QST International (8349)

8349
🏛️ 台湾 →
47.00
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
2021-12-30 54.64 54.64 54.36 54.36 0.0M
2021-12-29 53.73 54.64 53.45 54.64 0.0M
2021-12-28 53.64 54.27 53.36 54.18 0.0M
2021-12-27 54.09 54.09 53.55 54.09 0.0M
2021-12-24 54.45 54.45 53.55 54.00 0.0M
2021-12-23 53.18 54.73 52.82 54.36 0.0M
2021-12-22 53.09 53.36 52.82 52.82 0.0M
2021-12-21 53.45 53.55 52.82 53.09 0.0M
2021-12-20 52.73 53.64 52.55 53.09 0.0M
2021-12-17 52.45 52.73 52.45 52.45 0.0M
2021-12-16 52.73 52.82 52.36 52.55 0.0M
2021-12-15 52.82 53.18 52.82 52.82 0.0M
2021-12-14 52.82 53.09 52.36 52.82 0.0M
2021-12-13 53.00 53.18 52.91 53.18 0.0M
2021-12-10 52.73 53.64 52.64 53.00 0.0M
2021-12-09 52.91 53.27 52.55 52.55 0.0M
2021-12-08 53.45 53.64 52.55 52.91 0.0M
2021-12-07 52.64 53.18 52.36 52.55 0.0M
2021-12-06 52.73 52.82 52.64 52.64 0.0M
2021-12-03 52.27 52.73 52.27 52.64 0.0M
2021-12-02 52.91 53.36 52.36 52.82 0.0M
2021-12-01 52.45 53.09 52.18 52.73 0.0M
2021-11-30 53.09 53.09 52.55 52.73 0.0M
2021-11-29 52.55 52.55 51.91 52.45 0.0M
2021-11-26 52.09 52.64 51.82 52.55 0.0M
2021-11-25 52.73 52.73 52.27 52.36 0.0M
2021-11-24 52.73 52.73 52.18 52.36 0.0M
2021-11-23 52.09 53.00 52.00 52.18 0.0M
2021-11-22 52.91 53.09 52.27 52.27 0.0M
2021-11-19 52.73 53.27 52.73 52.91 0.0M
2021-11-18 53.45 53.64 52.91 53.09 0.0M
2021-11-17 53.09 53.73 53.09 53.73 0.0M
2021-11-16 53.55 54.18 53.55 53.82 0.0M
2021-11-15 52.18 53.64 51.73 53.36 0.0M
2021-11-12 52.82 53.18 51.82 52.09 0.0M
2021-11-11 53.27 53.27 52.27 52.73 0.0M
2021-11-10 53.45 53.45 52.27 53.00 0.0M
2021-11-09 53.36 53.45 52.36 53.18 0.0M
2021-11-08 52.91 53.45 52.73 53.36 0.0M
2021-11-05 53.36 53.36 52.91 53.00 0.0M
2021-11-04 53.09 53.18 52.73 53.00 0.0M
2021-11-03 53.09 53.64 52.73 53.18 0.0M
2021-11-02 53.27 53.55 52.82 53.45 0.0M
2021-11-01 53.27 53.45 53.18 53.45 0.0M
2021-10-29 53.45 53.45 52.55 53.45 0.0M
2021-10-28 53.91 54.00 53.09 53.45 0.0M
2021-10-27 53.73 53.82 53.09 53.45 0.0M
2021-10-26 54.00 54.00 53.18 53.73 0.0M
2021-10-25 53.64 53.73 53.09 53.73 0.0M
2021-10-22 53.55 53.73 53.09 53.73 0.0M
2021-10-21 53.27 53.82 53.18 53.64 0.0M
2021-10-20 54.09 54.09 53.00 53.55 0.0M
2021-10-19 53.64 53.91 53.18 53.64 0.0M
2021-10-18 53.64 53.82 53.18 53.64 0.0M
2021-10-15 54.91 54.91 53.27 54.00 0.0M
2021-10-14 53.00 53.82 52.91 53.82 0.0M
2021-10-13 53.64 54.27 52.73 53.91 0.0M
2021-10-12 53.64 54.45 53.27 54.36 0.0M
2021-10-08 53.09 54.36 53.09 54.18 0.0M
