Phoenix Tours International Inc (5706)

5706
🏛️ 台湾 →
52.70
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 53.60 53.60 52.30 52.70 0.3M
2025-09-25 54.20 54.50 53.60 53.60 0.2M
2025-09-24 53.50 54.00 53.50 53.70 0.1M
2025-09-23 53.70 53.70 53.00 53.60 0.3M
2025-09-22 54.00 54.00 53.60 53.70 0.2M
2025-09-19 53.70 54.10 53.50 53.70 0.1M
2025-09-18 53.80 54.00 53.60 53.60 0.1M
2025-09-17 53.80 54.10 53.60 53.70 0.1M
2025-09-16 53.70 54.10 53.60 53.80 0.1M
2025-09-15 53.90 54.60 53.30 53.60 0.2M
2025-09-12 53.70 53.80 53.10 53.50 0.2M
2025-09-11 54.40 54.40 53.10 53.50 0.5M
2025-09-10 54.70 54.80 54.10 54.60 0.3M
2025-09-09 55.80 55.80 54.70 54.80 0.2M
2025-09-08 54.80 55.80 54.80 55.80 0.2M
2025-09-05 55.50 55.50 54.50 54.80 0.1M
2025-09-04 54.60 55.50 54.60 55.30 0.1M
2025-09-03 54.30 55.10 54.30 54.60 0.1M
2025-09-02 55.50 55.60 53.40 54.60 0.3M
2025-09-01 56.00 56.00 55.30 55.40 0.1M
2025-08-29 56.10 56.30 55.50 55.80 0.1M
2025-08-28 55.50 56.20 55.40 55.90 0.2M
2025-08-27 55.20 55.80 55.20 55.40 0.1M
2025-08-26 55.40 55.70 55.20 55.70 0.1M
2025-08-25 55.30 55.70 55.30 55.40 0.1M
2025-08-22 55.50 55.70 55.20 55.30 0.1M
2025-08-21 55.40 55.80 55.20 55.50 0.1M
2025-08-20 55.40 55.50 55.10 55.20 0.2M
2025-08-19 55.60 55.60 55.30 55.40 0.1M
2025-08-18 55.50 55.80 55.50 55.60 0.1M
2025-08-15 56.20 56.20 55.40 55.50 0.3M
2025-08-14 55.80 56.30 55.70 56.10 0.2M
2025-08-13 56.90 57.10 56.00 56.20 0.3M
2025-08-12 58.10 58.10 56.50 56.70 0.4M
2025-08-11 58.60 58.70 57.90 58.10 0.2M
2025-08-08 58.90 59.20 58.30 58.60 0.2M
2025-08-07 58.60 58.60 58.20 58.40 0.2M
2025-08-06 58.20 58.90 58.00 58.60 0.3M
2025-08-05 57.10 57.90 57.00 57.80 0.1M
2025-08-04 56.80 58.00 56.60 57.10 0.2M
2025-08-01 55.70 56.80 55.50 56.50 0.1M
2025-07-31 57.20 57.30 56.50 56.50 0.2M
2025-07-30 57.20 57.50 57.10 57.30 0.1M
2025-07-29 56.90 57.70 56.80 57.20 0.2M
2025-07-28 57.60 57.80 56.90 57.10 0.2M
2025-07-25 56.10 56.90 55.90 56.50 0.1M
2025-07-24 56.30 56.70 56.00 56.50 0.1M
2025-07-23 55.80 56.40 55.60 56.20 0.1M
2025-07-22 56.70 56.70 55.60 55.60 0.4M
2025-07-21 56.60 57.00 56.40 56.60 0.2M
2025-07-18 58.00 58.00 56.50 56.50 0.4M
2025-07-17 57.30 57.90 57.30 57.70 0.1M
2025-07-16 57.50 58.00 57.50 57.50 0.2M
2025-07-15 58.80 59.00 57.20 57.80 0.3M
2025-07-14 57.90 59.20 57.60 58.70 0.5M
2025-07-11 56.30 57.40 56.10 57.40 0.2M
2025-07-10 56.90 56.90 56.10 56.10 0.2M
2025-07-09 57.10 57.10 56.00 56.80 0.3M
