Nyquest Technology Co Ltd (6494)

6494
🏛️ 台湾 →
36.00
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 36.85 36.85 35.70 36.00 0.0M
2025-09-25 36.50 36.80 36.35 36.40 0.0M
2025-09-24 36.30 36.50 36.00 36.50 0.0M
2025-09-23 37.00 37.00 36.10 36.20 0.1M
2025-09-22 37.50 37.50 36.70 36.80 0.1M
2025-09-19 36.80 37.75 36.65 37.00 0.2M
2025-09-18 36.55 37.40 35.70 36.60 0.2M
2025-09-17 36.50 36.50 35.60 35.70 0.1M
2025-09-16 36.95 36.95 35.05 36.15 0.1M
2025-09-15 34.60 37.15 34.60 36.30 0.3M
2025-09-12 35.15 35.15 34.30 34.55 0.1M
2025-09-11 35.05 35.05 33.95 33.95 0.1M
2025-09-10 35.50 35.50 35.00 35.00 0.0M
2025-09-09 35.25 35.75 35.10 35.10 0.1M
2025-09-08 35.85 35.90 35.10 35.10 0.1M
2025-09-05 38.00 38.00 35.50 35.85 0.5M
2025-09-04 33.90 36.95 33.90 36.95 0.7M
2025-09-03 33.20 34.00 33.20 33.60 0.1M
2025-09-02 33.40 33.75 33.30 33.60 0.0M
2025-09-01 33.55 33.75 32.80 33.75 0.1M
2025-08-29 33.95 33.95 33.65 33.65 0.0M
2025-08-28 34.00 34.10 33.95 33.95 0.0M
2025-08-27 34.60 34.60 34.10 34.10 0.1M
2025-08-26 33.55 34.90 33.55 34.40 0.1M
2025-08-25 33.70 33.80 33.40 33.55 0.1M
2025-08-22 33.70 33.80 33.55 33.60 0.0M
2025-08-21 34.65 34.65 34.00 34.30 0.0M
2025-08-20 34.15 34.15 33.60 34.00 0.0M
2025-08-19 34.90 34.90 34.10 34.10 0.0M
2025-08-18 34.00 34.10 33.60 33.95 0.1M
2025-08-15 33.75 34.00 33.70 33.95 0.0M
2025-08-14 34.10 34.15 33.80 34.05 0.1M
2025-08-13 34.45 34.50 34.15 34.20 0.1M
2025-08-12 34.10 34.60 34.10 34.45 0.0M
2025-08-11 35.70 35.70 34.45 34.60 0.1M
2025-08-08 36.15 36.40 34.55 35.60 0.1M
2025-08-07 36.55 36.55 36.30 36.40 0.0M
2025-08-06 36.75 36.75 36.35 36.50 0.1M
2025-08-05 36.65 36.95 36.55 36.65 0.1M
2025-08-04 36.20 36.80 36.20 36.60 0.0M
2025-08-01 35.50 36.80 34.95 36.80 0.0M
2025-07-31 36.50 36.50 35.45 36.00 0.0M
2025-07-30 36.20 36.90 36.00 36.80 0.0M
2025-07-29 37.10 37.10 36.10 36.20 0.0M
2025-07-28 37.00 37.00 36.50 36.65 0.0M
2025-07-25 37.70 37.70 36.60 36.60 0.0M
2025-07-24 36.60 36.60 36.50 36.60 0.0M
2025-07-23 36.50 36.75 36.15 36.60 0.0M
2025-07-22 37.90 38.45 36.50 36.70 0.1M
2025-07-21 35.85 37.50 35.85 37.35 0.1M
2025-07-18 36.10 36.10 35.75 35.90 0.0M
2025-07-17 35.05 36.05 34.40 35.55 0.1M
2025-07-16 33.60 34.25 33.60 34.25 0.0M
2025-07-15 33.80 33.80 33.10 33.45 0.0M
2025-07-14 33.90 34.55 33.75 33.90 0.0M
2025-07-11 33.40 34.50 33.40 34.35 0.1M
2025-07-10 33.55 33.65 33.30 33.60 0.0M
2025-07-09 33.50 34.30 33.40 33.60 0.0M
