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
2023-12-29 61.00 61.20 60.90 61.20 0.0M
2023-12-28 61.50 61.50 61.00 61.10 0.0M
2023-12-27 61.20 62.20 60.80 61.40 0.0M
2023-12-26 61.40 61.40 60.80 61.00 0.0M
2023-12-25 61.70 61.70 60.70 60.90 0.0M
2023-12-22 60.70 61.50 60.40 60.80 0.0M
2023-12-21 61.50 61.60 60.50 60.50 0.0M
2023-12-20 62.10 62.30 61.50 62.00 0.0M
2023-12-19 62.50 62.50 61.40 62.00 0.0M
2023-12-18 63.70 63.80 62.30 62.60 0.0M
2023-12-15 64.00 64.50 63.30 63.70 0.0M
2023-12-14 62.00 64.30 61.90 63.80 0.0M
2023-12-13 60.50 63.00 60.50 61.80 0.0M
2023-12-12 60.00 60.70 59.60 60.50 0.0M
2023-12-11 60.00 60.00 59.20 59.80 0.0M
2023-12-08 60.70 60.70 59.50 59.60 0.0M
2023-12-07 59.80 60.10 59.40 59.60 0.0M
2023-12-06 59.40 59.70 59.10 59.70 0.0M
2023-12-05 59.40 59.50 59.00 59.50 0.0M
2023-12-04 60.10 60.10 59.30 59.50 0.0M
2023-12-01 59.50 59.70 59.10 59.70 0.0M
2023-11-30 59.60 59.60 59.00 59.30 0.0M
2023-11-29 59.30 59.70 58.50 59.20 0.0M
2023-11-28 58.90 59.20 58.80 58.80 0.0M
2023-11-27 59.00 59.30 58.70 58.90 0.0M
2023-11-24 58.70 59.50 58.70 58.90 0.0M
2023-11-23 59.60 59.80 58.70 58.70 0.0M
2023-11-22 59.00 59.10 58.80 59.00 0.0M
2023-11-21 59.30 59.50 58.70 58.80 0.0M
2023-11-20 59.20 59.20 58.50 59.00 0.0M
2023-11-17 58.70 59.20 58.70 59.00 0.0M
2023-11-16 58.80 59.00 57.60 58.70 0.0M
2023-11-15 58.90 59.00 58.30 58.60 0.0M
2023-11-14 58.20 58.40 57.90 58.40 0.0M
2023-11-13 58.00 58.80 57.10 57.90 0.0M
2023-11-10 58.90 58.90 57.00 58.00 0.0M
2023-11-09 59.00 59.40 58.40 58.80 0.0M
2023-11-08 58.40 59.20 58.00 59.00 0.0M
2023-11-07 58.00 58.40 57.60 58.00 0.0M
2023-11-06 58.40 58.40 57.60 57.60 0.0M
2023-11-03 57.30 58.00 57.30 57.60 0.0M
2023-11-02 57.70 58.00 56.90 57.20 0.0M
2023-11-01 57.50 57.60 57.00 57.00 0.0M
2023-10-31 59.10 59.20 57.00 57.00 0.0M
2023-10-30 58.20 59.40 57.40 59.30 0.0M
2023-10-27 59.00 59.00 58.00 58.20 0.0M
2023-10-26 59.10 59.20 58.40 58.50 0.0M
2023-10-25 59.00 59.40 58.70 59.30 0.0M
2023-10-24 59.60 59.60 58.50 58.60 0.0M
2023-10-23 59.20 60.30 59.20 59.60 0.0M
2023-10-20 59.50 59.60 59.00 59.20 0.0M
2023-10-19 59.00 59.60 59.00 59.60 0.0M
2023-10-18 59.40 59.40 58.50 59.20 0.0M
2023-10-17 59.90 60.10 59.40 59.40 0.0M
2023-10-16 60.10 60.10 59.60 59.60 0.0M
2023-10-13 60.80 60.80 60.00 60.10 0.0M
2023-10-12 59.10 61.10 59.10 60.80 0.0M
2023-10-11 61.90 61.90 60.80 60.80 0.0M
2023-10-06 62.10 62.50 61.90 61.90 0.0M
