L

6139
🏛️ 台湾 →
378.50
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
2021-12-30 32.30 33.80 31.70 32.55 5.5M
2021-12-29 30.95 32.10 30.65 31.80 2.9M
2021-12-28 30.55 31.70 30.20 30.95 2.3M
2021-12-27 29.50 30.80 29.30 30.80 3.2M
2021-12-24 28.60 29.35 28.50 29.15 0.9M
2021-12-23 28.35 28.45 28.35 28.45 0.2M
2021-12-22 28.45 28.45 28.25 28.35 0.2M
2021-12-21 28.10 28.50 28.10 28.30 0.1M
2021-12-20 28.20 28.30 28.10 28.10 0.2M
2021-12-17 28.20 28.35 28.15 28.20 0.2M
2021-12-16 28.30 28.30 28.15 28.25 0.3M
2021-12-15 28.00 28.25 28.00 28.10 0.2M
2021-12-14 28.60 28.60 28.00 28.00 0.4M
2021-12-13 28.85 28.90 28.50 28.55 0.4M
2021-12-10 28.20 28.30 28.15 28.20 0.1M
2021-12-09 28.20 28.35 28.20 28.25 0.1M
2021-12-08 28.45 28.55 28.15 28.20 0.3M
2021-12-07 28.00 28.45 28.00 28.45 0.3M
2021-12-06 28.25 28.25 27.90 28.00 0.3M
2021-12-03 28.25 28.30 28.05 28.25 0.2M
2021-12-02 28.30 28.30 27.95 28.00 0.2M
2021-12-01 28.15 28.45 27.90 28.30 0.2M
2021-11-30 28.00 28.25 28.00 28.15 0.3M
2021-11-29 28.10 28.15 27.50 28.00 0.3M
2021-11-26 28.85 28.85 28.10 28.25 0.4M
2021-11-25 28.90 29.35 28.80 28.85 0.1M
2021-11-24 28.65 28.90 28.60 28.85 0.2M
2021-11-23 29.25 29.25 28.65 28.65 0.4M
2021-11-22 29.45 29.45 29.10 29.20 0.3M
2021-11-19 30.00 30.00 29.45 29.45 0.2M
2021-11-18 30.10 30.10 29.75 29.75 0.2M
2021-11-17 30.20 30.35 30.00 30.10 0.3M
2021-11-16 29.90 30.30 29.90 30.15 0.7M
2021-11-15 29.35 29.90 29.35 29.70 0.6M
2021-11-12 29.40 29.65 29.15 29.35 0.3M
2021-11-11 29.50 30.50 29.30 29.40 1.5M
2021-11-10 28.90 29.25 28.80 29.00 0.2M
2021-11-09 29.10 29.15 28.75 28.90 0.2M
2021-11-08 29.10 29.10 28.90 28.95 0.1M
2021-11-05 29.60 29.60 29.15 29.20 0.1M
2021-11-04 29.25 29.70 29.25 29.50 0.4M
2021-11-03 29.10 29.25 29.00 29.10 0.2M
2021-11-02 29.45 29.45 29.05 29.10 0.3M
2021-11-01 29.50 29.50 29.15 29.30 0.2M
2021-10-29 29.65 29.65 29.15 29.15 0.4M
2021-10-28 29.55 29.65 29.30 29.40 0.3M
2021-10-27 29.10 29.75 29.10 29.50 0.4M
2021-10-26 29.70 29.80 29.20 29.30 0.4M
2021-10-25 29.45 29.50 28.80 29.50 0.4M
2021-10-22 28.45 29.55 28.40 29.55 0.8M
2021-10-21 29.20 29.65 28.10 28.10 0.7M
2021-10-20 29.00 29.30 29.00 29.10 0.2M
2021-10-19 29.15 29.50 29.00 29.00 0.2M
2021-10-18 28.80 29.40 28.60 29.15 0.9M
2021-10-15 28.00 28.45 28.00 28.25 0.4M
2021-10-14 27.60 28.35 27.35 27.55 0.5M
2021-10-13 27.40 27.40 26.65 26.90 0.3M
2021-10-12 27.30 27.65 27.05 27.05 0.2M
2021-10-08 27.70 28.05 27.45 27.75 0.2M
2021-10-07 27.55 27.90 27.50 27.70 0.2M
