Macroblock (3527)

3527
🏛️ 台湾 →
64.20
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
2025-10-03 65.40 65.40 64.00 64.20 0.0M
2025-10-02 64.80 64.80 63.90 64.20 0.0M
2025-10-01 65.90 65.90 63.60 63.80 0.1M
2025-09-30 66.20 66.20 64.20 64.60 0.0M
2025-09-26 67.30 67.30 64.00 64.40 0.0M
2025-09-25 66.60 67.50 66.10 66.20 0.0M
2025-09-24 66.10 68.00 65.50 66.30 0.1M
2025-09-23 68.00 68.10 66.50 66.70 0.1M
2025-09-22 69.40 69.40 68.00 68.10 0.0M
2025-09-19 68.20 69.10 67.50 67.80 0.1M
2025-09-18 69.90 69.90 68.50 68.50 0.1M
2025-09-17 70.00 71.30 68.50 69.20 0.1M
2025-09-16 71.90 73.80 68.90 69.50 0.2M
2025-09-15 69.40 71.90 68.20 71.50 0.3M
2025-09-12 72.50 72.60 68.20 68.20 0.3M
2025-09-11 68.30 71.90 67.30 70.20 0.4M
2025-09-10 69.00 69.00 67.40 67.70 0.1M
2025-09-09 69.90 70.90 67.00 68.20 0.1M
2025-09-08 71.90 71.90 69.20 69.30 0.0M
2025-09-05 69.50 70.90 69.10 69.80 0.1M
2025-09-04 71.30 71.40 69.40 69.40 0.1M
2025-09-03 69.20 71.80 69.20 70.80 0.1M
2025-09-02 70.80 72.60 69.50 70.90 0.2M
2025-09-01 67.40 73.50 66.00 70.90 0.7M
2025-08-29 64.40 69.30 63.50 68.00 0.9M
2025-08-28 61.80 63.00 60.70 63.00 0.1M
2025-08-27 61.50 61.90 61.20 61.50 0.0M
2025-08-26 61.40 61.70 60.90 61.30 0.0M
2025-08-25 59.50 60.90 59.50 60.90 0.0M
2025-08-22 60.80 61.20 60.50 60.50 0.0M
2025-08-21 60.80 61.40 60.80 61.10 0.0M
2025-08-20 60.50 61.80 60.00 60.30 0.1M
2025-08-19 62.00 62.50 60.40 60.90 0.0M
2025-08-18 60.80 62.00 60.80 61.50 0.0M
2025-08-15 61.50 61.50 60.50 61.00 0.0M
2025-08-14 60.50 61.50 60.50 60.90 0.1M
2025-08-13 61.80 63.60 60.70 60.90 0.0M
2025-08-12 61.70 62.00 61.70 62.00 0.0M
2025-08-11 62.60 64.10 62.60 63.20 0.0M
2025-08-08 62.00 62.70 61.50 62.70 0.0M
2025-08-07 64.20 64.30 62.80 63.40 0.0M
2025-08-06 63.10 63.90 62.70 63.60 0.0M
2025-08-05 64.10 64.10 63.00 63.10 0.0M
2025-08-04 62.90 63.20 62.90 63.20 0.0M
2025-08-01 62.10 63.20 61.70 62.90 0.0M
2025-07-31 64.20 64.40 61.60 63.30 0.0M
2025-07-30 65.00 65.60 63.80 64.40 0.0M
2025-07-29 65.50 66.10 64.60 64.90 0.0M
2025-07-28 68.00 68.00 66.90 66.90 0.1M
2025-07-25 69.10 69.70 68.30 68.30 0.1M
2025-07-24 70.80 70.80 69.20 69.70 0.0M
2025-07-23 70.70 70.70 68.80 69.90 0.0M
2025-07-22 70.90 71.00 68.50 69.60 0.1M
2025-07-21 71.60 72.90 70.30 70.90 0.0M
2025-07-18 70.40 71.80 70.30 71.10 0.1M
2025-07-17 70.30 70.50 69.50 70.00 0.0M
2025-07-16 70.30 70.30 69.20 69.60 0.0M
2025-07-15 68.00 70.60 68.00 69.20 0.1M
2025-07-14 69.00 69.00 68.10 68.80 0.0M
2025-07-11 69.70 70.00 68.60 68.80 0.0M
