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
2024-12-31 41.20 41.20 40.50 40.85 0.1M
2024-12-30 41.20 41.35 41.15 41.25 0.0M
2024-12-27 41.40 41.40 41.20 41.40 0.1M
2024-12-26 41.40 41.45 41.35 41.40 0.0M
2024-12-25 41.50 41.60 41.40 41.40 0.0M
2024-12-24 41.50 41.75 41.50 41.50 0.0M
2024-12-23 41.40 41.75 41.40 41.50 0.0M
2024-12-20 41.20 41.50 41.20 41.35 0.0M
2024-12-19 41.15 41.25 41.00 41.20 0.0M
2024-12-18 41.50 41.50 41.15 41.20 0.1M
2024-12-17 41.60 41.70 41.50 41.50 0.0M
2024-12-16 42.10 42.35 41.50 41.60 0.0M
2024-12-13 42.20 42.30 41.75 42.00 0.0M
2024-12-12 42.20 42.30 41.75 41.90 0.0M
2024-12-11 42.00 42.70 41.50 41.80 0.0M
2024-12-10 40.10 40.35 40.10 40.20 0.0M
2024-12-09 40.60 40.60 40.15 40.25 0.0M
2024-12-06 40.35 40.50 40.15 40.40 0.0M
2024-12-05 40.30 40.50 40.25 40.35 0.0M
2024-12-04 40.15 40.65 40.15 40.55 0.0M
2024-12-03 39.85 40.20 39.85 40.15 0.0M
2024-12-02 39.70 39.85 39.70 39.80 0.0M
2024-11-29 39.65 39.85 39.60 39.70 0.0M
2024-11-28 39.85 39.85 39.70 39.70 0.0M
2024-11-27 40.00 40.10 39.85 39.85 0.0M
2024-11-26 39.90 40.10 39.80 40.05 0.0M
2024-11-25 39.60 39.85 39.60 39.80 0.0M
2024-11-22 39.70 39.80 39.55 39.65 0.0M
2024-11-21 39.80 39.80 39.35 39.70 0.0M
2024-11-20 39.35 39.70 39.35 39.60 0.0M
2024-11-19 39.45 39.60 39.45 39.60 0.0M
2024-11-18 39.05 39.80 39.05 39.45 0.0M
2024-11-15 39.40 39.55 39.00 39.25 0.0M
2024-11-14 39.75 39.75 38.90 39.05 0.0M
2024-11-13 40.35 40.35 39.65 39.75 0.0M
2024-11-12 39.75 40.20 39.75 40.05 0.0M
2024-11-11 39.95 40.45 39.95 40.20 0.0M
2024-11-08 41.00 41.00 40.30 40.45 0.0M
2024-11-07 39.40 40.35 39.40 40.15 0.0M
2024-11-06 39.70 39.70 39.35 39.50 0.0M
2024-11-05 39.45 39.65 39.25 39.55 0.0M
2024-11-04 39.20 39.50 39.15 39.30 0.0M
2024-11-01 39.30 39.50 39.25 39.35 0.0M
2024-10-30 39.40 39.55 39.20 39.30 0.0M
2024-10-29 39.40 39.45 39.20 39.40 0.1M
2024-10-28 39.50 39.70 39.30 39.35 0.0M
2024-10-25 39.35 39.40 39.30 39.40 0.0M
2024-10-24 39.30 39.35 39.25 39.35 0.0M
2024-10-23 39.45 39.45 39.35 39.40 0.0M
2024-10-22 39.55 39.60 39.45 39.45 0.0M
2024-10-21 39.70 39.80 39.60 39.60 0.0M
2024-10-18 39.70 39.80 39.70 39.70 0.0M
2024-10-17 39.55 39.85 39.55 39.70 0.0M
2024-10-16 39.80 40.50 39.70 39.70 0.0M
2024-10-15 39.90 40.55 39.90 40.05 0.0M
2024-10-14 39.50 40.40 39.20 39.90 0.0M
2024-10-11 39.60 40.10 39.20 39.50 0.0M
2024-10-09 41.30 41.30 41.15 41.20 0.0M
2024-10-08 41.30 41.35 40.95 41.30 0.0M