2023-10-05 62.10 62.80 62.10 62.30 0.0M
2023-10-04 61.90 62.20 61.60 62.10 0.0M
2023-10-03 61.80 62.60 61.80 62.20 0.0M
2023-10-02 62.00 62.50 61.60 62.30 0.0M
2023-09-28 61.90 61.90 61.50 61.70 0.0M
2023-09-27 61.90 62.60 61.70 62.00 0.0M
2023-09-26 61.80 62.40 61.60 61.90 0.0M
2023-09-25 61.60 62.10 61.60 61.90 0.0M
2023-09-22 61.40 61.70 61.00 61.60 0.0M
2023-09-21 61.60 61.80 61.10 61.50 0.0M
2023-09-20 62.40 62.70 61.60 61.80 0.0M
2023-09-19 63.00 63.10 62.10 62.40 0.0M
2023-09-18 62.30 63.30 62.20 62.80 0.0M
2023-09-15 61.00 62.50 61.00 62.20 0.0M
2023-09-14 60.10 61.10 59.70 60.80 0.0M
2023-09-13 58.50 60.00 58.40 59.60 0.0M
2023-09-12 58.10 58.40 57.80 58.20 0.0M
2023-09-11 58.70 58.70 57.80 57.80 0.0M
2023-09-08 58.40 58.40 57.50 58.20 0.0M
2023-09-07 59.60 59.60 57.90 57.90 0.0M
2023-09-06 57.00 58.90 57.00 58.10 0.0M
2023-09-05 55.84 56.57 55.84 56.29 0.0M
2023-09-04 55.29 56.11 55.20 55.84 0.0M
2023-09-01 54.84 56.20 54.56 55.75 0.0M
2023-08-31 54.75 55.02 54.56 54.84 0.0M
2023-08-30 54.56 55.20 54.20 54.84 0.0M
2023-08-29 55.02 55.02 54.56 54.56 0.0M
2023-08-28 54.75 55.47 54.02 54.20 0.0M
2023-08-25 55.29 55.29 54.38 55.11 0.0M
2023-08-24 55.47 55.75 54.75 55.29 0.0M
2023-08-23 55.57 55.66 55.20 55.38 0.0M
2023-08-22 55.57 56.20 55.11 55.57 0.0M
2023-08-21 56.57 56.66 55.66 56.11 0.0M
2023-08-18 60.50 62.30 60.20 61.10 0.0M
2023-08-17 58.50 61.00 58.20 60.30 0.0M
2023-08-16 57.60 58.40 57.30 57.90 0.0M
2023-08-15 59.00 59.20 57.80 58.10 0.0M
2023-08-14 59.20 59.20 56.40 57.40 0.0M
2023-08-11 59.40 59.90 59.00 59.30 0.0M
2023-08-10 60.40 60.40 58.50 58.60 0.0M
2023-08-09 60.60 61.10 60.40 60.40 0.0M
2023-08-08 60.80 61.00 60.50 60.50 0.0M
2023-08-07 61.70 61.70 60.60 61.10 0.0M
2023-08-04 60.30 61.20 60.30 61.10 0.0M
2023-08-02 61.00 61.20 60.20 60.20 0.0M
2023-08-01 60.90 61.20 60.70 61.00 0.0M
2023-07-31 61.30 61.30 60.70 61.10 0.0M
2023-07-28 62.30 62.30 61.00 61.30 0.0M
2023-07-27 61.40 62.30 61.20 61.80 0.0M
2023-07-26 61.30 61.50 61.00 61.20 0.0M
2023-07-25 62.30 62.30 60.70 61.30 0.0M
2023-07-24 61.70 61.70 60.90 61.30 0.0M
2023-07-21 61.90 61.90 61.10 61.60 0.0M
2023-07-20 61.80 62.00 61.50 61.90 0.0M
2023-07-19 62.90 63.50 61.00 61.10 0.0M
2023-07-18 65.10 65.30 64.40 64.70 0.0M
2023-07-17 64.40 65.40 64.00 65.10 0.0M
2023-07-14 65.00 65.00 64.10 64.30 0.0M
2023-07-13 65.20 65.40 64.60 64.70 0.0M
2023-07-12 65.70 65.70 65.10 65.20 0.0M