2025-07-10 68.40 70.50 68.40 68.60 0.1M
2025-07-09 71.00 71.00 67.70 69.60 0.0M
2025-07-08 72.40 72.40 69.00 69.00 0.0M
2025-07-07 72.40 72.40 70.60 71.80 0.0M
2025-07-04 72.90 72.90 70.00 71.90 0.0M
2025-07-03 70.50 72.90 69.90 72.10 0.1M
2025-07-02 73.00 73.60 70.20 71.10 0.1M
2025-07-01 73.60 74.80 72.30 72.80 0.1M
2025-06-30 71.30 72.80 70.80 71.70 0.1M
2025-06-27 72.10 73.00 70.50 72.80 0.1M
2025-06-26 69.70 73.80 68.60 72.50 0.3M
2025-06-25 69.30 69.90 67.70 68.20 0.1M
2025-06-24 69.90 70.00 68.10 69.30 0.1M
2025-06-23 67.50 69.80 65.20 69.50 0.2M
2025-06-20 65.90 69.90 65.60 67.70 0.3M
2025-06-19 64.90 70.50 62.10 66.50 0.6M
2025-06-18 58.10 64.20 58.10 64.20 0.3M
2025-06-17 57.60 60.00 57.60 58.40 0.0M
2025-06-16 57.70 58.60 57.30 57.90 0.0M
2025-06-13 60.00 60.00 58.40 58.80 0.0M
2025-06-12 60.50 60.50 59.20 59.60 0.0M
2025-06-11 59.30 59.90 59.20 59.20 0.0M
2025-06-10 60.10 60.90 59.70 60.10 0.0M
2025-06-09 60.40 60.40 59.00 60.10 0.0M
2025-06-06 59.00 59.90 58.70 59.90 0.0M
2025-06-05 59.30 59.50 59.00 59.00 0.0M
2025-06-04 60.00 60.40 59.60 59.80 0.0M
2025-06-03 59.80 60.50 59.00 60.00 0.0M
2025-06-02 61.20 61.20 58.70 58.80 0.0M
2025-05-29 60.50 60.50 59.20 60.30 0.0M
2025-05-28 60.50 61.40 60.00 60.00 0.0M
2025-05-27 61.80 61.80 59.90 60.40 0.0M
2025-05-26 61.90 62.90 60.30 60.60 0.1M
2025-05-23 61.70 62.90 61.40 61.90 0.0M
2025-05-22 60.90 61.70 60.70 61.60 0.0M
2025-05-21 61.90 62.40 61.20 61.30 0.0M
2025-05-20 61.90 62.40 61.40 61.40 0.0M
2025-05-19 62.00 62.10 60.40 61.80 0.0M
2025-05-16 61.70 62.30 61.10 62.00 0.1M
2025-05-15 60.50 62.00 60.00 61.00 0.1M
2025-05-14 61.70 61.70 60.50 60.50 0.0M
2025-05-13 62.70 62.80 61.00 61.30 0.0M
2025-05-12 60.00 62.40 60.00 61.60 0.1M
2025-05-09 60.50 61.10 60.30 60.80 0.0M
2025-05-08 59.40 61.50 59.40 60.80 0.0M
2025-05-07 60.00 60.40 59.80 59.80 0.0M
2025-05-06 60.60 61.20 60.00 60.50 0.0M
2025-05-05 61.60 61.60 59.00 60.40 0.0M
2025-05-02 61.20 62.40 61.20 61.70 0.0M
2025-04-30 61.20 61.50 61.20 61.20 0.0M
2025-04-29 60.70 61.70 60.60 61.30 0.0M
2025-04-28 61.00 61.40 60.10 60.70 0.0M
2025-04-25 61.20 61.70 60.80 60.80 0.1M
2025-04-24 62.30 62.30 60.70 60.70 0.0M
2025-04-23 61.50 62.70 60.70 61.20 0.0M
2025-04-22 59.50 62.90 59.20 60.00 0.0M
2025-04-21 63.10 63.80 62.00 62.10 0.0M
2025-04-18 63.30 64.20 62.90 64.20 0.0M
2025-04-17 64.50 64.50 62.50 64.40 0.0M
2025-04-16 65.30 65.30 63.20 64.10 0.0M
2025-04-15 64.70 64.80 63.70 64.10 0.0M
2025-04-14 63.00 64.80 62.40 64.50 0.1M