2025-07-08 57.30 57.50 56.80 57.10 0.2M
2025-07-07 58.00 59.00 57.30 57.30 0.8M
2025-07-04 61.24 61.43 59.71 60.10 0.7M
2025-07-03 61.33 62.10 60.86 60.95 0.8M
2025-07-02 61.14 61.33 60.48 60.95 0.4M
2025-07-01 61.24 61.24 60.00 60.67 0.3M
2025-06-30 61.43 61.43 60.48 60.48 0.8M
2025-06-27 62.80 64.00 61.10 63.20 1.3M
2025-06-26 60.30 62.50 60.30 62.20 0.4M
2025-06-25 60.40 60.70 60.10 60.30 0.1M
2025-06-24 58.90 60.10 58.90 59.80 0.1M
2025-06-23 58.00 58.40 57.30 58.10 0.2M
2025-06-20 59.30 59.40 58.30 58.50 0.2M
2025-06-19 59.70 59.70 59.30 59.30 0.2M
2025-06-18 60.00 60.20 59.40 59.80 0.1M
2025-06-17 60.10 60.50 59.50 60.00 0.2M
2025-06-16 60.30 60.30 59.30 60.00 0.3M
2025-06-13 61.20 62.10 60.70 60.80 0.2M
2025-06-12 61.80 61.90 60.90 61.70 0.2M
2025-06-11 61.80 62.60 61.10 61.60 0.3M
2025-06-10 61.30 62.60 61.20 62.10 0.3M
2025-06-09 61.60 62.40 60.70 61.20 0.4M
2025-06-06 61.10 61.50 60.50 61.20 0.2M
2025-06-05 61.50 61.60 61.00 61.00 0.1M
2025-06-04 61.30 62.10 61.30 61.40 0.2M
2025-06-03 61.20 61.40 60.60 60.80 0.2M
2025-06-02 62.20 62.20 60.70 60.80 0.2M
2025-05-29 62.30 62.40 61.20 61.90 0.3M
2025-05-28 62.30 62.70 61.70 62.00 0.2M
2025-05-27 62.50 63.10 61.80 62.00 0.3M
2025-05-26 64.20 64.40 62.50 62.50 0.5M
2025-05-23 63.60 64.70 63.00 64.20 1.0M
2025-05-22 62.90 63.90 62.00 63.40 1.1M
2025-05-21 63.00 64.30 62.00 62.50 0.6M
2025-05-20 62.70 63.20 62.10 62.50 0.3M
2025-05-19 64.00 64.00 62.10 62.60 0.6M
2025-05-16 63.30 65.50 63.10 63.80 4.0M
2025-05-15 62.70 63.80 62.10 62.80 0.8M
2025-05-14 62.50 62.50 61.60 62.10 0.3M
2025-05-13 62.50 62.80 61.10 62.10 0.6M
2025-05-12 64.50 64.50 62.50 62.70 0.6M
2025-05-09 64.00 64.80 62.30 63.80 1.4M
2025-05-08 61.60 64.60 60.90 64.00 2.7M
2025-05-07 62.50 62.70 60.50 60.90 0.7M
2025-05-06 63.10 66.60 61.50 61.60 4.6M
2025-05-05 60.30 62.80 60.00 61.30 1.1M
2025-05-02 59.00 59.50 58.70 59.40 0.1M
2025-04-30 58.10 60.60 58.10 58.70 0.4M
2025-04-29 58.90 58.90 57.90 58.10 0.1M
2025-04-28 56.50 58.80 56.30 58.40 0.3M
2025-04-25 57.00 57.00 56.00 56.20 0.1M
2025-04-24 54.70 57.10 54.70 56.30 0.4M
2025-04-23 54.30 54.60 53.70 54.60 0.1M
2025-04-22 53.00 53.80 52.70 53.20 0.1M
2025-04-21 55.60 55.60 53.70 53.70 0.1M
2025-04-18 54.00 55.40 54.00 55.20 0.1M
2025-04-17 54.00 54.60 53.50 54.00 0.2M
2025-04-16 54.80 55.00 53.90 54.40 0.1M
2025-04-15 53.20 55.00 53.20 54.80 0.2M
2025-04-14 53.10 54.50 52.50 53.00 0.3M
2025-04-11 49.50 52.30 47.65 52.20 0.4M
