Rexon Industrial Corp Ltd (1515)

1515
🏛️ 台湾 →
28.60
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
2022-12-30 30.00 30.15 29.70 29.90 0.3M
2022-12-29 30.40 30.40 29.50 29.95 0.3M
2022-12-28 31.15 31.20 30.30 30.40 0.4M
2022-12-27 31.20 31.20 30.65 31.05 0.2M
2022-12-26 30.90 31.30 30.70 30.95 0.2M
2022-12-23 30.70 31.40 30.10 30.90 0.4M
2022-12-22 31.35 31.40 30.50 30.75 0.9M
2022-12-21 32.55 32.75 31.20 31.40 0.5M
2022-12-20 33.15 33.75 32.35 32.35 0.9M
2022-12-19 32.50 33.35 32.50 33.20 0.6M
2022-12-16 32.85 33.25 32.55 32.70 0.6M
2022-12-15 33.15 33.45 32.70 33.30 0.6M
2022-12-14 32.90 33.30 32.60 33.25 0.5M
2022-12-13 33.30 33.65 32.50 32.50 0.8M
2022-12-12 33.60 33.60 32.30 33.30 0.8M
2022-12-09 33.15 33.90 33.05 33.15 0.8M
2022-12-08 33.05 33.15 32.20 33.10 0.6M
2022-12-07 33.00 33.90 32.30 32.65 1.1M
2022-12-06 33.40 34.35 32.65 32.65 2.0M
2022-12-05 32.50 33.45 32.40 33.40 1.2M
2022-12-02 31.50 32.70 31.40 32.50 1.1M
2022-12-01 30.45 32.70 30.45 31.70 1.8M
2022-11-30 29.65 30.35 29.65 29.90 2.8M
2022-11-29 29.50 29.55 29.00 29.50 0.6M
2022-11-28 29.10 29.40 28.65 29.30 0.6M
2022-11-25 29.35 29.90 29.05 29.20 0.4M
2022-11-24 29.55 29.85 28.70 29.35 1.0M
2022-11-23 30.00 30.00 29.35 29.55 0.5M
2022-11-22 30.55 30.55 29.50 29.70 0.5M
2022-11-21 30.70 31.05 30.15 30.40 0.9M
2022-11-18 30.90 31.05 30.25 30.25 0.3M
2022-11-17 30.50 31.05 30.30 30.85 0.5M
2022-11-16 30.55 30.65 30.15 30.30 0.5M
2022-11-15 30.30 30.30 29.80 30.20 0.4M
2022-11-14 29.25 30.25 29.25 30.20 0.7M
2022-11-11 29.10 29.55 28.60 29.25 0.7M
2022-11-10 29.40 29.55 28.70 28.80 0.4M
2022-11-09 29.30 29.90 29.30 29.60 0.5M
2022-11-08 28.80 29.45 28.80 29.20 0.4M
2022-11-07 28.45 29.10 28.40 28.85 0.5M
2022-11-04 28.05 28.60 27.95 28.50 0.3M
2022-11-03 28.70 28.70 28.25 28.30 0.2M
2022-11-02 28.55 28.90 28.40 28.60 0.2M
2022-11-01 28.25 28.50 27.90 28.45 0.5M
2022-10-31 28.15 28.55 28.05 28.25 0.3M
2022-10-28 28.45 28.45 27.70 27.80 0.3M
2022-10-27 28.05 28.65 28.05 28.45 0.2M
2022-10-26 28.20 28.45 27.85 28.20 0.3M
2022-10-25 28.50 28.50 27.50 27.60 0.3M
2022-10-24 28.05 28.55 28.00 28.00 0.3M
2022-10-21 28.45 28.45 27.20 27.50 0.5M
2022-10-20 29.05 29.05 27.60 27.95 1.4M
2022-10-19 29.20 29.55 29.05 29.10 0.3M
2022-10-18 28.80 29.35 28.60 29.20 0.4M
2022-10-17 27.95 28.70 27.20 28.70 0.4M
2022-10-14 28.10 28.75 27.95 28.25 0.4M
2022-10-13 27.95 28.25 27.40 27.60 0.5M
2022-10-12 28.05 28.25 27.30 28.05 0.5M
2022-10-11 28.25 28.35 27.80 28.05 0.8M
