Leo Systems (5410)

5410
🏛️ 台湾 →
33.35
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 33.95 33.95 33.25 33.35 0.4M
2025-09-25 34.10 34.50 33.90 33.95 0.3M
2025-09-24 34.10 34.15 33.75 33.90 0.3M
2025-09-23 34.25 34.40 33.85 34.15 0.4M
2025-09-22 33.90 34.20 33.65 34.15 0.4M
2025-09-19 33.85 34.25 33.30 33.90 0.6M
2025-09-18 33.00 33.35 32.95 33.30 0.2M
2025-09-17 32.90 32.95 32.60 32.70 0.2M
2025-09-16 33.20 33.20 32.80 32.90 0.2M
2025-09-15 33.00 33.40 32.55 32.90 0.5M
2025-09-12 34.50 34.50 32.95 33.00 1.9M
2025-09-11 35.40 35.55 34.15 35.00 4.6M
2025-09-10 31.75 32.35 31.75 32.35 0.6M
2025-09-09 31.60 31.80 31.15 31.70 0.2M
2025-09-08 31.30 31.40 31.10 31.30 0.1M
2025-09-05 31.80 31.85 31.15 31.20 0.2M
2025-09-04 31.45 31.95 31.20 31.55 0.3M
2025-09-03 31.10 31.55 30.90 31.50 0.2M
2025-09-02 30.80 31.45 30.80 31.20 0.2M
2025-09-01 31.00 31.05 30.65 30.80 0.2M
2025-08-29 31.60 31.60 31.00 31.10 0.2M
2025-08-28 31.50 31.70 31.20 31.50 0.3M
2025-08-27 31.15 31.60 31.15 31.30 0.2M
2025-08-26 30.90 31.10 30.60 31.05 0.2M
2025-08-25 30.85 31.10 30.65 30.85 0.1M
2025-08-22 31.20 31.20 30.60 30.80 0.2M
2025-08-21 30.70 31.40 30.70 30.90 0.2M
2025-08-20 30.80 30.80 30.30 30.60 0.3M
2025-08-19 31.15 31.30 30.75 31.05 0.3M
2025-08-18 31.45 31.85 30.95 31.15 0.4M
2025-08-15 31.85 32.05 31.35 31.45 0.4M
2025-08-14 30.25 32.40 30.25 31.85 1.6M
2025-08-13 29.60 30.30 29.60 29.90 0.6M
2025-08-12 29.90 30.20 29.25 29.50 1.1M
2025-08-11 27.95 27.95 27.70 27.90 0.1M
2025-08-08 28.00 28.00 27.80 27.90 0.1M
2025-08-07 28.15 28.25 27.90 27.95 0.1M
2025-08-06 27.85 28.30 27.85 28.15 0.1M
2025-08-05 27.40 28.05 27.40 27.95 0.3M
2025-08-04 26.85 27.40 26.80 27.40 0.1M
2025-08-01 26.55 27.05 26.35 27.05 0.1M
2025-07-31 27.05 27.10 26.70 27.00 0.4M
2025-07-30 27.25 27.40 27.05 27.25 0.2M
2025-07-29 29.45 29.45 28.70 28.75 0.4M
2025-07-28 29.05 29.25 29.00 29.10 0.1M
2025-07-25 29.25 29.40 28.85 29.05 0.1M
2025-07-24 28.80 29.40 28.80 29.25 0.2M
2025-07-23 28.50 28.80 28.50 28.80 0.1M
2025-07-22 28.65 28.80 28.25 28.50 0.1M
2025-07-21 28.80 28.95 28.70 28.80 0.1M
2025-07-18 28.90 29.10 28.80 28.90 0.1M
2025-07-17 28.70 29.00 28.70 29.00 0.1M
2025-07-16 28.50 28.70 28.50 28.70 0.1M
2025-07-15 28.40 28.60 28.40 28.60 0.1M
2025-07-14 28.50 28.70 28.40 28.55 0.1M
2025-07-11 28.60 28.70 28.50 28.70 0.1M
2025-07-10 28.85 28.85 28.45 28.75 0.1M
2025-07-09 28.50 28.85 28.50 28.85 0.1M
2025-07-08 28.70 28.75 28.45 28.50 0.1M
