King Chou Marine Technology Co Ltd (4417)

4417
🏛️ 台湾 →
49.60
最終更新: 2025-10-03
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 38.50 38.80 38.30 38.50 0.0M
2022-12-29 38.30 38.45 38.25 38.30 0.0M
2022-12-28 38.50 38.80 38.35 38.35 0.0M
2022-12-27 39.00 39.15 38.80 38.90 0.0M
2022-12-26 38.80 39.60 38.75 39.00 0.0M
2022-12-23 38.25 38.55 38.20 38.45 0.0M
2022-12-22 38.55 38.90 38.30 38.55 0.0M
2022-12-21 38.30 39.00 38.30 38.50 0.0M
2022-12-20 38.50 39.05 38.05 38.30 0.0M
2022-12-19 38.80 38.80 38.20 38.30 0.0M
2022-12-16 38.10 38.95 38.10 38.50 0.0M
2022-12-15 39.15 39.30 38.45 38.45 0.0M
2022-12-14 39.50 40.60 39.15 39.15 0.0M
2022-12-13 38.15 39.40 38.15 39.15 0.0M
2022-12-12 38.00 38.30 37.75 37.90 0.0M
2022-12-09 37.30 37.35 37.20 37.30 0.0M
2022-12-08 37.20 37.30 37.05 37.25 0.0M
2022-12-07 37.05 37.45 37.05 37.30 0.0M
2022-12-06 37.05 37.10 36.95 37.05 0.0M
2022-12-05 37.10 37.15 37.00 37.05 0.0M
2022-12-02 36.95 37.05 36.90 37.00 0.0M
2022-12-01 36.75 37.10 36.75 36.95 0.0M
2022-11-30 36.80 36.85 35.60 36.70 0.0M
2022-11-29 36.75 36.80 36.70 36.80 0.0M
2022-11-28 36.55 36.80 36.55 36.75 0.0M
2022-11-25 36.80 36.80 36.50 36.55 0.0M
2022-11-24 36.80 36.80 36.70 36.80 0.0M
2022-11-23 36.90 36.90 36.65 36.75 0.0M
2022-11-22 37.00 37.05 36.65 36.80 0.0M
2022-11-21 36.70 36.80 36.50 36.80 0.0M
2022-11-18 36.70 36.90 36.70 36.75 0.0M
2022-11-17 36.95 37.05 36.80 36.90 0.0M
2022-11-16 37.00 37.00 36.55 36.80 0.0M
2022-11-15 36.70 36.70 36.10 36.45 0.0M
2022-11-14 36.85 37.20 36.55 36.70 0.0M
2022-11-11 36.50 36.70 36.00 36.30 0.0M
2022-11-10 35.50 35.60 35.40 35.55 0.0M
2022-11-09 35.50 35.50 35.15 35.45 0.0M
2022-11-08 35.00 35.70 34.80 35.00 0.0M
2022-11-07 34.60 34.80 34.50 34.70 0.0M
2022-11-04 34.55 34.75 34.50 34.50 0.0M
2022-11-03 34.60 34.60 34.30 34.55 0.0M
2022-11-02 34.40 34.60 34.40 34.60 0.0M
2022-11-01 34.00 35.00 34.00 34.45 0.0M
2022-10-31 34.10 34.10 33.40 34.00 0.0M
2022-10-28 34.20 34.20 34.00 34.10 0.0M
2022-10-27 34.00 34.00 33.60 34.00 0.0M
2022-10-26 34.00 34.25 33.65 34.00 0.0M
2022-10-25 34.00 34.50 33.45 34.25 0.0M
2022-10-24 34.80 34.80 34.10 34.10 0.0M
2022-10-21 34.45 34.95 34.05 34.10 0.0M
2022-10-20 34.60 34.90 33.95 34.25 0.0M
2022-10-19 34.75 35.70 34.75 35.20 0.0M
2022-10-18 35.00 35.40 34.60 34.75 0.0M
2022-10-17 35.15 35.20 34.35 34.35 0.0M
2022-10-14 34.70 35.20 34.50 34.65 0.0M
2022-10-13 35.05 35.05 33.65 33.95 0.0M
2022-10-12 34.35 35.20 34.35 34.90 0.0M
2022-10-11 35.60 35.70 33.95 34.30 0.0M