2022-10-07 30.70 30.70 29.65 29.65 0.6M
2022-10-06 30.40 32.35 30.40 30.75 1.2M
2022-10-05 30.25 30.30 29.45 29.90 0.6M
2022-10-04 29.65 29.90 29.25 29.65 0.3M
2022-10-03 29.80 29.80 28.70 29.00 0.5M
2022-09-30 29.10 29.95 28.50 29.80 0.4M
2022-09-29 29.30 30.00 29.30 29.65 0.7M
2022-09-28 31.00 31.00 28.10 28.75 1.2M
2022-09-27 30.80 31.20 30.15 30.70 0.8M
2022-09-26 31.95 31.95 30.65 30.80 0.9M
2022-09-23 33.50 33.70 32.20 32.20 1.0M
2022-09-22 33.15 33.45 32.40 33.45 0.4M
2022-09-21 33.60 33.70 33.10 33.15 0.5M
2022-09-20 33.25 33.80 33.10 33.20 0.5M
2022-09-19 34.90 34.90 32.85 32.85 1.1M
2022-09-16 35.10 35.10 34.55 34.70 0.7M
2022-09-15 34.60 35.20 34.20 34.80 0.9M
2022-09-14 34.00 34.65 33.80 34.25 0.8M
2022-09-13 35.00 35.70 34.85 34.85 1.5M
2022-09-12 34.00 35.40 33.90 34.90 1.4M
2022-09-08 32.00 34.35 31.75 33.70 1.9M
2022-09-07 32.20 32.50 31.50 31.50 0.7M
2022-09-06 33.45 33.85 32.25 32.50 0.9M
2022-09-05 34.50 34.75 33.30 33.35 1.5M
2022-09-02 34.45 35.50 34.15 34.50 1.7M
2022-09-01 34.40 34.60 33.65 34.40 1.1M
2022-08-31 34.15 34.75 34.00 34.40 0.7M
2022-08-30 33.80 34.40 33.45 34.15 0.9M
2022-08-29 33.05 33.60 32.95 33.30 1.0M
2022-08-26 36.50 36.75 34.30 34.50 5.9M
2022-08-25 34.80 36.30 34.80 36.30 2.3M
2022-08-24 33.55 33.95 32.80 33.00 0.4M
2022-08-23 33.50 33.60 32.55 33.15 0.5M
2022-08-22 33.15 34.45 33.00 33.50 1.1M
2022-08-19 33.55 33.90 33.10 33.15 0.5M
2022-08-18 33.35 33.60 32.90 33.55 0.5M
2022-08-17 32.50 33.50 32.50 33.40 0.7M
2022-08-16 32.85 33.00 32.45 32.50 0.4M
2022-08-15 32.00 32.75 32.00 32.55 0.6M
2022-08-12 31.30 31.95 31.30 31.80 0.5M
2022-08-11 30.70 31.50 30.70 31.30 0.6M
2022-08-10 30.30 31.00 29.60 30.75 0.9M
2022-08-09 30.45 30.75 30.15 30.40 0.5M
2022-08-08 30.50 30.60 30.00 30.45 0.9M
2022-08-05 31.20 31.70 30.90 31.20 0.8M
2022-08-04 32.80 32.80 30.85 31.05 1.6M
2022-08-03 33.35 33.40 32.30 32.55 1.1M
2022-08-02 34.20 34.90 33.35 33.50 2.5M
2022-08-01 33.40 34.40 33.00 34.00 1.6M
2022-07-29 32.50 33.15 32.40 33.00 0.7M
2022-07-28 33.30 33.70 32.20 32.20 0.9M
2022-07-27 32.30 33.25 32.25 33.20 0.6M
2022-07-26 33.30 34.20 32.40 32.50 1.4M
2022-07-25 33.40 33.55 32.40 33.10 0.9M
2022-07-22 33.15 34.10 32.70 33.40 1.3M
2022-07-21 32.20 33.20 31.95 33.05 1.5M
2022-07-20 32.70 33.20 31.90 31.90 2.0M
2022-07-19 34.10 34.10 32.55 32.55 2.5M
2022-07-18 36.00 36.40 34.30 34.40 3.7M
2022-07-15 35.50 36.55 33.40 36.05 8.8M
2022-07-14 33.50 34.70 32.80 34.70 7.6M
2022-07-13 31.55 31.55 30.45 31.55 1.0M