2025-07-07 28.35 28.65 28.10 28.55 0.1M
2025-07-04 28.35 28.60 28.20 28.35 0.1M
2025-07-03 28.30 28.50 28.20 28.30 0.2M
2025-07-02 28.00 28.40 28.00 28.15 0.1M
2025-07-01 27.95 28.25 27.95 28.10 0.1M
2025-06-30 28.10 28.10 27.85 27.95 0.1M
2025-06-27 28.20 28.40 28.20 28.30 0.1M
2025-06-26 28.35 28.60 28.20 28.20 0.2M
2025-06-25 28.30 28.50 28.05 28.35 0.1M
2025-06-24 28.15 28.35 28.00 28.15 0.1M
2025-06-23 27.90 28.10 27.70 28.00 0.1M
2025-06-20 28.20 28.20 27.70 28.20 0.2M
2025-06-19 28.70 28.70 27.90 28.15 0.3M
2025-06-18 28.25 28.70 28.25 28.60 0.3M
2025-06-17 28.35 28.55 28.25 28.30 0.2M
2025-06-16 28.60 28.60 28.20 28.35 0.3M
2025-06-13 29.10 29.15 28.55 28.70 0.3M
2025-06-12 29.00 29.30 28.80 29.30 0.1M
2025-06-11 29.35 29.35 28.70 29.00 0.7M
2025-06-10 29.40 29.90 29.30 29.80 0.1M
2025-06-09 29.60 29.60 29.10 29.55 0.2M
2025-06-06 29.50 30.00 29.30 29.60 0.3M
2025-06-05 29.60 29.60 29.25 29.45 0.1M
2025-06-04 29.80 29.90 29.65 29.80 0.2M
2025-06-03 29.25 29.60 29.15 29.60 0.1M
2025-06-02 29.50 29.50 28.75 29.25 0.2M
2025-05-29 29.55 29.70 29.25 29.50 0.1M
2025-05-28 29.95 29.95 29.30 29.45 0.2M
2025-05-27 29.85 29.95 29.65 29.85 0.1M
2025-05-26 30.00 30.20 29.70 29.85 0.2M
2025-05-23 30.25 30.25 29.90 30.15 0.1M
2025-05-22 30.25 30.25 29.30 29.95 0.2M
2025-05-21 30.05 30.35 30.00 30.25 0.2M
2025-05-20 30.20 30.50 30.00 30.05 0.1M
2025-05-19 30.35 30.50 30.00 30.10 0.2M
2025-05-16 31.45 31.75 30.55 30.70 0.3M
2025-05-15 31.20 31.60 30.90 30.90 0.3M
2025-05-14 30.90 31.65 30.90 31.25 0.7M
2025-05-13 30.50 30.80 30.20 30.45 0.3M
2025-05-12 30.05 30.25 29.90 30.15 0.3M
2025-05-09 30.15 30.15 29.70 30.00 0.2M
2025-05-08 29.90 30.10 29.75 29.80 0.2M
2025-05-07 30.25 30.25 29.50 29.60 0.4M
2025-05-06 29.90 30.25 29.50 30.10 0.4M
2025-05-05 30.85 31.00 29.80 29.90 0.7M
2025-05-02 31.20 31.25 30.70 30.70 0.5M
2025-04-30 32.65 32.65 30.85 30.90 1.1M
2025-04-29 32.70 33.00 31.65 32.50 2.4M
2025-04-28 30.95 32.30 30.30 31.30 2.1M
2025-04-25 31.00 32.50 30.55 30.90 5.1M
2025-04-24 29.10 31.50 28.60 31.40 5.6M
2025-04-23 27.20 29.20 27.20 28.65 1.4M
2025-04-22 26.70 27.50 26.60 26.95 0.2M
2025-04-21 28.05 28.75 27.40 27.40 0.4M
2025-04-18 28.50 28.90 28.05 28.30 0.3M
2025-04-17 28.20 28.85 27.90 28.40 0.5M
2025-04-16 28.10 29.50 27.75 28.15 0.8M
2025-04-15 26.70 28.40 26.70 28.10 0.7M
2025-04-14 26.40 27.50 26.30 26.40 0.8M
2025-04-11 26.60 26.60 24.80 26.10 1.3M