2021-10-07 54.18 54.18 53.73 54.09 0.0M
2021-10-06 53.18 54.27 53.18 54.09 0.0M
2021-10-05 53.64 54.18 52.27 54.09 0.0M
2021-10-04 53.18 55.36 51.00 53.64 0.0M
2021-10-01 53.64 54.18 52.91 52.91 0.0M
2021-09-30 54.55 54.55 53.73 53.91 0.0M
2021-09-29 54.00 54.00 53.64 53.91 0.0M
2021-09-28 54.27 54.27 53.64 54.09 0.0M
2021-09-27 54.00 54.45 53.55 54.27 0.0M
2021-09-24 54.18 54.45 53.64 54.27 0.0M
2021-09-23 54.82 54.82 54.00 54.09 0.0M
2021-09-22 53.82 54.82 53.64 54.82 0.0M
2021-09-17 55.36 55.45 54.73 55.00 0.0M
2021-09-16 55.73 55.73 55.73 55.73 0.0M
2021-09-15 55.45 55.73 55.00 55.27 0.0M
2021-09-14 55.18 56.18 55.18 55.64 0.0M
2021-09-13 55.45 55.73 55.36 55.73 0.0M
2021-09-10 55.91 56.27 55.09 56.09 0.0M
2021-09-09 55.00 55.55 54.18 55.55 0.0M
2021-09-08 54.73 55.91 54.73 55.73 0.0M
2021-09-07 55.45 55.82 55.45 55.73 0.0M
2021-09-06 55.91 56.18 54.82 56.00 0.0M
2021-09-03 55.45 56.55 55.45 55.91 0.0M
2021-09-02 56.55 56.55 55.36 55.45 0.0M
2021-09-01 56.91 57.18 56.18 56.55 0.0M
2021-08-31 56.36 56.64 55.91 56.64 0.0M
2021-08-30 56.73 57.64 55.45 57.18 0.0M
2021-08-27 56.00 57.27 56.00 57.09 0.0M
2021-08-26 57.00 57.73 56.73 56.73 0.0M
2021-08-25 55.18 59.09 55.09 56.82 0.0M
2021-08-24 54.73 55.27 54.55 55.18 0.0M
2021-08-23 53.27 55.18 53.27 54.55 0.0M
2021-08-20 53.27 54.00 53.18 54.00 0.0M
2021-08-19 54.27 54.27 53.55 54.00 0.0M
2021-08-18 55.09 55.09 53.18 54.27 0.0M
2021-08-17 56.82 57.27 54.73 55.18 0.0M
2021-08-16 57.45 57.82 55.45 56.09 0.0M
2021-08-13 57.91 58.55 57.91 58.36 0.0M
2021-08-12 58.45 58.82 57.82 58.73 0.0M
2021-08-11 57.64 58.36 57.64 58.36 0.0M
2021-08-10 59.64 59.64 58.18 58.45 0.0M
2021-08-09 60.45 60.45 59.27 60.00 0.0M
2021-08-06 59.09 61.55 59.00 60.00 0.0M
2021-08-05 58.27 59.09 58.00 58.91 0.0M
2021-08-04 57.82 58.36 57.82 58.36 0.0M
2021-08-03 57.55 58.27 57.55 58.09 0.0M
2021-08-02 57.73 58.27 57.55 58.27 0.0M
2021-07-30 58.64 58.73 57.64 58.27 0.0M
2021-07-29 58.36 58.73 57.36 58.64 0.0M
2021-07-28 58.55 58.55 56.82 58.09 0.0M
2021-07-27 59.55 59.55 58.00 58.64 0.0M
2021-07-26 59.09 59.36 58.64 59.09 0.0M
2021-07-23 59.09 59.09 58.64 59.09 0.0M
2021-07-22 59.36 59.64 58.18 59.09 0.0M
2021-07-21 60.45 60.45 58.36 59.27 0.0M
2021-07-20 60.00 60.73 60.00 60.45 0.0M
2021-07-19 59.73 60.73 59.73 60.64 0.0M
2021-07-16 59.73 60.73 59.64 60.73 0.0M
2021-07-15 60.00 60.55 59.18 59.73 0.0M
2021-07-14 61.00 62.27 60.45 61.27 0.0M
2021-07-13 63.55 63.55 61.00 61.00 0.0M
2021-07-12 63.82 63.82 62.45 63.09 0.0M