2025-04-11 55.70 59.50 54.00 59.20 0.1M
2025-04-10 56.20 56.20 56.20 56.20 0.1M
2025-04-09 53.20 56.60 51.10 51.10 0.2M
2025-04-08 56.70 59.00 56.70 56.70 0.2M
2025-04-07 63.00 63.00 63.00 63.00 0.0M
2025-04-02 66.80 70.90 66.80 70.00 0.1M
2025-04-01 67.70 70.60 67.70 68.10 0.0M
2025-03-31 70.70 70.70 67.00 67.70 0.1M
2025-03-28 73.00 73.00 70.00 70.70 0.1M
2025-03-27 73.10 73.90 73.00 73.90 0.0M
2025-03-26 74.90 74.90 73.70 73.90 0.0M
2025-03-25 74.70 74.70 73.20 73.80 0.0M
2025-03-24 74.30 74.50 73.00 73.70 0.0M
2025-03-21 74.50 75.20 74.00 75.20 0.0M
2025-03-20 75.60 75.80 74.10 75.30 0.0M
2025-03-19 75.90 75.90 74.10 74.80 0.1M
2025-03-18 74.60 75.70 73.50 75.00 0.1M
2025-03-17 74.90 74.90 72.80 72.80 0.0M
2025-03-14 75.10 75.90 73.50 73.60 0.0M
2025-03-13 73.80 77.90 72.00 75.00 0.1M
2025-03-12 73.40 73.90 73.00 73.00 0.0M
2025-03-11 73.40 74.80 72.50 73.30 0.0M
2025-03-10 74.90 75.70 73.60 74.00 0.0M
2025-03-07 76.30 76.30 74.00 74.00 0.0M
2025-03-06 75.50 76.30 74.80 75.20 0.1M
2025-03-05 75.20 75.80 74.20 75.10 0.0M
2025-03-04 74.90 75.20 73.20 75.20 0.0M
2025-03-03 75.60 75.60 75.00 75.00 0.0M
2025-02-27 77.40 77.80 76.90 77.00 0.0M
2025-02-26 78.90 78.90 77.70 77.70 0.0M
2025-02-25 79.00 79.00 78.00 78.40 0.0M
2025-02-24 77.80 79.80 77.00 78.80 0.0M
2025-02-21 78.60 78.70 77.70 78.30 0.0M
2025-02-20 77.50 80.00 77.50 77.80 0.0M
2025-02-19 76.70 77.30 75.80 76.90 0.0M
2025-02-18 76.60 76.60 75.70 76.00 0.0M
2025-02-17 76.90 76.90 75.80 76.00 0.0M
2025-02-14 77.30 77.80 75.50 76.10 0.0M
2025-02-13 76.40 77.20 76.10 77.20 0.0M
2025-02-12 76.70 77.70 75.50 75.70 0.0M
2025-02-11 76.30 77.10 75.60 75.90 0.0M
2025-02-10 77.00 79.00 76.30 78.30 0.0M
2025-02-07 76.80 77.50 74.80 75.70 0.0M
2025-02-06 76.70 76.70 75.60 76.20 0.0M
2025-02-05 76.90 76.90 75.50 75.60 0.0M
2025-02-04 75.30 77.90 74.50 75.60 0.0M
2025-02-03 75.20 75.30 73.20 75.20 0.0M
2025-01-22 76.90 76.90 75.20 75.50 0.0M
2025-01-21 76.90 76.90 76.10 76.40 0.0M
2025-01-20 76.80 78.10 76.60 76.60 0.0M
2025-01-17 76.90 77.20 76.10 76.20 0.0M
2025-01-16 78.80 78.80 76.60 77.50 0.0M
2025-01-15 72.00 78.70 72.00 77.20 0.0M
2025-01-14 72.30 72.30 71.50 72.00 0.0M
2025-01-13 72.60 72.60 70.20 71.40 0.0M
2025-01-10 73.00 74.40 72.40 73.00 0.1M
2025-01-09 73.40 73.40 71.00 71.00 0.0M
2025-01-08 73.00 74.10 73.00 73.40 0.0M
2025-01-07 73.50 74.40 73.50 73.50 0.0M
2025-01-06 77.40 80.50 72.50 73.50 0.0M
2025-01-03 67.90 74.30 67.60 74.30 0.2M
2025-01-02 68.20 68.20 67.20 67.60 0.0M