2022-07-12 29.00 30.00 28.70 28.70 1.1M
2022-07-11 28.10 30.20 28.10 29.85 1.9M
2022-07-08 28.85 28.85 27.85 28.55 0.7M
2022-07-07 27.30 28.00 26.80 27.85 0.6M
2022-07-06 27.30 27.70 27.10 27.15 0.5M
2022-07-05 27.45 27.60 26.60 27.40 0.6M
2022-07-04 26.40 27.80 26.30 26.90 0.9M
2022-07-01 26.60 27.30 26.00 26.10 1.1M
2022-06-30 28.20 28.20 26.10 26.80 1.2M
2022-06-29 28.60 29.00 28.30 28.55 0.4M
2022-06-28 29.25 29.25 28.50 29.05 0.4M
2022-06-27 29.40 29.60 28.80 29.05 0.6M
2022-06-24 28.30 29.40 28.20 28.90 1.2M
2022-06-23 28.35 28.35 27.25 27.80 0.7M
2022-06-22 30.00 30.00 27.60 27.70 1.3M
2022-06-21 27.70 29.30 27.60 29.10 1.3M
2022-06-20 29.40 29.70 27.30 27.40 2.3M
2022-06-17 30.25 30.75 29.40 29.40 1.9M
2022-06-16 33.60 33.60 30.50 30.50 2.7M
2022-06-15 34.30 34.50 33.15 33.15 0.9M
2022-06-14 35.35 35.35 33.80 34.00 1.3M
2022-06-13 36.00 36.05 35.60 35.60 0.7M
2022-06-10 36.05 36.70 35.90 36.65 0.9M
2022-06-09 37.00 37.00 35.55 36.80 2.1M
2022-06-08 39.95 40.70 39.90 40.10 1.6M
2022-06-07 39.95 40.15 39.75 39.95 0.8M
2022-06-06 39.95 40.85 39.30 39.95 0.8M
2022-06-02 39.55 39.75 39.50 39.75 0.4M
2022-06-01 39.60 39.95 39.35 39.65 0.7M
2022-05-31 38.90 39.60 38.55 39.60 1.1M
2022-05-30 37.85 38.95 37.75 38.95 1.0M
2022-05-27 36.90 37.80 36.65 37.70 1.1M
2022-05-26 36.90 37.35 36.25 36.60 1.1M
2022-05-25 36.55 37.10 36.40 36.85 0.5M
2022-05-24 37.20 37.65 36.25 36.40 0.8M
2022-05-23 38.35 38.35 37.20 37.20 0.2M
2022-05-20 37.80 37.90 37.60 37.75 0.3M
2022-05-19 37.60 37.75 36.75 37.75 0.5M
2022-05-18 37.80 38.20 37.75 38.00 0.5M
2022-05-17 37.30 37.85 37.30 37.80 0.5M
2022-05-16 38.00 38.70 37.15 37.25 1.0M
2022-05-13 36.40 37.55 36.15 37.10 0.9M
2022-05-12 37.80 37.80 36.10 36.15 0.8M
2022-05-11 37.95 38.25 37.15 37.30 0.6M
2022-05-10 36.80 38.30 36.45 38.10 1.0M
2022-05-09 38.90 39.05 36.75 37.10 1.4M
2022-05-06 37.90 39.55 37.90 39.50 0.7M
2022-05-05 41.40 41.50 40.85 40.95 0.2M
2022-05-04 40.80 41.45 40.65 40.80 0.4M
2022-05-03 39.95 40.90 39.75 40.80 0.8M
2022-04-29 39.60 40.20 39.50 39.75 0.5M
2022-04-28 39.65 40.00 39.35 39.55 0.5M
2022-04-27 40.75 40.75 38.75 39.55 1.3M
2022-04-26 41.30 41.40 40.70 40.90 0.4M
2022-04-22 42.55 42.55 41.90 42.05 0.5M
2022-04-21 43.10 43.50 42.40 42.55 0.6M
2022-04-20 42.75 42.80 42.30 42.65 0.6M
2022-04-19 41.35 42.25 41.35 42.00 0.7M
2022-04-18 41.25 41.55 40.85 40.95 0.5M
2022-04-15 42.10 42.10 40.85 41.25 0.9M
2022-04-14 42.35 42.40 42.15 42.20 0.4M
2022-04-13 41.90 42.50 41.90 42.35 0.6M
