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
2024-12-31 31.50 31.50 31.30 31.30 0.1M
2024-12-30 31.60 31.70 31.55 31.55 0.0M
2024-12-27 31.65 31.80 31.50 31.75 0.1M
2024-12-26 31.75 31.80 31.60 31.80 0.0M
2024-12-25 31.85 31.95 31.75 31.80 0.0M
2024-12-24 31.95 31.95 31.75 31.80 0.0M
2024-12-23 31.85 31.85 31.60 31.85 0.0M
2024-12-20 31.65 31.95 31.60 31.85 0.0M
2024-12-19 31.70 31.70 31.55 31.60 0.0M
2024-12-18 31.70 31.70 31.55 31.70 0.1M
2024-12-17 31.75 31.85 31.60 31.75 0.0M
2024-12-16 32.20 32.20 31.80 31.80 0.0M
2024-12-13 32.50 32.55 32.00 32.20 0.0M
2024-12-12 32.40 32.50 32.30 32.35 0.0M
2024-12-11 32.80 32.90 32.40 32.50 0.0M
2024-12-10 32.10 32.25 31.90 32.25 0.0M
2024-12-09 32.15 32.20 31.95 32.00 0.0M
2024-12-06 32.20 32.50 31.95 32.15 0.0M
2024-12-05 31.70 33.70 31.55 32.00 0.0M
2024-12-04 31.70 31.75 31.55 31.70 0.0M
2024-12-03 31.95 31.95 31.70 31.70 0.0M
2024-12-02 31.50 31.90 31.50 31.80 0.0M
2024-11-29 31.55 31.90 31.30 31.65 0.0M
2024-11-28 31.80 31.85 31.30 31.65 0.0M
2024-11-27 31.90 32.15 31.80 31.80 0.0M
2024-11-26 31.80 31.95 31.80 31.95 0.0M
2024-11-25 32.00 32.00 31.65 31.80 0.0M
2024-11-22 31.80 32.15 31.80 32.10 0.0M
2024-11-21 32.00 32.00 31.75 31.95 0.0M
2024-11-20 31.80 32.95 31.80 32.00 0.0M
2024-11-19 31.65 32.30 31.30 32.30 0.0M
2024-11-18 32.15 32.20 31.65 31.65 0.0M
2024-11-15 32.30 32.35 32.00 32.15 0.0M
2024-11-14 32.55 32.95 31.80 32.40 0.0M
2024-11-13 32.10 33.00 32.10 32.70 0.0M
2024-11-12 32.70 32.70 32.20 32.40 0.0M
2024-11-11 32.80 32.80 32.60 32.75 0.0M
2024-11-08 33.30 33.40 32.65 32.80 0.0M
2024-11-07 32.70 33.10 32.50 33.05 0.0M
2024-11-06 32.85 32.90 32.60 32.70 0.0M
2024-11-05 32.90 33.00 32.80 32.90 0.0M
2024-11-04 33.35 33.35 33.00 33.15 0.0M
2024-11-01 32.75 33.35 32.70 33.35 0.0M
2024-10-30 32.70 33.00 32.70 33.00 0.0M
2024-10-29 32.90 32.90 32.65 32.80 0.1M
2024-10-28 33.25 33.25 32.90 33.05 0.0M
2024-10-25 33.10 33.30 33.00 33.30 0.0M
2024-10-24 33.30 33.30 33.15 33.20 0.0M
2024-10-23 33.80 33.80 33.30 33.45 0.0M
2024-10-22 33.50 33.80 33.35 33.60 0.0M
2024-10-21 33.55 33.80 33.50 33.55 0.0M
2024-10-18 33.30 33.55 33.10 33.55 0.0M
2024-10-17 33.50 33.50 33.20 33.20 0.0M
2024-10-16 33.30 33.70 33.30 33.50 0.0M
2024-10-15 33.10 33.50 33.10 33.30 0.0M
2024-10-14 33.45 33.45 33.00 33.05 0.0M
2024-10-11 33.00 33.60 32.75 33.25 0.0M
2024-10-09 32.80 33.05 32.40 32.60 0.0M
2024-10-08 32.60 32.95 32.40 32.80 0.0M