2022-10-07 36.70 37.00 36.30 36.40 0.0M
2022-10-06 36.10 36.95 36.10 36.60 0.0M
2022-10-05 36.50 36.90 35.85 36.10 0.0M
2022-10-04 35.85 36.65 35.70 36.30 0.0M
2022-10-03 35.20 36.70 35.20 35.70 0.0M
2022-09-30 35.00 35.20 35.00 35.20 0.0M
2022-09-29 35.00 35.60 35.00 35.15 0.0M
2022-09-28 35.15 35.65 34.20 34.70 0.0M
2022-09-27 35.25 35.30 35.00 35.15 0.0M
2022-09-26 35.95 36.00 35.10 35.10 0.0M
2022-09-23 36.45 36.65 36.05 36.05 0.0M
2022-09-22 36.10 36.30 36.00 36.10 0.0M
2022-09-21 36.70 36.80 36.00 36.40 0.0M
2022-09-20 36.80 37.10 36.40 36.70 0.0M
2022-09-19 36.80 38.00 36.30 36.80 0.0M
2022-09-16 35.90 37.00 35.60 36.50 0.0M
2022-09-15 35.95 36.10 35.75 35.85 0.0M
2022-09-14 35.60 36.00 35.20 35.95 0.0M
2022-09-13 35.45 36.15 35.40 36.05 0.0M
2022-09-12 37.70 37.70 35.60 35.80 0.0M
2022-09-08 34.25 34.40 34.05 34.30 0.0M
2022-09-07 34.15 34.40 34.00 34.25 0.0M
2022-09-06 34.20 34.20 34.10 34.15 0.0M
2022-09-05 34.00 34.25 34.00 34.15 0.0M
2022-09-02 34.35 34.35 34.00 34.05 0.0M
2022-09-01 34.55 34.55 34.00 34.05 0.0M
2022-08-31 34.40 34.40 34.00 34.10 0.0M
2022-08-30 34.55 34.55 34.00 34.15 0.0M
2022-08-29 34.30 34.30 34.00 34.30 0.0M
2022-08-26 34.50 34.50 34.30 34.40 0.0M
2022-08-25 34.55 34.60 34.20 34.40 0.0M
2022-08-24 34.50 34.50 34.10 34.20 0.0M
2022-08-23 34.30 34.40 34.20 34.30 0.0M
2022-08-22 34.25 34.50 34.25 34.40 0.0M
2022-08-19 34.15 34.30 34.00 34.20 0.0M
2022-08-18 34.00 34.20 34.00 34.15 0.0M
2022-08-17 34.15 34.20 34.05 34.20 0.0M
2022-08-16 33.95 34.20 33.70 34.15 0.0M
2022-08-15 34.00 34.10 33.60 33.85 0.0M
2022-08-12 34.30 34.30 33.80 33.95 0.0M
2022-08-11 33.70 34.50 33.70 34.00 0.0M
2022-08-10 33.40 34.00 33.40 33.60 0.0M
2022-08-09 33.15 33.50 33.05 33.35 0.0M
2022-08-08 33.00 33.00 32.90 33.00 0.0M
2022-08-05 33.00 33.00 32.90 33.00 0.0M
2022-08-04 33.00 33.10 32.85 33.00 0.0M
2022-08-03 32.90 33.10 32.90 33.00 0.0M
2022-08-02 33.05 33.10 33.00 33.00 0.0M
2022-08-01 33.10 33.20 33.10 33.15 0.0M
2022-07-29 32.95 33.00 32.80 33.00 0.0M
2022-07-28 33.00 33.10 32.80 32.80 0.0M
2022-07-27 34.35 34.90 34.35 34.90 0.0M
2022-07-26 34.40 34.45 34.20 34.25 0.0M
2022-07-25 34.00 34.45 34.00 34.45 0.0M
2022-07-22 34.20 34.40 34.20 34.35 0.0M
2022-07-21 34.05 34.20 34.05 34.20 0.0M
2022-07-20 34.30 34.40 34.25 34.25 0.0M
2022-07-19 34.30 34.35 34.20 34.30 0.0M
2022-07-18 34.20 34.25 34.10 34.15 0.0M
2022-07-15 34.20 34.20 34.00 34.15 0.0M
2022-07-14 34.15 34.20 34.05 34.10 0.0M