2024-10-07 40.95 41.30 40.90 41.15 0.0M
2024-10-04 41.30 41.30 40.50 40.50 0.0M
2024-10-01 40.65 40.75 40.25 40.65 0.0M
2024-09-30 40.40 40.70 39.95 40.35 0.3M
2024-09-27 40.35 40.45 40.20 40.35 0.0M
2024-09-26 40.30 40.50 40.25 40.35 0.0M
2024-09-25 40.30 40.30 39.80 40.20 0.0M
2024-09-24 40.40 40.45 40.20 40.25 0.0M
2024-09-23 40.80 40.80 40.15 40.20 0.0M
2024-09-20 40.65 40.65 40.35 40.50 0.0M
2024-09-19 40.50 40.60 40.30 40.40 0.0M
2024-09-18 40.65 40.65 40.10 40.30 0.0M
2024-09-16 40.15 40.60 40.15 40.55 0.0M
2024-09-13 39.90 40.10 39.70 40.00 0.0M
2024-09-12 39.50 40.00 39.50 39.70 0.0M
2024-09-11 39.15 40.65 39.00 39.00 0.0M
2024-09-10 38.95 39.15 38.80 38.80 0.0M
2024-09-09 38.90 38.90 38.70 38.75 0.0M
2024-09-06 39.10 39.10 38.70 38.95 0.0M
2024-09-05 39.20 39.20 38.85 38.90 0.0M
2024-09-04 38.50 38.85 38.15 38.55 0.0M
2024-09-03 39.10 39.30 38.50 38.85 0.0M
2024-09-02 39.25 39.25 39.00 39.10 0.0M
2024-08-30 39.05 39.30 39.05 39.25 0.0M
2024-08-29 39.00 39.30 38.80 39.30 0.0M
2024-08-28 39.10 39.45 39.05 39.25 0.0M
2024-08-27 39.20 39.20 39.00 39.10 0.0M
2024-08-26 39.25 39.25 39.00 39.20 0.0M
2024-08-23 39.30 39.30 39.00 39.00 0.0M
2024-08-22 39.15 39.20 38.70 39.20 0.0M
2024-08-21 39.35 39.45 39.15 39.15 0.0M
2024-08-20 39.10 39.20 39.05 39.20 0.0M
2024-08-19 38.85 39.40 38.75 39.05 0.0M
2024-08-16 39.45 39.45 39.05 39.20 0.0M
2024-08-15 39.70 39.75 39.40 39.45 0.0M
2024-08-14 39.30 39.50 39.25 39.45 0.0M
2024-08-13 39.00 39.55 39.00 39.25 0.0M
2024-08-12 38.85 39.10 38.70 38.95 0.0M
2024-08-09 39.00 39.50 38.85 38.85 0.0M
2024-08-08 37.80 38.00 37.80 37.90 0.0M
2024-08-07 38.00 38.10 37.80 37.80 0.0M
2024-08-06 38.55 38.55 36.85 37.55 0.0M
2024-08-05 38.00 38.00 37.05 37.30 0.0M
2024-08-02 38.25 38.40 38.10 38.20 0.0M
2024-08-01 38.25 38.40 38.15 38.40 0.0M
2024-07-31 38.15 38.40 38.15 38.35 0.0M
2024-07-30 38.05 38.20 38.05 38.20 0.0M
2024-07-29 38.45 38.45 38.15 38.15 0.0M
2024-07-26 38.40 38.50 38.20 38.45 0.0M
2024-07-23 38.40 38.45 38.25 38.45 0.0M
2024-07-22 38.50 38.50 38.30 38.30 0.0M
2024-07-19 38.50 39.00 38.35 38.35 0.0M
2024-07-18 38.70 38.90 38.25 38.90 0.0M
2024-07-17 38.60 38.85 38.55 38.70 0.0M
2024-07-16 38.55 38.70 38.45 38.60 0.0M
2024-07-15 38.65 38.65 38.30 38.40 0.0M
2024-07-12 39.30 39.50 38.60 38.65 0.0M
2024-07-11 38.15 39.15 38.15 39.10 0.0M
2024-07-10 37.85 37.85 37.70 37.80 0.0M
2024-07-09 37.45 37.70 37.45 37.70 0.0M
2024-07-08 39.25 39.30 39.15 39.30 0.0M