2024-10-07 32.75 32.75 32.50 32.60 0.0M
2024-10-04 32.75 33.20 32.65 32.65 0.0M
2024-10-01 32.65 32.70 32.55 32.70 0.0M
2024-09-30 33.10 33.25 32.70 32.95 0.1M
2024-09-27 33.10 33.30 33.00 33.20 0.0M
2024-09-26 32.95 33.50 32.95 33.05 0.0M
2024-09-25 33.00 33.30 32.80 32.95 0.0M
2024-09-24 32.40 32.75 32.40 32.75 0.1M
2024-09-23 32.50 32.85 32.45 32.65 0.0M
2024-09-20 32.40 32.55 32.40 32.55 0.0M
2024-09-19 32.35 32.45 32.15 32.35 0.0M
2024-09-18 32.65 32.65 32.30 32.35 0.0M
2024-09-16 32.55 32.70 32.30 32.70 0.0M
2024-09-13 32.30 32.55 32.10 32.50 0.0M
2024-09-12 32.55 32.55 32.20 32.35 0.0M
2024-09-11 32.20 32.50 32.15 32.35 0.0M
2024-09-10 32.65 32.75 32.15 32.50 0.0M
2024-09-09 32.40 32.75 32.25 32.75 0.0M
2024-09-06 32.55 32.75 32.30 32.75 0.0M
2024-09-05 32.95 33.10 32.35 32.80 0.0M
2024-09-04 33.25 33.25 32.40 32.95 0.0M
2024-09-03 33.65 33.65 33.25 33.60 0.0M
2024-09-02 34.10 34.10 33.30 33.65 0.0M
2024-08-30 33.45 34.30 33.20 34.00 0.0M
2024-08-29 33.40 33.40 32.90 33.15 0.0M
2024-08-28 33.20 33.70 33.15 33.70 0.0M
2024-08-27 33.30 33.50 33.05 33.20 0.0M
2024-08-26 33.30 33.80 33.30 33.35 0.0M
2024-08-23 33.70 33.75 33.20 33.45 0.0M
2024-08-22 33.85 33.95 33.50 33.55 0.0M
2024-08-21 33.85 33.90 33.45 33.60 0.0M
2024-08-20 34.10 34.10 33.80 33.95 0.0M
2024-08-19 34.05 34.10 33.75 33.95 0.0M
2024-08-16 34.50 34.50 33.80 33.95 0.0M
2024-08-15 33.60 33.85 33.50 33.65 0.0M
2024-08-14 33.50 33.50 33.15 33.50 0.0M
2024-08-13 33.50 33.60 33.20 33.40 0.0M
2024-08-12 33.25 33.65 33.25 33.50 0.0M
2024-08-09 33.20 33.50 33.15 33.25 0.0M
2024-08-08 33.60 33.60 32.65 32.85 0.0M
2024-08-07 32.80 34.90 32.55 33.90 0.0M
2024-08-06 33.90 34.00 30.20 32.05 0.0M
2024-08-05 35.80 35.80 32.40 32.55 0.0M
2024-08-02 36.80 36.80 35.95 36.00 0.0M
2024-08-01 36.70 37.30 36.70 36.80 0.0M
2024-07-31 38.70 39.15 38.60 38.80 0.0M
2024-07-30 38.70 38.85 38.30 38.50 0.0M
2024-07-29 39.40 39.45 38.40 38.65 0.0M
2024-07-26 38.70 39.00 38.40 38.70 0.0M
2024-07-23 38.75 39.15 38.75 38.95 0.0M
2024-07-22 38.95 38.95 38.00 38.55 0.0M
2024-07-19 38.90 39.35 38.45 38.85 0.0M
2024-07-18 39.50 39.50 38.90 39.10 0.0M
2024-07-17 39.65 39.75 39.45 39.50 0.0M
2024-07-16 39.30 39.80 39.30 39.65 0.0M
2024-07-15 39.15 39.30 38.75 39.25 0.0M
2024-07-12 38.95 39.45 38.65 39.20 0.0M
2024-07-11 39.35 39.35 38.35 38.95 0.0M
2024-07-10 39.65 39.90 39.55 39.70 0.0M
2024-07-09 40.30 40.35 39.45 39.65 0.0M
2024-07-08 40.15 40.60 40.00 40.10 0.0M
