Polaris Group (6550)

6550
🏛️ 台湾 →
36.90
最終更新: 2025-10-01
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
2025-10-01 37.15 37.75 36.85 36.90 0.4M
2025-09-30 37.10 37.50 36.80 36.85 0.3M
2025-09-26 38.45 38.45 36.85 37.10 0.6M
2025-09-25 37.40 38.35 37.00 37.20 0.6M
2025-09-24 36.50 37.70 36.50 36.75 0.4M
2025-09-23 36.20 36.70 35.90 36.50 0.6M
2025-09-22 37.35 37.45 36.55 36.60 0.6M
2025-09-19 37.60 37.70 37.10 37.10 0.6M
2025-09-18 37.90 38.10 37.40 37.60 0.4M
2025-09-17 37.25 38.50 37.25 37.65 0.5M
2025-09-16 38.25 38.25 37.20 37.25 0.9M
2025-09-15 37.80 38.50 37.60 38.25 0.4M
2025-09-12 37.90 38.35 37.75 37.80 0.3M
2025-09-11 39.10 39.10 37.70 37.70 0.7M
2025-09-10 38.80 39.15 38.25 39.00 0.6M
2025-09-09 38.55 38.95 38.10 38.80 0.5M
2025-09-08 38.25 39.10 38.25 38.55 0.5M
2025-09-05 38.60 38.60 38.10 38.25 0.5M
2025-09-04 38.55 38.95 38.15 38.60 0.6M
2025-09-03 37.75 38.70 37.60 38.05 0.6M
2025-09-02 37.95 38.70 37.75 37.85 0.8M
2025-09-01 38.40 38.50 37.50 37.55 1.4M
2025-08-29 40.20 40.55 39.00 39.05 1.4M
2025-08-28 41.40 41.50 40.40 40.40 0.9M
2025-08-27 41.05 41.40 40.30 40.65 1.8M
2025-08-26 42.75 43.00 41.45 41.45 1.4M
2025-08-25 44.30 44.55 42.50 42.65 2.3M
2025-08-22 40.50 44.15 40.20 43.20 2.3M
2025-08-21 41.30 41.45 40.00 40.80 2.6M
2025-08-20 41.15 42.45 39.80 42.45 6.5M
2025-08-19 38.60 38.60 37.55 38.60 2.5M
2025-08-18 35.35 36.05 34.85 35.10 0.8M
2025-08-15 35.85 36.10 35.20 35.35 0.5M
2025-08-14 35.65 36.10 35.60 35.85 0.4M
2025-08-13 35.75 36.35 35.40 35.65 0.4M
2025-08-12 35.50 36.50 35.50 35.95 0.4M
2025-08-11 36.10 36.10 35.35 35.45 0.5M
2025-08-08 36.15 36.40 35.90 36.10 0.4M
2025-08-07 37.45 37.45 36.10 36.25 0.3M
2025-08-06 37.20 37.70 36.50 36.75 0.3M
2025-08-05 36.20 37.15 36.20 37.00 0.3M
2025-08-04 35.60 36.75 35.00 36.20 0.4M
2025-08-01 35.40 35.90 35.15 35.85 0.3M
2025-07-31 36.20 36.40 35.90 35.90 0.5M
2025-07-30 37.00 37.10 36.00 36.40 0.4M
2025-07-29 38.30 38.30 36.85 36.95 0.4M
2025-07-28 38.00 38.20 37.55 37.65 0.3M
2025-07-25 38.50 38.60 38.10 38.15 0.2M
2025-07-24 37.75 38.65 37.40 38.60 0.4M
2025-07-23 37.60 38.05 37.25 37.75 0.3M
2025-07-22 39.50 39.50 37.30 37.30 0.9M
2025-07-21 38.55 39.55 38.50 39.00 0.7M
2025-07-18 38.10 38.10 37.35 37.85 0.3M
2025-07-17 37.45 38.05 37.45 37.80 0.3M
2025-07-16 37.80 38.30 37.30 37.40 0.4M
2025-07-15 37.60 38.75 37.60 37.70 0.3M
2025-07-14 37.55 38.05 37.40 38.00 0.2M
2025-07-11 37.50 38.55 37.35 38.05 0.2M
2025-07-10 37.30 38.30 37.30 37.35 0.3M