2022-07-13 34.00 34.10 33.85 34.10 0.0M
2022-07-12 33.90 34.00 33.80 33.95 0.0M
2022-07-11 34.00 34.00 33.95 34.00 0.0M
2022-07-08 33.85 33.90 33.85 33.90 0.0M
2022-07-07 33.75 33.85 33.45 33.85 0.0M
2022-07-06 34.00 34.00 33.60 33.65 0.0M
2022-07-05 33.95 33.95 33.75 33.90 0.0M
2022-07-04 33.70 33.70 33.30 33.70 0.0M
2022-07-01 33.70 33.75 33.55 33.65 0.0M
2022-06-30 34.10 34.10 33.90 34.10 0.0M
2022-06-29 34.25 34.25 34.10 34.15 0.0M
2022-06-28 34.20 34.20 34.10 34.15 0.0M
2022-06-27 34.25 34.25 34.00 34.10 0.0M
2022-06-24 34.20 34.20 33.95 34.00 0.0M
2022-06-23 34.00 34.00 33.85 34.00 0.0M
2022-06-22 34.40 34.40 33.90 34.20 0.0M
2022-06-21 33.85 34.30 33.70 34.15 0.0M
2022-06-20 33.65 33.85 33.65 33.80 0.0M
2022-06-17 33.60 34.00 33.60 33.65 0.0M
2022-06-16 34.35 34.35 33.80 33.80 0.0M
2022-06-15 34.40 34.40 33.85 33.90 0.0M
2022-06-14 33.90 33.90 33.55 33.80 0.0M
2022-06-13 33.90 34.40 33.40 34.15 0.0M
2022-06-10 33.10 33.10 33.00 33.00 0.0M
2022-06-09 33.20 33.20 33.10 33.10 0.0M
2022-06-08 33.20 33.20 33.15 33.20 0.0M
2022-06-07 33.15 33.15 33.00 33.00 0.0M
2022-06-06 33.00 33.00 32.95 32.95 0.0M
2022-06-02 32.75 33.20 32.75 33.00 0.0M
2022-06-01 33.15 33.20 33.10 33.15 0.0M
2022-05-31 32.60 33.05 32.60 32.75 0.0M
2022-05-30 32.30 32.40 32.05 32.30 0.0M
2022-05-27 32.35 32.35 32.10 32.30 0.0M
2022-05-26 32.50 32.60 32.00 32.25 0.0M
2022-05-25 32.05 32.30 32.05 32.15 0.0M
2022-05-24 32.25 32.25 32.05 32.10 0.0M
2022-05-23 32.40 32.40 32.00 32.05 0.0M
2022-05-20 32.85 32.85 32.40 32.45 0.0M
2022-05-19 32.25 32.45 32.15 32.25 0.0M
2022-05-18 32.90 32.90 32.35 32.65 0.0M
2022-05-17 32.40 32.55 32.40 32.45 0.0M
2022-05-16 32.55 32.55 32.25 32.30 0.0M
2022-05-13 32.65 32.65 32.45 32.55 0.0M
2022-05-12 32.50 32.80 32.35 32.65 0.0M
2022-05-11 33.25 33.25 32.40 32.60 0.0M
2022-05-10 33.30 33.30 33.15 33.25 0.0M
2022-05-09 33.70 33.70 33.35 33.50 0.0M
2022-05-06 33.90 33.90 33.70 33.80 0.0M
2022-05-05 34.00 34.00 33.85 33.90 0.0M
2022-05-03 34.05 34.05 33.75 33.75 0.0M
2022-04-29 34.25 34.25 34.00 34.05 0.0M
2022-04-28 33.80 33.85 33.80 33.85 0.0M
2022-04-27 34.05 34.05 33.70 33.80 0.0M
2022-04-26 34.10 34.10 34.00 34.10 0.0M
2022-04-22 34.55 34.60 34.45 34.45 0.0M
2022-04-21 34.50 34.60 34.50 34.60 0.0M
2022-04-20 34.50 34.60 34.40 34.60 0.0M
2022-04-19 34.50 34.60 34.35 34.35 0.0M
2022-04-18 34.45 34.50 34.30 34.50 0.0M
2022-04-15 34.80 34.80 34.45 34.45 0.0M
2022-04-14 34.45 34.50 34.40 34.45 0.0M
2022-04-13 34.40 34.60 34.35 34.40 0.0M