2021-10-06 27.70 27.70 27.00 27.15 0.2M
2021-10-05 27.00 27.60 26.40 27.55 0.3M
2021-10-04 28.30 28.45 27.15 27.20 0.5M
2021-10-01 28.30 28.50 27.95 28.20 0.4M
2021-09-30 28.30 28.90 28.25 28.90 0.1M
2021-09-29 28.15 28.65 28.15 28.30 0.2M
2021-09-28 29.15 29.15 28.15 28.80 0.3M
2021-09-27 29.10 29.35 29.10 29.15 0.1M
2021-09-24 29.10 29.25 28.85 29.00 0.1M
2021-09-23 28.80 29.10 28.75 28.80 0.2M
2021-09-22 28.50 29.00 28.20 28.70 0.2M
2021-09-17 28.95 29.45 28.65 29.45 0.2M
2021-09-16 29.05 29.35 28.95 29.10 0.1M
2021-09-15 28.90 29.15 28.70 29.15 0.2M
2021-09-14 29.20 29.20 28.85 28.90 0.1M
2021-09-13 28.90 29.25 28.75 29.20 0.2M
2021-09-10 28.70 29.20 28.70 28.90 0.2M
2021-09-09 28.35 29.05 28.00 28.55 0.3M
2021-09-08 29.15 29.50 28.40 28.40 0.5M
2021-09-07 29.60 29.85 28.90 29.15 0.3M
2021-09-06 31.15 31.15 29.50 29.60 1.1M
2021-09-03 28.60 31.40 28.60 30.55 2.4M
2021-09-02 29.30 29.30 28.15 28.60 0.4M
2021-09-01 30.10 30.20 29.85 29.95 0.7M
2021-08-31 30.60 30.75 30.00 30.10 0.4M
2021-08-30 29.95 31.60 29.90 30.10 0.6M
2021-08-27 29.50 29.65 29.35 29.60 0.2M
2021-08-26 29.70 29.75 29.30 29.50 0.2M
2021-08-25 29.10 29.80 29.10 29.75 0.3M
2021-08-24 29.15 29.30 29.00 29.05 0.2M
2021-08-23 28.50 29.15 28.50 29.10 0.2M
2021-08-20 28.40 28.55 28.15 28.30 0.2M
2021-08-19 29.35 29.40 28.40 28.40 0.4M
2021-08-18 28.30 29.35 27.80 29.35 0.4M
2021-08-17 28.30 28.75 28.15 28.35 0.4M
2021-08-16 29.45 29.50 28.55 28.60 0.8M
2021-08-13 30.10 30.10 29.55 29.55 0.4M
2021-08-12 29.70 30.10 29.70 30.05 0.3M
2021-08-11 30.20 30.60 29.50 29.70 0.5M
2021-08-10 30.60 30.90 30.00 30.15 0.6M
2021-08-09 31.30 31.35 30.60 30.75 0.8M
2021-08-06 31.60 32.00 31.25 31.70 0.4M
2021-08-05 32.10 32.40 31.65 31.65 0.6M
2021-08-04 32.50 32.75 32.00 32.05 0.9M
2021-08-03 33.80 33.85 32.20 32.25 2.5M
2021-08-02 31.15 31.50 30.85 31.05 0.3M
2021-07-30 31.75 31.75 31.05 31.15 0.6M
2021-07-29 31.90 32.40 31.50 31.75 0.4M
2021-07-28 33.10 33.30 30.50 31.90 1.2M
2021-07-27 33.90 33.95 33.10 33.10 0.9M
2021-07-26 34.10 34.50 33.55 33.90 2.0M
2021-07-23 33.50 34.20 33.50 33.80 1.6M
2021-07-22 33.50 33.80 33.00 33.20 1.0M
2021-07-21 33.35 33.70 33.10 33.15 0.8M
2021-07-20 33.25 33.70 33.15 33.25 0.7M
2021-07-19 33.50 33.90 32.90 33.75 1.2M
2021-07-16 33.85 34.00 33.45 33.55 1.1M
2021-07-15 33.75 34.20 33.55 33.90 2.0M
2021-07-14 33.90 33.90 32.65 33.45 1.9M
2021-07-13 32.85 33.70 32.20 33.25 2.8M
2021-07-12 33.20 34.00 32.50 32.75 2.7M