2021-07-09 63.00 65.00 62.91 63.00 0.0M
2021-07-08 63.45 63.45 62.18 63.00 0.0M
2021-07-07 63.45 63.45 62.45 63.18 0.0M
2021-07-06 64.18 64.18 63.18 63.45 0.0M
2021-07-05 64.00 64.36 63.45 63.82 0.0M
2021-07-02 64.18 64.18 63.00 63.82 0.0M
2021-07-01 64.82 64.91 63.00 63.82 0.0M
2021-06-30 64.55 65.45 62.73 64.09 0.0M
2021-06-29 65.00 65.64 63.55 64.09 0.0M
2021-06-28 64.55 65.00 63.45 64.09 0.0M
2021-06-25 63.45 64.55 63.18 63.82 0.0M
2021-06-24 61.82 67.27 61.82 63.27 0.0M
2021-06-23 61.73 61.73 61.18 61.18 0.0M
2021-06-22 60.64 61.55 60.09 60.91 0.0M
2021-06-21 60.45 60.91 59.64 60.55 0.0M
2021-06-18 61.27 61.55 61.18 61.27 0.0M
2021-06-17 61.09 61.82 61.00 61.27 0.0M
2021-06-16 62.27 62.27 61.27 61.55 0.0M
2021-06-15 61.64 61.82 60.91 61.36 0.0M
2021-06-11 60.27 60.91 60.00 60.64 0.0M
2021-06-10 60.91 60.91 60.00 60.27 0.0M
2021-06-09 61.45 61.73 59.36 60.36 0.0M
2021-06-08 62.09 62.36 61.09 61.09 0.0M
2021-06-07 61.00 61.09 59.64 61.09 0.0M
2021-06-04 62.27 62.27 60.09 61.27 0.0M
2021-06-03 62.18 62.18 61.73 61.73 0.0M
2021-06-02 61.82 62.36 61.09 61.55 0.0M
2021-06-01 61.09 61.82 60.73 61.64 0.0M
2021-05-31 60.73 62.00 60.73 61.27 0.0M
2021-05-28 59.91 61.55 59.91 60.73 0.0M
2021-05-27 59.82 60.73 59.27 59.45 0.0M
2021-05-26 59.82 60.18 59.00 60.09 0.0M
2021-05-25 59.18 60.09 59.09 59.82 0.0M
2021-05-24 59.09 60.64 58.27 59.55 0.0M
2021-05-21 57.91 59.18 57.91 59.09 0.0M
2021-05-20 59.09 59.09 57.27 57.27 0.0M
2021-05-19 58.82 60.73 58.55 59.18 0.0M
2021-05-18 54.45 58.91 54.45 58.00 0.0M
2021-05-17 54.09 58.09 53.55 53.64 0.0M
2021-05-14 59.55 61.36 58.36 58.82 0.0M
2021-05-13 61.36 61.36 57.27 59.36 0.0M
2021-05-12 67.09 67.27 61.36 63.18 0.0M
2021-05-11 71.55 71.73 66.91 68.18 0.0M
2021-05-10 70.91 71.55 69.55 71.55 0.0M
2021-05-07 70.82 71.09 69.55 70.73 0.0M
2021-05-06 68.73 70.64 68.64 70.00 0.0M
2021-05-05 67.27 71.27 66.36 68.18 0.0M
2021-05-04 73.00 73.00 65.82 67.27 0.0M
2021-05-03 74.73 74.73 71.27 73.09 0.0M
2021-04-29 75.82 76.73 73.91 74.64 0.0M
2021-04-28 75.27 75.73 74.18 75.00 0.0M
2021-04-27 73.91 74.55 73.55 74.09 0.0M
2021-04-26 74.45 75.27 73.27 73.91 0.0M
2021-04-23 74.27 75.00 72.27 73.91 0.0M
2021-04-22 76.00 79.64 71.73 74.00 0.0M
2021-04-21 75.27 75.36 73.82 75.18 0.0M
2021-04-20 76.64 76.73 73.18 75.64 0.0M
2021-04-19 70.91 76.91 70.45 75.64 0.0M
2021-04-16 70.00 70.91 68.45 70.00 0.0M
2021-04-15 68.91 70.73 67.09 70.00 0.0M
2021-04-14 65.55 71.00 65.45 68.91 0.0M