2024-07-05 39.70 40.20 39.70 40.10 0.0M
2024-07-04 39.95 39.95 39.60 39.70 0.0M
2024-07-03 39.70 40.00 39.70 39.95 0.0M
2024-07-02 39.85 39.95 39.65 39.75 0.0M
2024-07-01 39.70 40.10 39.60 39.90 0.0M
2024-06-28 39.30 40.00 39.20 39.70 0.0M
2024-06-27 40.25 40.40 39.45 39.45 0.0M
2024-06-26 39.45 40.10 39.30 40.00 0.0M
2024-06-25 39.00 39.35 38.45 39.25 0.0M
2024-06-24 38.95 39.20 38.80 38.90 0.0M
2024-06-21 39.40 39.40 39.15 39.25 0.0M
2024-06-20 39.45 39.75 39.25 39.60 0.0M
2024-06-19 40.00 40.10 39.40 39.40 0.0M
2024-06-18 40.00 40.10 39.85 39.95 0.0M
2024-06-17 40.30 40.30 39.75 39.95 0.0M
2024-06-14 41.50 41.80 40.20 40.20 0.0M
2024-06-13 40.85 41.20 40.45 41.15 0.0M
2024-06-12 40.05 40.75 39.70 40.50 0.0M
2024-06-11 40.40 40.45 39.15 39.50 0.0M
2024-06-07 39.00 40.40 39.00 39.95 0.0M
2024-06-06 39.95 40.05 39.00 39.05 0.0M
2024-06-05 40.10 40.90 39.80 39.85 0.0M
2024-06-04 40.50 40.70 39.65 40.00 0.0M
2024-06-03 38.30 41.05 38.30 41.05 0.0M
2024-05-31 39.25 39.30 38.00 38.25 0.0M
2024-05-30 39.30 39.35 38.95 39.25 0.0M
2024-05-29 39.00 39.35 38.90 39.35 0.0M
2024-05-28 39.00 39.80 38.70 38.80 0.0M
2024-05-27 38.50 39.00 38.40 38.70 0.0M
2024-05-24 37.75 38.25 37.75 38.25 0.0M
2024-05-23 38.50 38.65 37.70 38.15 0.0M
2024-05-22 37.45 38.40 37.45 38.05 0.0M
2024-05-21 37.70 38.25 36.80 37.55 0.0M
2024-05-20 38.00 39.00 37.40 37.65 0.0M
2024-05-17 36.95 37.50 36.75 37.40 0.0M
2024-05-16 36.40 36.75 36.35 36.70 0.0M
2024-05-15 36.40 36.50 35.90 36.30 0.0M
2024-05-14 36.80 36.80 35.90 36.10 0.0M
2024-05-13 37.00 37.05 36.30 36.60 0.0M
2024-05-10 37.05 37.10 36.50 37.00 0.0M
2024-05-09 36.95 37.15 36.60 36.90 0.0M
2024-05-08 36.30 36.80 36.30 36.75 0.0M
2024-05-07 36.70 36.80 36.25 36.35 0.0M
2024-05-06 36.90 36.90 36.25 36.45 0.0M
2024-05-03 36.85 37.10 36.30 36.40 0.0M
2024-05-02 36.05 36.80 36.05 36.65 0.0M
2024-04-30 36.15 36.15 35.85 36.00 0.0M
2024-04-29 35.90 36.20 35.80 35.85 0.0M
2024-04-26 35.90 36.10 35.70 35.80 0.0M
2024-04-25 35.75 35.95 35.50 35.80 0.0M
2024-04-24 35.95 36.15 35.70 35.75 0.0M
2024-04-23 35.75 35.95 35.30 35.65 0.0M
2024-04-22 35.60 35.80 35.15 35.35 0.0M
2024-04-19 36.00 36.05 35.15 35.55 0.0M
2024-04-18 36.75 36.75 36.10 36.20 0.0M
2024-04-17 36.75 36.85 36.15 36.80 0.0M
2024-04-16 37.20 37.20 35.60 36.25 0.0M
2024-04-15 37.50 38.20 36.90 37.55 0.0M
2024-04-12 37.10 37.60 36.70 37.50 0.0M
2024-04-11 35.70 37.30 35.30 36.55 0.0M
2024-04-10 35.20 35.45 35.00 35.10 0.0M