2024-07-05 39.20 39.25 39.15 39.25 0.0M
2024-07-04 39.20 39.25 39.05 39.20 0.0M
2024-07-03 39.15 39.25 39.15 39.20 0.0M
2024-07-02 39.15 39.20 39.10 39.15 0.0M
2024-07-01 39.20 39.20 39.05 39.15 0.0M
2024-06-28 39.10 39.10 38.90 39.05 0.0M
2024-06-27 39.20 39.20 39.10 39.10 0.0M
2024-06-26 39.05 39.20 39.05 39.20 0.0M
2024-06-25 39.10 39.15 39.10 39.15 0.0M
2024-06-24 39.15 39.20 39.05 39.10 0.0M
2024-06-21 39.05 39.20 39.00 39.20 0.0M
2024-06-20 39.00 39.15 39.00 39.15 0.0M
2024-06-19 39.00 39.00 38.95 39.00 0.0M
2024-06-18 38.80 38.95 38.80 38.90 0.0M
2024-06-17 38.95 38.95 38.70 38.80 0.0M
2024-06-14 38.70 38.80 38.65 38.80 0.0M
2024-06-13 38.65 38.75 38.60 38.75 0.0M
2024-06-12 38.90 38.90 38.65 38.65 0.0M
2024-06-11 38.80 38.80 38.60 38.75 0.0M
2024-06-07 38.60 38.75 38.60 38.70 0.0M
2024-06-06 39.00 39.00 38.65 38.70 0.0M
2024-06-05 38.70 38.70 38.65 38.70 0.0M
2024-06-04 38.75 38.80 38.75 38.75 0.0M
2024-06-03 38.75 38.80 38.70 38.75 0.0M
2024-05-31 38.75 38.80 38.70 38.75 0.0M
2024-05-30 38.70 38.80 38.70 38.75 0.0M
2024-05-29 38.80 38.85 38.75 38.75 0.0M
2024-05-28 38.95 38.95 38.70 38.80 0.0M
2024-05-27 38.70 38.85 38.70 38.80 0.0M
2024-05-24 38.65 38.75 38.65 38.70 0.0M
2024-05-23 38.80 38.80 38.70 38.75 0.0M
2024-05-22 38.90 38.90 38.70 38.75 0.0M
2024-05-21 38.75 38.75 38.70 38.75 0.0M
2024-05-20 38.70 38.85 38.65 38.75 0.0M
2024-05-17 38.70 38.80 38.70 38.75 0.0M
2024-05-16 38.80 38.85 38.60 38.80 0.0M
2024-05-15 39.00 39.00 38.75 38.75 0.0M
2024-05-14 38.75 38.80 38.75 38.75 0.0M
2024-05-13 38.80 38.80 38.70 38.75 0.0M
2024-05-10 38.90 39.00 38.85 38.95 0.0M
2024-05-09 39.10 39.10 38.80 38.90 0.0M
2024-05-08 39.35 39.40 39.25 39.30 0.0M
2024-05-07 39.35 39.40 39.30 39.30 0.0M
2024-05-06 39.45 39.60 39.25 39.35 0.0M
2024-05-03 39.25 39.65 39.20 39.35 0.0M
2024-05-02 39.15 39.25 38.95 39.25 0.0M
2024-04-30 39.05 39.25 39.05 39.15 0.0M
2024-04-29 38.95 39.25 38.95 39.05 0.0M
2024-04-26 38.90 39.00 38.90 38.95 0.0M
2024-04-25 39.00 39.05 38.90 38.95 0.0M
2024-04-24 39.05 39.10 38.85 39.05 0.0M
2024-04-23 39.15 39.15 38.95 39.05 0.0M
2024-04-22 38.95 39.10 38.95 39.05 0.0M
2024-04-19 38.90 38.95 38.60 38.90 0.0M
2024-04-18 39.00 39.15 38.85 39.00 0.0M
2024-04-17 38.80 39.05 38.80 39.00 0.0M
2024-04-16 39.00 39.05 38.80 38.80 0.0M
2024-04-15 39.30 39.30 39.00 39.05 0.0M
2024-04-12 39.15 39.15 39.00 39.10 0.0M
2024-04-11 39.30 39.30 39.10 39.15 0.0M
2024-04-10 39.20 39.40 39.10 39.30 0.0M