2023-07-11 65.50 65.90 65.20 65.70 0.0M
2023-07-10 65.60 65.80 65.20 65.40 0.0M
2023-07-07 65.30 65.50 64.70 64.90 0.0M
2023-07-06 66.10 66.40 65.40 65.70 0.0M
2023-07-05 66.50 67.60 66.40 66.50 0.0M
2023-07-04 67.00 67.00 66.20 66.40 0.0M
2023-07-03 66.20 67.00 66.10 66.70 0.0M
2023-06-30 66.60 66.60 65.70 65.90 0.0M
2023-06-29 66.90 67.30 66.40 66.50 0.0M
2023-06-28 66.80 67.10 66.30 66.90 0.0M
2023-06-27 67.30 68.00 66.00 66.50 0.0M
2023-06-26 68.70 68.70 67.10 67.90 0.0M
2023-06-21 67.20 69.30 67.20 68.40 0.0M
2023-06-20 68.30 68.70 67.00 67.50 0.0M
2023-06-19 67.10 68.00 66.00 67.90 0.0M
2023-06-16 67.30 68.20 66.90 67.10 0.0M
2023-06-15 66.50 67.30 66.50 66.70 0.0M
2023-06-14 67.00 67.50 66.00 66.50 0.0M
2023-06-13 65.40 67.50 65.40 66.50 0.0M
2023-06-12 66.00 66.00 65.10 65.40 0.0M
2023-06-09 64.50 66.30 64.50 65.30 0.0M
2023-06-08 64.30 64.30 63.30 64.00 0.0M
2023-06-07 64.50 64.50 63.90 64.20 0.0M
2023-06-06 63.70 64.40 63.60 64.30 0.0M
2023-06-05 63.70 64.30 63.50 63.90 0.0M
2023-06-02 63.90 64.20 63.40 63.40 0.0M
2023-06-01 63.70 64.50 63.50 63.90 0.0M
2023-05-31 63.00 63.50 63.00 63.50 0.0M
2023-05-30 63.50 63.60 62.50 62.80 0.0M
2023-05-29 63.10 63.60 63.10 63.40 0.0M
2023-05-26 63.80 63.90 63.10 63.20 0.0M
2023-05-25 64.40 64.40 63.40 63.60 0.0M
2023-05-24 64.20 64.90 64.10 64.60 0.0M
2023-05-23 63.90 64.40 63.20 64.10 0.0M
2023-05-22 63.20 64.10 63.20 64.00 0.0M
2023-05-19 63.80 64.40 63.10 63.40 0.0M
2023-05-18 63.80 64.50 61.90 63.80 0.0M
2023-05-17 62.70 64.00 62.50 63.60 0.0M
2023-05-16 63.80 64.60 62.50 62.70 0.0M
2023-05-15 62.10 64.20 61.40 63.20 0.0M
2023-05-12 61.60 62.60 61.40 62.30 0.0M
2023-05-11 64.40 64.40 63.10 63.20 0.0M
2023-05-10 63.30 64.70 63.30 64.60 0.0M
2023-05-09 65.00 66.00 63.80 63.90 0.0M
2023-05-08 63.80 65.60 63.80 65.00 0.0M
2023-05-05 65.70 65.70 63.90 64.30 0.0M
2023-05-04 66.60 66.60 65.10 65.30 0.0M
2023-05-03 67.00 67.40 65.90 66.50 0.0M
2023-05-02 65.40 67.50 65.40 66.60 0.0M
2023-04-28 64.80 65.70 64.80 65.40 0.0M
2023-04-27 64.20 64.80 63.70 64.00 0.0M
2023-04-26 64.70 64.70 63.20 64.00 0.0M
2023-04-25 66.40 67.00 63.90 64.40 0.0M
2023-04-24 66.00 67.10 65.80 66.20 0.0M
2023-04-21 67.30 67.50 64.70 65.80 0.0M
2023-04-20 69.10 69.50 67.10 67.20 0.0M
2023-04-19 69.50 69.50 68.30 68.80 0.0M
2023-04-18 69.60 71.20 68.60 68.70 0.0M
2023-04-17 67.90 70.80 67.90 69.80 0.0M
2023-04-14 69.30 70.50 67.60 67.80 0.0M