2022-04-12 34.50 34.55 34.35 34.40 0.0M
2022-04-11 34.80 34.80 34.50 34.60 0.0M
2022-04-08 34.85 35.00 34.85 35.00 0.0M
2022-04-07 34.80 34.90 34.75 34.75 0.0M
2022-04-06 34.85 34.90 34.80 34.85 0.0M
2022-04-01 34.75 34.90 34.70 34.90 0.0M
2022-03-31 34.90 34.95 34.80 34.85 0.0M
2022-03-30 34.85 34.90 34.85 34.90 0.0M
2022-03-29 35.00 35.00 34.80 34.80 0.0M
2022-03-28 35.00 35.00 34.80 35.00 0.0M
2022-03-25 35.05 35.05 34.90 35.00 0.0M
2022-03-24 35.00 35.10 35.00 35.05 0.0M
2022-03-23 35.10 35.10 35.00 35.05 0.0M
2022-03-22 35.00 35.20 34.90 35.10 0.0M
2022-03-21 34.90 35.20 34.85 35.00 0.0M
2022-03-18 34.90 35.00 34.70 34.75 0.0M
2022-03-17 35.00 35.00 34.80 34.90 0.0M
2022-03-16 34.80 34.90 34.55 34.75 0.0M
2022-03-15 34.90 34.95 34.70 34.80 0.0M
2022-03-14 34.80 35.05 34.55 35.00 0.0M
2022-03-11 34.60 34.70 34.55 34.65 0.0M
2022-03-10 34.50 34.60 34.50 34.50 0.0M
2022-03-09 34.45 34.50 34.35 34.35 0.0M
2022-03-08 34.65 34.65 34.25 34.35 0.0M
2022-03-07 34.95 34.95 34.65 34.75 0.0M
2022-03-04 34.90 34.90 34.80 34.85 0.0M
2022-03-03 34.95 35.00 34.90 34.95 0.0M
2022-03-02 34.75 34.85 34.70 34.85 0.0M
2022-03-01 34.60 34.75 34.60 34.70 0.0M
2022-02-25 34.60 34.95 34.60 34.70 0.0M
2022-02-24 35.05 35.05 34.55 34.60 0.0M
2022-02-23 35.05 35.10 34.90 35.05 0.0M
2022-02-22 34.95 34.95 34.80 34.85 0.0M
2022-02-21 35.00 35.10 34.90 35.05 0.0M
2022-02-18 35.00 35.15 35.00 35.10 0.0M
2022-02-17 35.05 35.10 34.95 35.00 0.0M
2022-02-16 35.15 35.15 34.90 35.05 0.0M
2022-02-15 34.85 35.20 34.80 35.15 0.0M
2022-02-14 35.20 35.20 34.90 34.90 0.0M
2022-02-11 35.25 35.40 35.10 35.20 0.0M
2022-02-10 35.25 35.45 35.25 35.25 0.0M
2022-02-09 34.95 35.25 34.95 35.25 0.0M
2022-02-08 35.15 35.15 34.95 35.00 0.0M
2022-02-07 34.80 35.00 34.80 34.85 0.0M
2022-01-26 34.40 34.80 34.35 34.80 0.0M
2022-01-25 34.45 34.85 34.35 34.40 0.0M
2022-01-24 34.85 34.85 34.25 34.55 0.0M
2022-01-21 34.90 35.00 34.85 34.85 0.0M
2022-01-20 35.20 35.20 34.90 35.10 0.0M
2022-01-19 35.25 35.30 35.10 35.20 0.0M
2022-01-18 35.45 35.60 35.40 35.40 0.0M
2022-01-17 34.95 35.45 34.95 35.45 0.0M
2022-01-14 35.05 35.05 34.65 34.90 0.0M
2022-01-13 34.60 35.00 34.60 34.80 0.0M
2022-01-12 34.75 34.85 34.55 34.85 0.0M
2022-01-11 34.50 34.50 34.40 34.50 0.0M
2022-01-10 34.70 34.70 34.55 34.60 0.0M
2022-01-07 34.90 34.90 34.55 34.65 0.0M
2022-01-06 34.55 34.75 34.55 34.70 0.0M
2022-01-05 34.65 34.65 34.55 34.60 0.0M
2022-01-04 34.60 34.60 34.50 34.60 0.0M
2022-01-03 34.70 34.70 34.55 34.60 0.0M