2025-04-10 50.20 50.30 50.20 50.30 0.2M
2025-04-09 48.35 49.50 45.00 45.80 0.8M
2025-04-08 47.30 51.20 47.30 49.80 1.0M
2025-04-07 52.50 52.50 52.50 52.50 0.1M
2025-04-02 58.50 58.50 57.50 58.30 0.1M
2025-04-01 57.30 58.60 57.30 58.10 0.2M
2025-03-31 58.70 58.70 56.80 57.60 0.5M
2025-03-28 60.40 60.40 58.60 59.30 0.6M
2025-03-27 60.70 60.70 60.30 60.40 0.2M
2025-03-26 60.60 61.20 60.60 60.70 0.1M
2025-03-25 60.90 61.00 60.50 60.50 0.2M
2025-03-24 61.30 61.40 60.60 60.60 0.2M
2025-03-21 60.70 61.30 60.70 61.20 0.2M
2025-03-20 60.60 61.10 60.60 60.80 0.3M
2025-03-19 60.90 61.00 60.40 60.40 0.3M
2025-03-18 60.60 61.00 60.50 60.60 0.5M
2025-03-17 61.80 62.10 60.70 60.70 0.8M
2025-03-14 61.30 62.10 60.10 62.10 0.6M
2025-03-13 64.50 64.60 62.50 62.50 0.8M
2025-03-12 66.30 66.30 64.10 64.20 0.9M
2025-03-11 66.70 66.90 65.50 66.30 0.5M
2025-03-10 69.20 69.20 67.90 68.30 0.3M
2025-03-07 69.70 69.70 68.20 69.10 0.3M
2025-03-06 69.40 70.40 68.80 69.00 0.9M
2025-03-05 68.00 69.00 67.80 68.70 0.2M
2025-03-04 67.50 68.40 67.20 68.40 0.2M
2025-03-03 68.90 68.90 67.90 68.60 0.4M
2025-02-27 69.40 70.00 68.60 68.90 0.9M
2025-02-26 68.00 69.20 68.00 69.00 0.7M
2025-02-25 67.60 68.00 67.00 67.70 0.2M
2025-02-24 66.80 67.80 66.80 67.70 0.5M
2025-02-21 66.70 66.90 66.50 66.60 0.1M
2025-02-20 66.60 66.90 66.40 66.40 0.2M
2025-02-19 66.70 66.70 66.20 66.70 0.2M
2025-02-18 66.70 66.70 66.10 66.10 0.1M
2025-02-17 66.10 66.60 66.00 66.60 0.2M
2025-02-14 66.50 66.60 65.70 66.00 0.2M
2025-02-13 66.60 66.80 66.40 66.50 0.2M
2025-02-12 67.30 67.40 66.40 66.40 0.2M
2025-02-11 67.20 68.40 66.90 66.90 0.7M
2025-02-10 66.80 67.10 66.10 66.80 0.3M
2025-02-07 66.60 66.80 65.90 66.80 0.3M
2025-02-06 66.30 66.50 65.30 66.20 0.3M
2025-02-05 65.10 66.40 65.10 66.30 0.3M
2025-02-04 65.90 66.30 65.00 65.50 0.5M
2025-02-03 67.90 69.00 66.30 66.40 0.9M
2025-01-22 67.90 68.70 67.70 68.50 1.0M
2025-01-21 66.70 68.30 66.20 67.70 1.3M
2025-01-20 68.00 69.80 65.90 67.40 7.3M
2025-01-17 64.00 66.90 63.60 66.90 3.9M
2025-01-16 61.40 61.90 60.80 60.90 0.2M
2025-01-15 60.80 61.10 60.40 61.10 0.1M
2025-01-14 59.80 61.10 59.80 60.80 0.2M
2025-01-13 61.50 61.50 59.60 59.80 0.4M
2025-01-10 62.00 62.20 61.50 61.90 0.3M
2025-01-09 64.00 64.40 61.90 62.10 0.4M
2025-01-08 65.30 65.30 63.80 64.00 0.2M
2025-01-07 65.80 65.90 64.60 64.70 0.3M
2025-01-06 65.80 66.40 65.30 65.80 0.3M
2025-01-03 66.80 66.80 65.00 65.10 1.1M
2025-01-02 66.00 68.80 66.00 67.70 2.3M