2023-04-13 66.80 69.10 66.70 69.10 0.0M
2023-04-12 66.60 67.50 66.50 66.70 0.0M
2023-04-11 67.40 67.50 66.20 66.50 0.0M
2023-04-10 66.20 67.30 65.10 66.90 0.0M
2023-04-07 65.20 66.70 65.20 66.00 0.0M
2023-04-06 65.50 65.50 64.60 65.10 0.0M
2023-03-31 66.40 66.40 65.10 65.10 0.0M
2023-03-30 64.80 65.80 64.60 65.30 0.0M
2023-03-29 64.70 65.00 63.70 64.40 0.0M
2023-03-28 66.50 66.50 64.10 64.40 0.0M
2023-03-27 64.80 66.00 64.50 66.00 0.0M
2023-03-24 65.40 65.40 64.60 64.80 0.0M
2023-03-23 65.50 65.70 65.00 65.30 0.0M
2023-03-22 66.80 66.80 65.30 65.30 0.0M
2023-03-21 64.80 66.60 64.80 65.80 0.0M
2023-03-20 64.10 64.80 63.70 64.70 0.0M
2023-03-17 62.20 64.20 62.20 63.00 0.0M
2023-03-16 62.70 62.80 61.60 61.60 0.0M
2023-03-15 63.80 63.90 62.80 63.10 0.0M
2023-03-14 62.90 63.40 62.20 62.20 0.0M
2023-03-13 62.60 63.50 61.50 63.10 0.0M
2023-03-10 65.50 65.50 63.10 63.60 0.0M
2023-03-09 67.70 67.70 65.60 65.80 0.0M
2023-03-08 68.00 68.40 67.00 67.20 0.0M
2023-03-07 69.00 70.90 68.10 68.10 0.0M
2023-03-06 67.50 68.60 67.10 68.10 0.0M
2023-03-03 66.00 67.40 65.70 66.30 0.0M
2023-03-02 67.40 67.50 65.70 65.70 0.0M
2023-03-01 66.50 67.50 66.50 67.00 0.0M
2023-02-24 67.80 67.90 65.30 66.50 0.0M
2023-02-23 68.70 68.80 67.40 67.80 0.0M
2023-02-22 67.50 69.00 67.20 68.40 0.0M
2023-02-21 68.80 69.40 67.60 68.00 0.0M
2023-02-20 68.90 70.40 67.20 67.70 0.0M
2023-02-17 67.50 69.20 67.20 68.40 0.0M
2023-02-16 68.10 69.90 67.20 67.60 0.0M
2023-02-15 67.20 68.10 66.00 67.00 0.0M
2023-02-14 64.00 67.70 64.00 67.40 0.0M
2023-02-13 64.80 64.80 62.80 63.50 0.0M
2023-02-10 66.80 67.30 64.10 64.40 0.0M
2023-02-09 63.70 66.90 63.70 66.10 0.0M
2023-02-08 63.90 65.50 63.20 63.60 0.0M
2023-02-07 61.50 63.90 60.40 62.80 0.0M
2023-02-06 60.40 61.10 59.70 60.50 0.0M
2023-02-03 60.80 60.80 59.70 60.30 0.0M
2023-02-02 59.60 60.70 59.40 60.60 0.0M
2023-02-01 58.40 60.00 58.40 59.40 0.0M
2023-01-31 58.40 59.00 58.10 58.40 0.0M
2023-01-30 56.30 59.00 56.30 58.50 0.0M
2023-01-17 55.30 55.40 55.00 55.10 0.0M
2023-01-16 55.10 55.30 54.70 55.10 0.0M
2023-01-13 55.10 55.50 54.80 55.00 0.0M
2023-01-12 55.20 56.30 54.90 55.10 0.0M
2023-01-11 55.80 56.20 55.30 55.50 0.0M
2023-01-10 56.10 56.10 55.50 55.80 0.0M
2023-01-09 56.00 56.50 55.40 56.50 0.0M
2023-01-06 54.60 55.80 54.40 55.60 0.0M
2023-01-05 55.50 55.70 54.60 54.60 0.0M
2023-01-04 55.30 55.70 55.20 55.30 0.0M
2023-01-03 56.30 56.80 55.30 55.30 0.0M