2024-04-09 39.20 39.20 39.05 39.20 0.0M
2024-04-08 39.40 39.40 39.05 39.20 0.0M
2024-04-03 39.10 39.40 39.10 39.40 0.0M
2024-04-02 39.25 39.40 39.25 39.30 0.0M
2024-04-01 39.15 39.25 39.05 39.20 0.0M
2024-03-29 39.10 39.20 39.10 39.15 0.0M
2024-03-28 39.10 39.15 39.00 39.05 0.0M
2024-03-27 39.10 39.10 38.90 39.05 0.0M
2024-03-26 39.10 39.15 39.05 39.10 0.0M
2024-03-25 39.10 39.15 39.00 39.15 0.0M
2024-03-22 39.10 39.20 39.05 39.10 0.0M
2024-03-21 39.15 39.20 39.00 39.10 0.0M
2024-03-20 39.25 39.40 38.30 39.15 0.0M
2024-03-19 39.20 39.40 39.20 39.35 0.0M
2024-03-18 39.00 39.45 38.90 39.20 0.0M
2024-03-15 38.95 39.10 38.90 39.05 0.0M
2024-03-14 39.25 39.25 38.75 39.00 0.0M
2024-03-13 39.35 39.45 39.25 39.35 0.0M
2024-03-12 39.20 39.40 39.20 39.35 0.0M
2024-03-11 39.15 39.30 39.15 39.20 0.0M
2024-03-08 39.60 39.95 39.45 39.45 0.0M
2024-03-07 39.80 39.85 39.45 39.60 0.0M
2024-03-06 39.65 39.80 39.60 39.60 0.0M
2024-03-05 39.70 39.80 39.60 39.65 0.0M
2024-03-04 39.60 39.80 39.60 39.70 0.0M
2024-03-01 39.60 39.80 39.60 39.60 0.0M
2024-02-29 39.30 39.65 39.30 39.60 0.0M
2024-02-27 39.50 39.50 39.10 39.30 0.0M
2024-02-26 39.45 39.75 39.40 39.50 0.0M
2024-02-23 39.50 39.55 39.35 39.40 0.0M
2024-02-22 39.10 39.55 39.10 39.45 0.0M
2024-02-21 39.00 39.10 38.95 39.05 0.0M
2024-02-20 39.10 39.15 39.00 39.00 0.0M
2024-02-19 38.95 39.20 38.95 39.10 0.0M
2024-02-16 38.95 39.00 38.80 38.95 0.0M
2024-02-15 38.90 39.00 38.85 38.95 0.0M
2024-02-05 38.95 39.00 38.90 38.90 0.0M
2024-02-02 39.00 39.15 38.85 38.95 0.0M
2024-02-01 38.95 39.00 38.90 39.00 0.0M
2024-01-31 39.00 39.00 38.95 38.95 0.0M
2024-01-30 38.90 39.10 38.90 38.95 0.0M
2024-01-29 38.95 39.05 38.90 38.90 0.0M
2024-01-26 38.80 39.00 38.80 38.95 0.0M
2024-01-25 38.95 39.00 38.90 39.00 0.0M
2024-01-24 39.05 39.05 38.90 38.95 0.0M
2024-01-23 38.90 38.95 38.85 38.95 0.0M
2024-01-22 38.90 39.00 38.85 38.90 0.0M
2024-01-19 38.80 39.00 38.65 38.85 0.0M
2024-01-18 38.90 38.90 38.70 38.80 0.0M
2024-01-17 38.70 38.80 38.65 38.70 0.0M
2024-01-16 38.80 38.80 38.65 38.75 0.0M
2024-01-15 39.10 39.10 38.80 38.80 0.0M
2024-01-12 38.90 38.90 38.70 38.80 0.0M
2024-01-11 38.70 38.85 38.60 38.75 0.0M
2024-01-10 38.95 38.95 38.65 38.70 0.0M
2024-01-09 38.85 38.90 38.65 38.75 0.0M
2024-01-08 38.95 38.95 38.70 38.85 0.0M
2024-01-05 38.85 38.95 38.85 38.95 0.0M
2024-01-04 39.00 39.05 38.90 38.90 0.0M
2024-01-03 38.95 39.00 38.90 39.00 0.0M
2024-01-02 38.95 39.00 38.90 38.95 0.0M