2025-07-09 37.25 38.20 37.25 37.90 0.2M
2025-07-08 38.40 38.40 37.10 37.55 0.4M
2025-07-07 38.50 38.80 38.25 38.75 0.3M
2025-07-04 39.90 40.15 38.50 38.80 0.5M
2025-07-03 39.50 40.15 39.45 39.75 0.3M
2025-07-02 39.80 40.60 39.60 39.70 0.4M
2025-07-01 38.60 40.45 38.60 39.80 0.6M
2025-06-30 39.70 39.70 38.60 38.60 0.4M
2025-06-27 39.70 39.75 38.95 39.60 0.4M
2025-06-26 38.30 39.60 37.75 39.30 0.7M
2025-06-25 37.85 38.25 37.30 38.25 0.4M
2025-06-24 37.00 37.90 36.80 37.70 0.5M
2025-06-23 36.60 36.70 35.75 36.35 0.8M
2025-06-20 39.70 39.70 37.45 37.45 2.0M
2025-06-19 40.05 41.00 39.35 39.50 1.1M
2025-06-18 39.00 39.45 39.00 39.00 0.4M
2025-06-17 39.65 39.65 38.90 39.30 0.3M
2025-06-16 40.00 40.00 38.80 39.25 0.7M
2025-06-13 40.05 40.50 39.55 39.85 0.5M
2025-06-12 41.15 41.60 39.85 40.40 1.7M
2025-06-11 41.60 43.75 41.60 43.60 3.0M
2025-06-10 39.90 40.50 39.60 39.80 0.4M
2025-06-09 39.80 40.00 39.25 40.00 0.2M
2025-06-06 40.75 40.95 39.70 39.90 0.3M
2025-06-05 39.50 41.35 39.50 40.75 0.6M
2025-06-04 38.80 39.95 38.80 39.50 0.3M
2025-06-03 39.50 39.95 38.70 38.80 0.3M
2025-06-02 41.30 41.30 39.15 39.35 0.8M
2025-05-29 40.10 41.50 39.70 41.50 0.7M
2025-05-28 39.40 40.50 39.40 39.80 0.4M
2025-05-27 40.90 41.30 39.95 40.00 0.4M
2025-05-26 41.00 41.00 40.20 40.90 0.6M
2025-05-23 41.90 42.00 40.20 40.35 1.3M
2025-05-22 42.80 42.80 42.05 42.10 0.3M
2025-05-21 42.65 43.50 42.55 42.80 0.3M
2025-05-20 43.35 43.35 42.20 43.00 0.6M
2025-05-19 43.00 44.30 42.60 43.05 0.6M
2025-05-16 44.35 44.50 43.30 43.40 0.8M
2025-05-15 45.00 45.65 43.30 43.55 1.5M
2025-05-14 42.20 44.45 42.20 44.25 2.4M
2025-05-13 42.40 43.20 41.40 41.50 0.8M
2025-05-12 43.00 43.60 42.00 42.10 0.9M
2025-05-09 44.15 44.15 42.55 43.05 1.4M
2025-05-08 43.85 46.50 43.25 44.15 3.0M
2025-05-07 40.40 44.35 39.50 44.00 1.9M
2025-05-06 40.85 41.75 39.20 40.40 1.9M
2025-05-05 37.00 40.55 37.00 40.55 2.5M
2025-05-02 36.80 37.20 36.75 36.90 0.4M
2025-04-30 38.00 38.10 36.75 36.80 0.8M
2025-04-29 37.10 38.80 36.80 38.10 0.9M
2025-04-28 37.80 37.95 36.50 36.70 0.6M
2025-04-25 37.30 38.00 37.30 37.45 0.4M
2025-04-24 38.00 38.10 36.85 37.05 0.5M
2025-04-23 38.50 38.75 37.25 37.75 1.0M
2025-04-22 37.50 38.40 37.25 37.50 1.1M
2025-04-21 37.50 39.95 35.85 38.95 2.6M
2025-04-18 39.85 40.00 37.25 38.00 3.0M
2025-04-17 40.25 40.25 38.60 40.25 6.6M
2025-04-16 36.60 36.60 36.60 36.60 0.4M
2025-04-15 33.30 33.30 33.30 33.30 0.3M
2025-04-14 30.50 32.05 30.10 30.30 0.9M