2021-04-13 65.36 65.64 64.82 65.36 0.0M
2021-04-12 65.45 65.73 64.73 65.36 0.0M
2021-04-09 66.18 66.18 64.64 65.36 0.0M
2021-04-08 66.36 66.82 65.27 65.73 0.0M
2021-04-07 64.91 65.27 64.55 65.00 0.0M
2021-04-06 64.45 65.45 64.00 64.82 0.0M
2021-04-01 64.36 64.55 63.73 64.27 0.0M
2021-03-31 64.55 64.64 63.91 64.36 0.0M
2021-03-30 64.64 64.64 63.73 64.45 0.0M
2021-03-29 64.91 64.91 63.27 64.45 0.0M
2021-03-26 65.55 65.91 64.55 64.91 0.0M
2021-03-25 65.00 65.82 64.18 65.45 0.0M
2021-03-24 64.09 64.55 63.36 64.55 0.0M
2021-03-23 63.55 64.64 63.09 63.27 0.0M
2021-03-22 64.55 64.64 63.18 63.55 0.0M
2021-03-19 63.73 63.91 63.18 63.64 0.0M
2021-03-18 64.00 64.00 63.36 63.45 0.0M
2021-03-17 63.55 64.45 63.09 63.36 0.0M
2021-03-16 63.64 63.91 63.45 63.45 0.0M
2021-03-15 63.27 64.09 63.27 63.45 0.0M
2021-03-12 63.27 63.36 62.82 63.27 0.0M
2021-03-11 63.45 64.36 62.73 63.27 0.0M
2021-03-10 63.09 63.73 63.00 63.27 0.0M
2021-03-09 63.18 63.45 62.73 63.45 0.0M
2021-03-08 64.00 64.55 63.45 63.91 0.0M
2021-03-05 63.64 64.09 63.45 64.00 0.0M
2021-03-04 64.27 65.09 63.64 64.36 0.0M
2021-03-03 64.55 64.55 63.18 64.36 0.0M
2021-03-02 65.91 65.91 64.18 64.55 0.0M
2021-02-26 64.27 65.18 63.73 65.00 0.0M
2021-02-25 65.91 65.91 64.64 64.82 0.0M
2021-02-24 65.55 66.00 64.27 64.64 0.0M
2021-02-23 64.55 65.45 64.27 65.27 0.0M
2021-02-22 64.73 64.91 64.00 64.18 0.0M
2021-02-19 63.64 64.36 62.73 64.36 0.0M
2021-02-18 63.64 64.00 60.27 63.82 0.0M
2021-02-17 63.45 63.64 62.82 63.64 0.0M
2021-02-05 63.27 63.27 62.27 62.55 0.0M
2021-02-04 62.64 62.64 62.09 62.55 0.0M
2021-02-03 63.45 63.45 62.36 62.55 0.0M
2021-02-02 64.18 64.18 61.91 62.27 0.0M
2021-02-01 62.09 62.09 59.91 61.45 0.0M
2021-01-29 62.55 63.09 61.64 62.09 0.0M
2021-01-28 62.27 63.27 61.91 62.73 0.0M
2021-01-27 62.45 63.55 62.27 63.27 0.0M
2021-01-26 63.91 63.91 61.73 62.73 0.0M
2021-01-25 63.18 63.18 61.82 63.18 0.0M
2021-01-22 63.64 64.55 62.27 63.36 0.0M
2021-01-21 63.82 64.45 61.36 63.36 0.0M
2021-01-20 67.27 67.27 62.73 63.82 0.0M
2021-01-19 67.73 67.91 66.55 67.09 0.0M
2021-01-18 68.45 68.45 66.36 67.73 0.0M
2021-01-15 68.36 68.91 66.91 68.45 0.0M
2021-01-14 67.45 69.36 66.82 68.36 0.0M
2021-01-13 67.18 67.91 66.82 67.45 0.0M
2021-01-12 67.91 68.09 65.00 66.55 0.0M
2021-01-11 64.45 67.55 63.64 66.45 0.0M
2021-01-08 64.73 64.73 63.18 63.73 0.0M
2021-01-07 63.91 64.55 62.73 63.91 0.0M
2021-01-06 62.64 63.64 61.82 63.36 0.0M
2021-01-05 62.27 63.00 61.64 62.27 0.0M
2021-01-04 62.09 63.64 62.09 62.27 0.0M