2025-07-08 33.80 33.95 32.80 33.95 0.1M
2025-07-07 34.20 34.20 33.80 33.95 0.0M
2025-07-04 35.10 35.10 33.80 34.35 0.1M
2025-07-03 35.00 35.10 34.90 35.00 0.0M
2025-07-02 35.30 35.30 34.45 34.80 0.1M
2025-07-01 36.05 36.05 35.10 35.65 0.1M
2025-06-30 36.50 36.50 35.80 36.05 0.0M
2025-06-27 36.00 36.10 36.00 36.10 0.0M
2025-06-26 36.05 36.50 36.05 36.50 0.0M
2025-06-25 36.50 36.50 35.80 36.45 0.0M
2025-06-24 37.00 37.00 36.40 36.60 0.0M
2025-06-23 36.50 37.00 36.50 36.95 0.0M
2025-06-20 37.35 37.35 36.00 37.10 0.1M
2025-06-19 38.20 38.20 37.20 37.20 0.1M
2025-06-18 40.10 40.20 39.50 39.60 0.1M
2025-06-17 39.60 40.05 39.40 40.05 0.0M
2025-06-16 39.75 39.80 39.75 39.80 0.0M
2025-06-13 39.30 39.75 39.30 39.75 0.0M
2025-06-12 39.55 40.25 39.45 40.25 0.0M
2025-06-11 38.60 39.65 38.60 39.55 0.0M
2025-06-10 38.90 39.70 38.90 39.55 0.0M
2025-06-09 39.65 40.50 38.70 38.95 0.0M
2025-06-06 40.30 40.30 39.60 39.85 0.0M
2025-06-05 39.35 39.80 39.05 39.35 0.0M
2025-06-04 38.60 39.00 38.50 38.80 0.0M
2025-06-03 37.40 37.60 37.40 37.55 0.0M
2025-06-02 38.90 38.90 37.15 37.20 0.1M
2025-05-29 39.75 39.75 39.30 39.30 0.0M
2025-05-28 40.65 40.65 39.65 39.65 0.0M
2025-05-27 40.65 40.65 40.00 40.65 0.0M
2025-05-26 40.85 40.95 40.85 40.85 0.0M
2025-05-23 41.85 42.00 41.65 41.65 0.0M
2025-05-22 41.75 41.75 41.50 41.75 0.0M
2025-05-21 41.80 41.80 41.20 41.75 0.1M
2025-05-20 41.85 41.85 40.90 41.80 0.0M
2025-05-19 40.90 41.90 40.90 41.30 0.0M
2025-05-16 40.90 40.95 40.90 40.90 0.0M
2025-05-15 41.40 41.50 40.90 40.90 0.0M
2025-05-14 41.25 41.40 40.90 41.10 0.0M
2025-05-13 41.40 41.50 41.15 41.25 0.0M
2025-05-12 40.80 41.40 40.80 41.00 0.0M
2025-05-09 40.75 40.80 40.10 40.80 0.0M
2025-05-08 40.25 42.05 40.25 40.80 0.0M
2025-05-07 39.80 39.90 39.75 39.90 0.0M
2025-05-06 39.60 40.60 39.60 40.10 0.0M
2025-05-05 41.20 41.20 39.55 39.55 0.0M
2025-05-02 41.25 41.60 41.20 41.20 0.0M
2025-04-30 41.30 41.30 40.70 40.90 0.0M
2025-04-29 41.30 41.90 41.15 41.75 0.0M
2025-04-28 39.90 41.00 39.90 41.00 0.0M
2025-04-25 40.15 40.30 40.00 40.00 0.0M
2025-04-24 40.15 40.15 39.60 39.95 0.0M
2025-04-23 39.50 39.95 38.60 39.40 0.1M
2025-04-22 39.00 39.05 38.25 38.25 0.0M
2025-04-21 39.95 39.95 38.85 38.85 0.0M
2025-04-18 40.55 40.60 39.95 39.95 0.0M
2025-04-17 40.35 40.35 39.15 40.10 0.0M
2025-04-16 39.15 40.65 39.15 40.35 0.0M
2025-04-15 41.00 41.00 39.80 40.55 0.0M
2025-04-14 39.00 39.30 38.40 38.70 0.1M
2025-04-11 34.20 38.50 34.20 37.40 0.1M