2025-04-11 28.05 30.60 27.00 30.40 1.2M
2025-04-10 28.95 28.95 28.80 28.95 0.5M
2025-04-09 28.10 29.50 26.35 26.35 2.0M
2025-04-08 29.25 30.15 29.25 29.25 1.8M
2025-04-07 32.50 32.50 32.50 32.50 0.1M
2025-04-02 36.90 36.90 36.05 36.10 0.7M
2025-04-01 37.15 37.85 37.00 37.05 0.5M
2025-03-31 37.00 37.95 36.30 37.05 1.0M
2025-03-28 39.95 39.95 38.30 38.75 1.1M
2025-03-27 41.80 41.80 40.00 40.35 0.8M
2025-03-26 43.00 43.00 41.65 41.80 0.9M
2025-03-25 43.30 43.50 42.75 42.85 0.5M
2025-03-24 43.70 43.70 43.20 43.20 0.5M
2025-03-21 43.50 43.80 43.40 43.80 0.4M
2025-03-20 43.70 44.05 43.70 43.70 0.2M
2025-03-19 43.80 44.00 43.60 43.65 0.4M
2025-03-18 44.80 45.10 44.10 44.10 0.3M
2025-03-17 44.15 45.10 44.00 44.70 0.3M
2025-03-14 44.00 44.30 43.40 44.15 0.3M
2025-03-13 43.90 44.15 43.40 43.40 0.4M
2025-03-12 43.70 44.10 43.70 43.85 0.3M
2025-03-11 44.70 44.70 43.25 43.80 0.8M
2025-03-10 46.45 46.45 45.45 45.50 0.6M
2025-03-07 45.85 46.80 45.50 46.80 0.5M
2025-03-06 46.00 46.00 45.65 45.85 0.3M
2025-03-05 46.20 46.50 45.90 46.05 0.3M
2025-03-04 46.80 46.80 45.65 46.30 0.4M
2025-03-03 45.70 46.90 45.60 46.90 0.5M
2025-02-27 45.45 46.25 45.40 45.70 0.4M
2025-02-26 45.80 45.95 45.10 45.65 0.4M
2025-02-25 46.40 46.55 45.80 45.85 0.7M
2025-02-24 46.30 47.10 45.90 46.55 0.5M
2025-02-21 47.50 47.50 45.80 46.30 1.9M
2025-02-20 49.00 49.20 48.30 48.35 0.4M
2025-02-19 48.70 49.20 48.65 48.95 0.3M
2025-02-18 50.20 50.30 48.65 48.70 0.6M
2025-02-17 51.10 51.30 50.20 50.20 0.5M
2025-02-14 50.90 51.60 49.80 50.90 0.6M
2025-02-13 48.90 52.00 48.90 50.50 1.5M
2025-02-12 48.20 49.40 48.20 48.50 0.6M
2025-02-11 48.70 48.85 48.05 48.20 0.5M
2025-02-10 49.35 49.35 48.35 48.70 0.6M
2025-02-07 47.20 49.95 46.70 49.75 1.3M
2025-02-06 46.00 46.75 45.70 46.75 0.5M
2025-02-05 45.45 46.10 45.45 45.70 0.5M
2025-02-04 46.50 46.50 45.10 45.25 0.4M
2025-02-03 44.40 46.50 44.15 46.10 0.6M
2025-01-22 44.30 45.00 44.25 44.85 0.4M
2025-01-21 44.10 44.50 43.90 44.30 0.3M
2025-01-20 43.45 44.10 43.20 44.10 0.4M
2025-01-17 43.40 44.00 43.00 43.40 0.3M
2025-01-16 43.60 44.45 43.35 43.40 0.4M
2025-01-15 44.15 44.25 43.20 43.20 0.5M
2025-01-14 44.10 45.30 43.95 44.05 0.4M
2025-01-13 47.00 47.10 43.60 44.10 1.5M
2025-01-10 48.55 49.10 47.65 47.65 0.7M
2025-01-09 49.05 49.65 48.45 48.90 0.9M
2025-01-08 47.55 49.05 47.05 48.90 0.5M
2025-01-07 48.00 48.00 47.40 47.70 0.4M
2025-01-06 45.95 47.50 45.95 47.20 0.6M
2025-01-03 45.45 45.90 45.45 45.75 0.2M
2025-01-02 45.60 46.45 45.40 45.45 0.5M