2021-07-09 31.10 32.40 31.10 32.00 1.7M
2021-07-08 31.50 31.55 31.15 31.25 0.8M
2021-07-07 30.20 31.50 30.20 31.05 1.1M
2021-07-06 30.00 30.35 30.00 30.20 0.4M
2021-07-05 29.60 30.40 29.60 30.10 0.6M
2021-07-02 29.40 29.75 29.10 29.60 0.4M
2021-07-01 29.45 29.50 29.05 29.10 0.3M
2021-06-30 29.80 29.80 29.05 29.35 0.5M
2021-06-29 30.05 30.20 29.60 29.65 0.4M
2021-06-28 29.90 30.10 29.80 30.00 0.3M
2021-06-25 29.90 30.15 29.75 30.00 0.4M
2021-06-24 29.50 29.95 29.40 29.85 0.4M
2021-06-23 29.45 29.50 29.10 29.50 0.2M
2021-06-22 29.15 29.60 29.05 29.10 0.3M
2021-06-21 29.05 29.90 29.05 29.30 0.3M
2021-06-18 30.10 30.10 29.85 30.00 0.2M
2021-06-17 29.95 30.00 29.80 30.00 0.2M
2021-06-16 30.20 30.20 29.65 29.75 0.3M
2021-06-15 30.10 30.50 29.95 30.20 0.7M
2021-06-11 29.55 30.25 29.55 29.70 0.4M
2021-06-10 29.50 29.55 29.25 29.45 0.2M
2021-06-09 29.00 29.70 29.00 29.20 0.3M
2021-06-08 29.30 29.30 28.85 28.95 0.3M
2021-06-07 29.40 29.50 28.80 29.05 0.9M
2021-06-04 29.35 29.70 29.25 29.45 0.3M
2021-06-03 29.10 29.80 29.10 29.70 0.3M
2021-06-02 29.45 29.70 29.10 29.30 0.3M
2021-06-01 29.30 29.80 29.10 29.60 0.3M
2021-05-31 29.00 29.35 28.60 29.10 0.5M
2021-05-28 28.10 28.90 28.10 28.65 0.4M
2021-05-27 28.30 28.35 27.90 28.05 0.4M
2021-05-26 28.25 28.50 28.10 28.50 0.2M
2021-05-25 28.10 28.60 28.10 28.20 0.5M
2021-05-24 27.50 28.05 27.35 28.05 0.4M
2021-05-21 27.60 27.85 27.20 27.60 0.4M
2021-05-20 27.55 27.55 27.00 27.30 0.5M
2021-05-19 27.05 27.80 26.90 27.50 0.5M
2021-05-18 26.00 27.25 25.45 27.25 0.8M
2021-05-17 24.80 26.80 24.20 25.40 1.7M
2021-05-14 27.80 27.90 26.85 26.85 0.9M
2021-05-13 26.50 27.80 26.00 27.40 1.5M
2021-05-12 28.75 28.75 25.90 26.60 2.0M
2021-05-11 30.05 30.15 28.40 28.75 2.0M
2021-05-10 30.60 30.60 30.00 30.05 1.5M
2021-05-07 30.05 31.30 30.05 31.00 2.7M
2021-05-06 31.00 31.20 29.90 30.05 1.2M
2021-05-05 31.50 31.85 30.60 30.70 1.3M
2021-05-04 33.00 33.40 30.60 31.50 1.9M
2021-05-03 34.15 34.30 32.65 32.80 2.0M
2021-04-29 34.50 34.90 34.05 34.05 2.5M
2021-04-28 34.50 35.00 34.10 34.40 3.7M
2021-04-27 34.00 34.45 33.65 34.30 2.7M
2021-04-26 33.95 34.40 33.65 33.75 2.8M
2021-04-23 32.70 33.70 32.70 33.40 1.5M
2021-04-22 33.65 33.95 32.25 32.60 1.8M
2021-04-21 33.05 33.45 33.00 33.45 1.2M
2021-04-20 33.00 33.20 32.75 33.00 1.0M
2021-04-19 33.20 33.35 32.95 33.00 1.1M
2021-04-16 32.95 33.10 32.45 32.80 0.9M
2021-04-15 32.00 32.80 31.80 32.60 0.8M
2021-04-14 33.15 33.40 31.70 32.30 2.5M
2021-04-13 33.65 33.70 33.00 33.00 1.9M