2025-04-10 26.95 26.95 26.95 26.95 0.1M
2025-04-09 26.55 26.60 24.30 24.50 1.5M
2025-04-08 27.05 28.40 27.00 27.00 1.3M
2025-04-07 29.95 29.95 29.95 29.95 0.2M
2025-04-02 33.35 33.50 32.65 33.25 0.5M
2025-04-01 32.70 34.20 32.55 33.10 0.9M
2025-03-31 32.50 33.45 32.10 32.30 1.1M
2025-03-28 34.10 34.50 33.10 33.40 1.0M
2025-03-27 36.50 36.50 34.45 34.55 2.1M
2025-03-26 40.30 40.30 37.00 37.00 9.4M
2025-03-25 33.95 36.65 33.55 36.65 3.0M
2025-03-24 33.80 34.20 33.10 33.35 0.6M
2025-03-21 32.60 33.40 32.30 32.95 0.5M
2025-03-20 32.30 32.65 31.90 32.50 0.3M
2025-03-19 32.65 32.65 31.85 31.90 0.2M
2025-03-18 32.60 32.80 32.40 32.45 0.2M
2025-03-17 32.70 32.70 32.10 32.60 0.4M
2025-03-14 32.75 32.75 31.80 32.60 0.4M
2025-03-13 33.70 33.70 32.20 32.20 0.9M
2025-03-12 35.30 36.20 33.60 33.65 4.9M
2025-03-11 32.60 33.65 32.20 33.65 1.3M
2025-03-10 30.85 30.90 30.45 30.60 0.2M
2025-03-07 31.15 31.15 30.75 30.80 0.1M
2025-03-06 31.50 31.50 31.00 31.05 0.1M
2025-03-05 30.70 31.35 30.70 31.30 0.1M
2025-03-04 31.00 31.00 30.55 31.00 0.1M
2025-03-03 31.05 31.05 30.85 31.00 0.1M
2025-02-27 31.10 31.35 31.05 31.35 0.0M
2025-02-26 31.40 31.45 31.05 31.45 0.0M
2025-02-25 31.10 31.40 31.05 31.40 0.0M
2025-02-24 31.35 31.35 31.00 31.25 0.0M
2025-02-21 31.50 31.55 31.35 31.50 0.0M
2025-02-20 32.10 32.10 31.40 31.50 0.0M
2025-02-19 31.25 31.35 31.20 31.35 0.0M
2025-02-18 31.40 31.40 31.10 31.25 0.0M
2025-02-17 31.50 31.50 31.00 31.25 0.0M
2025-02-14 31.25 31.25 31.00 31.25 0.0M
2025-02-13 31.30 31.50 31.00 31.25 0.0M
2025-02-12 31.25 31.55 30.95 31.00 0.0M
2025-02-11 30.90 31.20 30.90 31.15 0.0M
2025-02-10 30.90 30.95 30.75 30.90 0.0M
2025-02-07 30.30 31.55 30.30 31.20 0.0M
2025-02-06 30.30 30.40 29.95 30.30 0.0M
2025-02-05 30.45 30.45 30.15 30.35 0.0M
2025-02-04 29.60 30.40 29.60 30.20 0.0M
2025-02-03 29.85 29.95 29.55 29.60 0.0M
2025-01-22 29.60 29.85 29.50 29.85 0.0M
2025-01-21 29.60 29.60 29.45 29.60 0.0M
2025-01-20 29.45 29.80 29.45 29.65 0.0M
2025-01-17 29.50 29.50 29.35 29.45 0.0M
2025-01-16 29.90 29.90 29.40 29.70 0.0M
2025-01-15 30.05 30.05 29.65 29.75 0.0M
2025-01-14 29.70 29.75 29.50 29.50 0.0M
2025-01-13 30.30 30.30 29.40 29.80 0.0M
2025-01-10 30.85 30.85 30.20 30.30 0.2M
2025-01-09 31.50 31.50 30.85 30.90 0.0M
2025-01-08 31.55 31.55 31.35 31.50 0.0M
2025-01-07 31.55 31.65 31.40 31.65 0.0M
2025-01-06 31.55 31.80 31.45 31.60 0.0M
2025-01-03 31.35 31.85 31.35 31.55 0.1M
2025-01-02 31.30 31.45 31.20 31.35 0.0M