2025-04-10 35.35 36.00 35.25 36.00 0.1M
2025-04-09 34.65 35.60 32.75 32.75 0.2M
2025-04-08 36.55 37.40 36.35 36.35 0.2M
2025-04-07 40.35 40.35 40.35 40.35 0.1M
2025-04-02 44.45 44.80 44.45 44.80 0.0M
2025-04-01 44.75 44.75 44.15 44.30 0.0M
2025-03-31 46.50 46.50 43.45 43.60 0.3M
2025-03-28 48.90 48.90 47.20 47.75 0.1M
2025-03-27 49.10 49.50 48.80 49.50 0.0M
2025-03-26 49.90 49.90 49.70 49.70 0.0M
2025-03-25 49.90 49.90 49.35 49.90 0.0M
2025-03-24 49.75 50.50 49.50 49.90 0.0M
2025-03-21 50.50 50.50 49.70 49.70 0.0M
2025-03-20 49.15 50.80 49.10 50.80 0.0M
2025-03-19 49.80 49.80 49.05 49.05 0.0M
2025-03-18 49.90 50.00 49.90 49.90 0.0M
2025-03-17 49.95 49.95 49.60 49.95 0.0M
2025-03-14 49.30 50.00 49.15 50.00 0.0M
2025-03-13 49.30 50.00 49.25 49.30 0.0M
2025-03-12 49.00 50.10 49.00 49.25 0.0M
2025-03-11 48.85 49.30 48.85 49.00 0.0M
2025-03-10 50.00 50.10 49.50 50.10 0.0M
2025-03-07 50.10 50.30 50.10 50.10 0.0M
2025-03-06 50.80 50.80 50.30 50.40 0.0M
2025-03-05 50.70 50.90 50.60 50.80 0.0M
2025-03-04 50.10 50.70 50.10 50.70 0.0M
2025-03-03 50.70 51.00 50.60 50.90 0.0M
2025-02-27 52.00 52.00 51.30 51.50 0.0M
2025-02-26 52.00 53.00 52.00 52.50 0.0M
2025-02-25 52.40 52.50 51.60 52.50 0.0M
2025-02-24 52.00 52.70 52.00 52.40 0.0M
2025-02-21 51.50 52.00 51.10 52.00 0.0M
2025-02-20 52.30 52.30 51.50 51.80 0.0M
2025-02-19 51.30 52.20 51.30 51.70 0.0M
2025-02-18 51.00 51.00 50.40 50.90 0.0M
2025-02-17 49.00 50.80 49.00 50.00 0.0M
2025-02-14 49.20 49.20 48.35 48.90 0.0M
2025-02-13 48.30 49.20 48.20 49.15 0.0M
2025-02-12 48.80 49.05 48.20 48.20 0.0M
2025-02-11 48.25 49.05 48.05 49.05 0.0M
2025-02-10 48.05 48.40 48.05 48.20 0.0M
2025-02-07 49.40 49.70 49.40 49.65 0.0M
2025-02-06 49.50 49.50 49.05 49.50 0.0M
2025-02-05 49.80 49.80 48.75 49.05 0.0M
2025-02-04 48.00 49.45 48.00 48.70 0.0M
2025-02-03 48.75 48.80 47.55 48.70 0.0M
2025-01-22 47.65 49.50 47.60 49.15 0.0M
2025-01-21 47.00 47.35 47.00 47.30 0.0M
2025-01-20 47.10 47.10 46.70 46.90 0.0M
2025-01-17 46.95 47.25 45.70 46.70 0.0M
2025-01-16 47.35 47.35 46.60 46.95 0.0M
2025-01-15 46.05 46.80 46.05 46.45 0.0M
2025-01-14 46.45 46.45 45.25 46.00 0.0M
2025-01-13 48.25 49.45 46.00 46.00 0.0M
2025-01-10 49.20 49.30 48.65 48.75 0.0M
2025-01-09 49.35 51.00 49.10 49.15 0.0M
2025-01-08 49.35 49.60 49.00 49.50 0.0M
2025-01-07 49.70 50.00 49.60 49.60 0.0M
2025-01-06 49.65 50.20 49.65 49.90 0.0M
2025-01-03 49.80 49.90 49.35 49.60 0.0M
2025-01-02 49.70 49.75 49.70 49.70 0.0M