 0.0M
2024-03-25 38.00 38.95 37.70 38.05 0.0M
2024-03-22 37.00 38.70 36.95 37.45 0.0M
2024-03-21 37.10 37.50 36.10 37.05 0.0M
2024-03-20 38.45 38.80 37.00 37.10 0.0M
2024-03-19 36.70 39.60 36.50 39.60 0.0M
2024-03-18 34.90 37.00 34.45 36.00 0.0M
2024-03-15 37.30 38.80 34.70 34.70 0.0M
2024-03-14 40.70 40.70 36.50 37.75 0.0M
2024-03-13 39.95 41.85 37.10 39.00 0.0M
2024-03-12 38.50 38.50 38.50 38.50 0.0M
2024-03-11 35.00 35.00 35.00 35.00 0.0M
2024-03-08 30.95 32.10 30.90 31.85 0.0M
2024-03-07 30.45 30.90 30.35 30.70 0.0M
2024-03-06 30.25 30.45 30.20 30.45 0.0M
2024-03-05 30.20 30.35 30.05 30.35 0.0M
2024-03-04 30.25 30.45 30.20 30.25 0.0M
2024-03-01 30.40 30.40 30.05 30.25 0.0M
2024-02-29 30.20 30.50 30.05 30.45 0.0M
2024-02-27 30.45 30.45 30.00 30.30 0.0M
2024-02-26 30.30 30.30 30.10 30.25 0.0M
2024-02-23 30.55 30.55 30.15 30.35 0.0M
2024-02-22 30.25 30.35 30.25 30.30 0.0M
2024-02-21 30.20 30.20 30.00 30.20 0.0M
2024-02-20 30.30 30.45 30.00 30.35 0.0M
2024-02-19 30.20 30.30 29.90 30.30 0.0M
2024-02-16 30.85 30.85 30.20 30.50 0.0M
2024-02-15 31.00 31.15 30.85 31.05 0.0M
2024-02-05 31.20 31.30 31.00 31.30 0.0M
2024-02-02 31.55 31.55 31.20 31.45 0.0M
2024-02-01 31.20 31.55 31.15 31.55 0.0M
2024-01-31 31.40 31.45 31.10 31.45 0.0M
2024-01-30 31.40 31.65 31.35 31.40 0.0M
2024-01-29 31.40 31.50 31.20 31.40 0.0M
2024-01-26 30.85 31.40 30.85 31.40 0.0M
2024-01-25 31.40 31.40 31.10 31.35 0.0M
2024-01-24 31.20 31.45 31.00 31.45 0.0M
2024-01-23 31.00 31.25 30.90 31.20 0.0M
2024-01-22 30.90 31.00 30.75 31.00 0.0M
2024-01-19 30.60 30.80 30.50 30.80 0.0M
2024-01-18 31.70 31.70 30.50 30.75 0.0M
2024-01-17 31.75 32.40 31.15 31.15 0.0M
2024-01-16 31.20 31.80 31.20 31.80 0.0M
2024-01-15 31.80 31.80 31.65 31.80 0.0M
2024-01-12 31.60 31.75 31.25 31.75 0.0M
2024-01-11 31.50 31.80 31.50 31.80 0.0M
2024-01-10 31.50 31.65 31.20 31.65 0.0M
2024-01-09 31.70 31.70 31.00 31.55 0.0M
2024-01-08 31.20 32.30 31.10 31.80 0.0M
2024-01-05 31.20 31.25 31.20 31.25 0.0M
2024-01-04 31.05 31.20 31.00 31.20 0.0M
2024-01-03 31.10 31.10 30.90 31.00 0.0M
2024-01-02 31.05 31.10 30.90 31.10 0.0M