2022-04-12 41.25 42.20 40.80 42.10 0.6M
2022-04-11 42.75 42.75 41.25 41.30 0.9M
2022-04-08 43.10 43.30 42.55 42.75 0.7M
2022-04-07 44.00 44.00 42.65 42.80 1.1M
2022-04-06 45.35 45.35 43.90 44.35 0.8M
2022-04-01 45.00 45.50 44.35 45.35 0.6M
2022-03-31 45.80 46.15 45.00 45.20 0.6M
2022-03-30 45.55 46.45 45.55 45.80 0.7M
2022-03-29 46.00 46.15 45.20 45.40 0.5M
2022-03-28 44.50 46.25 44.50 45.95 0.8M
2022-03-25 47.25 47.25 45.35 45.40 1.7M
2022-03-24 47.40 47.80 46.80 47.25 1.2M
2022-03-23 46.50 47.55 46.25 47.45 1.7M
2022-03-22 45.80 46.10 45.35 46.05 1.0M
2022-03-21 45.45 46.15 44.80 45.90 1.5M
2022-03-18 44.15 45.45 44.15 45.45 1.8M
2022-03-17 44.00 44.40 43.65 44.15 1.3M
2022-03-16 43.00 43.70 42.50 43.35 1.5M
2022-03-15 42.30 42.70 41.75 42.20 0.9M
2022-03-14 41.70 42.90 41.70 42.85 1.1M
2022-03-11 41.15 41.80 40.80 41.60 0.6M
2022-03-10 40.75 41.25 40.60 41.10 1.5M
2022-03-09 41.80 42.15 40.50 40.75 1.1M
2022-03-08 42.00 42.75 41.15 41.50 1.2M
2022-03-07 43.00 43.45 41.60 42.00 1.2M
2022-03-04 44.00 44.00 43.30 43.55 0.7M
2022-03-03 44.80 45.15 44.15 44.40 0.5M
2022-03-02 44.00 44.55 43.90 44.40 0.7M
2022-03-01 42.30 44.55 42.30 44.55 1.4M
2022-02-25 43.10 43.35 41.55 42.75 1.6M
2022-02-24 43.50 44.15 42.65 42.85 1.2M
2022-02-23 42.80 44.25 42.80 44.20 1.0M
2022-02-22 44.20 44.20 43.00 43.10 1.2M
2022-02-21 44.70 44.70 43.85 44.45 0.9M
2022-02-18 44.30 45.15 44.10 44.80 1.1M
2022-02-17 45.05 45.40 44.15 44.30 1.4M
2022-02-16 45.00 45.50 44.45 45.30 1.5M
2022-02-15 42.90 45.55 42.90 44.30 2.6M
2022-02-14 43.60 43.90 42.70 42.90 1.7M
2022-02-11 44.90 45.00 44.40 44.75 1.2M
2022-02-10 45.50 45.60 44.70 45.20 4.0M
2022-02-09 44.50 47.80 43.85 46.75 6.7M
2022-02-08 44.30 44.50 41.45 43.60 7.4M
2022-02-07 45.65 45.85 44.60 45.65 2.7M
2022-01-26 46.10 46.35 44.30 44.40 3.5M
2022-01-25 46.60 47.60 45.95 45.95 3.0M
2022-01-24 48.00 48.60 46.45 46.45 3.7M
2022-01-21 48.60 49.20 48.20 48.20 3.3M
2022-01-20 51.70 51.70 51.00 51.20 0.6M
2022-01-19 52.40 52.40 51.50 51.70 0.6M
2022-01-18 51.40 52.90 51.40 52.30 1.1M
2022-01-17 51.30 51.50 50.30 51.00 1.2M
2022-01-14 52.50 52.50 51.10 51.30 0.8M
2022-01-13 52.00 52.50 52.00 52.50 0.4M
2022-01-12 52.60 53.00 52.00 52.40 0.6M
2022-01-11 53.50 53.50 52.30 52.50 1.1M
2022-01-10 51.80 54.20 51.00 54.00 2.2M
2022-01-07 55.00 55.20 51.80 52.00 4.8M
2022-01-06 56.00 57.10 55.50 55.90 1.0M
2022-01-05 57.00 57.10 56.10 56.10 0.6M
2022-01-04 56.00 57.00 55.70 56.50 1.2M
2022-01-03 56.60 56.80 55.70 55.90 1.0M