2024-04-09 34.60 35.30 34.60 34.95 0.0M
2024-04-08 34.40 34.65 34.20 34.65 0.0M
2024-04-03 34.20 34.40 34.10 34.40 0.0M
2024-04-02 34.40 34.45 34.15 34.20 0.0M
2024-04-01 34.25 34.50 34.15 34.35 0.0M
2024-03-29 34.10 34.25 34.10 34.25 0.0M
2024-03-28 34.25 34.25 33.95 34.10 0.0M
2024-03-27 34.15 34.35 34.05 34.15 0.0M
2024-03-26 34.50 34.65 34.00 34.10 0.0M
2024-03-25 34.40 34.80 34.40 34.65 0.0M
2024-03-22 34.55 34.60 34.15 34.35 0.0M
2024-03-21 34.60 34.75 34.35 34.60 0.0M
2024-03-20 34.45 34.70 34.40 34.50 0.0M
2024-03-19 34.30 34.40 34.25 34.35 0.0M
2024-03-18 34.05 34.30 33.90 34.30 0.0M
2024-03-15 34.15 34.15 33.85 34.10 0.0M
2024-03-14 33.85 34.20 33.85 34.00 0.0M
2024-03-13 33.90 34.00 33.75 33.85 0.0M
2024-03-12 34.35 34.35 33.70 33.85 0.0M
2024-03-11 33.65 34.20 33.65 34.10 0.0M
2024-03-08 33.20 33.40 33.00 33.30 0.0M
2024-03-07 33.50 33.70 33.00 33.20 0.0M
2024-03-06 33.60 33.70 33.50 33.50 0.0M
2024-03-05 33.70 33.85 33.35 33.50 0.0M
2024-03-04 33.40 33.70 33.10 33.40 0.0M
2024-03-01 33.40 33.50 33.05 33.30 0.0M
2024-02-29 33.60 33.60 33.20 33.25 0.0M
2024-02-27 33.35 34.60 33.20 33.60 0.0M
2024-02-26 33.35 33.40 33.25 33.30 0.0M
2024-02-23 33.50 33.50 33.30 33.35 0.0M
2024-02-22 33.50 33.55 33.35 33.45 0.0M
2024-02-21 33.60 33.60 33.35 33.45 0.0M
2024-02-20 33.70 33.80 33.50 33.50 0.0M
2024-02-19 33.55 33.70 33.55 33.65 0.0M
2024-02-16 33.45 33.65 33.30 33.50 0.0M
2024-02-15 33.50 33.50 33.25 33.45 0.0M
2024-02-05 33.40 33.40 33.25 33.40 0.0M
2024-02-02 33.25 33.45 33.20 33.35 0.0M
2024-02-01 33.60 33.75 33.20 33.25 0.0M
2024-01-31 33.40 33.80 33.20 33.65 0.0M
2024-01-30 33.70 33.90 33.20 33.25 0.0M
2024-01-29 33.60 33.90 33.25 33.60 0.0M
2024-01-26 35.75 35.75 33.55 33.60 0.0M
2024-01-25 33.35 33.75 33.20 33.40 0.0M
2024-01-24 33.60 33.85 33.30 33.35 0.0M
2024-01-23 33.60 33.90 33.25 33.60 0.0M
2024-01-22 33.30 33.60 33.10 33.40 0.0M
2024-01-19 33.35 33.45 33.00 33.10 0.0M
2024-01-18 33.15 33.35 33.00 33.15 0.0M
2024-01-17 33.35 33.35 33.05 33.15 0.0M
2024-01-16 33.85 34.00 33.35 33.35 0.0M
2024-01-15 33.55 33.80 33.20 33.75 0.0M
2024-01-12 33.50 33.90 33.05 33.20 0.0M
2024-01-11 33.00 33.25 32.90 33.20 0.0M
2024-01-10 33.10 33.10 32.85 32.90 0.0M
2024-01-09 33.60 33.60 33.10 33.10 0.0M
2024-01-08 33.75 34.05 33.55 33.55 0.0M
2024-01-05 33.75 33.85 33.60 33.70 0.0M
2024-01-04 34.35 34.75 33.70 33.70 0.0M
2024-01-03 34.55 34.60 34.15 34.15 0.0M
2024-01-02 34.60 35.15 34.35 34.50 0.0M