2021-04-12 34.30 34.55 33.35 33.40 2.2M
2021-04-09 35.20 35.25 34.05 34.25 3.4M
2021-04-08 34.50 35.55 34.50 35.10 11.5M
2021-04-07 33.60 34.00 33.35 34.00 2.7M
2021-04-06 33.65 33.80 33.00 33.60 3.1M
2021-04-01 34.45 34.45 32.90 33.25 5.6M
2021-03-31 31.95 32.80 31.80 32.55 2.6M
2021-03-30 31.75 31.90 31.50 31.60 0.7M
2021-03-29 31.95 32.00 31.75 31.75 0.5M
2021-03-26 31.85 31.90 31.50 31.75 0.5M
2021-03-25 31.70 31.95 31.55 31.55 0.5M
2021-03-24 31.90 32.00 31.65 31.65 0.4M
2021-03-23 32.55 32.55 31.80 31.80 0.7M
2021-03-22 31.95 32.60 31.70 32.05 1.2M
2021-03-19 32.20 32.25 31.80 32.05 1.3M
2021-03-18 33.40 33.90 32.50 32.50 6.8M
2021-03-17 32.20 32.95 32.10 32.95 1.8M
2021-03-16 32.05 32.65 31.95 32.05 1.8M
2021-03-15 31.85 32.20 31.75 31.90 0.8M
2021-03-12 32.15 32.35 31.65 32.05 1.0M
2021-03-11 32.20 32.40 31.80 31.95 1.3M
2021-03-10 31.40 32.15 31.25 31.95 1.6M
2021-03-09 31.95 32.00 31.15 31.30 3.6M
2021-03-08 32.00 32.00 31.05 31.45 2.0M
2021-03-05 31.00 32.50 30.95 32.20 2.3M
2021-03-04 31.60 31.90 31.10 31.40 1.2M
2021-03-03 32.25 32.30 31.20 31.70 2.1M
2021-03-02 31.55 32.35 31.10 32.20 3.3M
2021-02-26 30.85 31.45 30.65 31.05 1.1M
2021-02-25 31.40 31.55 30.80 30.90 0.6M
2021-02-24 31.85 31.90 31.00 31.00 1.3M
2021-02-23 31.50 32.50 31.30 31.80 3.5M
2021-02-22 31.00 31.60 31.00 31.45 1.2M
2021-02-19 30.65 30.90 30.15 30.80 0.5M
2021-02-18 30.50 30.90 30.20 30.65 0.7M
2021-02-17 29.95 30.55 29.80 30.15 1.1M
2021-02-05 29.45 29.45 29.05 29.25 0.5M
2021-02-04 29.10 29.30 28.95 29.00 0.3M
2021-02-03 29.40 29.40 29.10 29.10 0.3M
2021-02-02 29.00 29.40 29.00 29.10 0.8M
2021-02-01 29.50 29.50 28.55 28.75 0.8M
2021-01-29 30.70 30.70 29.30 29.35 1.0M
2021-01-28 29.90 30.30 29.55 29.95 0.9M
2021-01-27 30.95 31.00 30.10 30.45 1.0M
2021-01-26 31.25 31.55 30.50 30.60 1.1M
2021-01-25 31.20 31.90 30.95 31.25 1.6M
2021-01-22 32.45 32.80 31.85 32.00 3.1M
2021-01-21 31.00 33.90 30.90 33.50 6.3M
2021-01-20 32.55 32.65 30.70 30.85 2.3M
2021-01-19 33.35 33.40 32.45 32.55 2.2M
2021-01-18 33.35 33.40 31.55 32.60 2.9M
2021-01-15 33.35 34.80 33.00 33.35 11.1M
2021-01-14 32.60 32.90 32.35 32.65 1.7M
2021-01-13 33.30 33.90 32.70 32.95 12.5M
2021-01-12 31.95 32.15 30.95 32.00 1.9M
2021-01-11 33.50 33.50 31.65 31.95 3.1M
2021-01-08 31.25 31.45 30.65 31.00 1.3M
2021-01-07 31.30 31.65 30.75 31.35 2.0M
2021-01-06 32.35 33.30 31.05 31.55 9.5M
2021-01-05 29.60 30.85 29.40 30.70 1.7M
2021-01-04 29.80 30.00 29.35 29.65 0.9M