Standard Chemical

1720
🏛️ 台湾 →
55.60
最終更新: 2025-10-03
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 66.00 66.00 65.50 65.90 0.3M
2023-12-28 66.30 66.50 65.80 66.00 0.3M
2023-12-27 66.10 66.50 66.00 66.30 0.5M
2023-12-26 65.40 66.10 65.30 65.80 0.2M
2023-12-25 65.10 65.80 64.90 65.20 0.3M
2023-12-22 65.30 65.50 64.90 65.10 0.4M
2023-12-21 66.40 66.90 65.20 65.30 1.0M
2023-12-20 66.80 66.90 66.10 66.20 0.5M
2023-12-19 67.50 67.50 66.30 66.50 0.9M
2023-12-18 67.00 67.70 66.80 67.40 0.8M
2023-12-15 66.60 67.00 66.30 66.60 0.6M
2023-12-14 66.80 67.20 66.40 66.50 0.4M
2023-12-13 66.90 67.00 66.30 66.40 0.4M
2023-12-12 67.20 67.40 66.50 66.60 0.9M
2023-12-11 67.40 68.00 67.20 67.50 0.9M
2023-12-08 67.40 67.40 66.40 66.50 0.5M
2023-12-07 67.60 67.90 66.60 66.70 0.9M
2023-12-06 68.20 68.50 67.20 67.50 1.2M
2023-12-05 70.10 70.40 68.10 68.20 1.7M
2023-12-04 68.80 70.40 68.00 69.90 3.2M
2023-12-01 67.10 68.50 67.00 68.00 2.0M
2023-11-30 67.10 67.50 66.40 66.50 1.0M
2023-11-29 66.60 67.50 66.20 66.90 1.1M
2023-11-28 68.90 69.10 66.10 66.10 3.6M
2023-11-27 66.90 69.60 66.70 68.70 5.9M
2023-11-24 63.70 63.80 63.40 63.60 0.4M
2023-11-23 63.60 63.90 63.40 63.60 0.4M
2023-11-22 62.80 64.00 62.80 63.60 0.7M
2023-11-21 62.90 63.00 62.50 62.80 0.5M
2023-11-20 62.60 63.50 62.50 62.90 0.9M
2023-11-17 62.00 62.80 61.90 62.20 1.2M
2023-11-16 60.90 61.30 60.70 61.30 0.3M
2023-11-15 60.50 60.80 60.10 60.40 0.4M
2023-11-14 60.10 60.50 60.10 60.10 0.3M
2023-11-13 61.10 61.10 59.40 59.90 0.5M
2023-11-10 61.50 61.50 60.60 60.80 0.4M
2023-11-09 61.10 61.70 61.00 61.20 0.2M
2023-11-08 61.70 61.80 60.60 61.00 0.6M
2023-11-07 62.10 62.40 61.50 61.50 0.6M
2023-11-06 61.30 61.90 61.10 61.70 0.4M
2023-11-03 61.20 61.70 61.10 61.50 0.4M
2023-11-02 61.10 61.30 60.80 61.00 0.3M
2023-11-01 60.40 61.20 60.40 60.80 0.2M
2023-10-31 61.20 61.50 60.10 60.40 0.4M
2023-10-30 61.10 61.70 60.80 61.20 0.5M
2023-10-27 59.90 61.60 59.80 60.90 0.7M
2023-10-26 60.20 60.70 59.70 59.80 0.3M
2023-10-25 60.10 60.80 60.10 60.40 0.4M
2023-10-24 59.40 60.20 59.20 60.00 0.4M
2023-10-23 58.60 59.80 58.20 59.40 0.4M
2023-10-20 59.80 59.80 58.10 58.70 0.6M
2023-10-19 59.60 60.30 59.20 59.80 0.6M
2023-10-18 60.40 60.50 58.80 60.30 1.3M
2023-10-17 60.50 60.60 60.00 60.30 0.4M
2023-10-16 61.30 61.30 60.10 60.20 0.7M
2023-10-13 61.80 62.30 61.00 61.10 0.8M
2023-10-12 61.40 62.00 60.90 61.50 0.7M
2023-10-11 64.70 64.70 61.00 61.10 3.1M
2023-10-06 65.70 66.80 65.70 66.50 0.3M
2023-10-05 65.10 66.20 65.10 65.60 0.3M
2023-10-04 65.60 65.60 64.50 65.00 0.4M
2023-10-03 65.90 67.10 65.90 66.10 0.5M
2023-10-02 66.10 66.10 65.50 66.10 0.5M
2023-09-28 64.70 66.50 64.60 66.10 0.5M
2023-09-27 64.80 65.40 64.50 64.50 0.2M
2023-09-26 65.70 65.90 64.80 64.80 0.4M
2023-09-25 64.80 66.20 64.80 65.80 0.6M
2023-09-22 64.50 65.00 63.80 64.80 0.4M
2023-09-21 65.20 65.20 64.30 64.50 0.6M
2023-09-20 65.80 66.10 65.20 65.20 0.3M
2023-09-19 66.60 66.90 65.70 65.80 0.5M
2023-09-18 66.80 67.40 66.40 66.60 0.4M
2023-09-15 67.60 67.60 66.30 66.40 0.5M
2023-09-14 67.40 67.40 66.60 67.00 0.6M
2023-09-13 66.90 67.60 66.40 67.20 1.9M
2023-09-12 65.00 66.40 64.80 66.20 1.7M
2023-09-11 64.60 65.50 64.50 64.80 1.6M
2023-09-08 63.40 63.70 62.70 63.60 0.3M
2023-09-07 64.20 64.20 62.50 63.50 0.6M
2023-09-06 63.60 64.60 63.30 64.30 0.6M
2023-09-05 63.80 64.00 63.30 63.40 0.3M
2023-09-04 64.90 64.90 63.60 63.90 0.4M
2023-09-01 64.20 65.20 64.00 64.60 0.8M
2023-08-31 63.00 64.10 62.90 63.80 0.5M
2023-08-30 62.00 63.30 61.80 62.90 0.6M
2023-08-29 61.70 62.00 61.40 61.70 0.3M
2023-08-28 62.50 62.50 61.50 61.50 0.6M
2023-08-25 62.70 62.80 62.20 62.50 0.3M
2023-08-24 63.00 63.20 62.30 62.70 0.6M
2023-08-23 64.10 64.30 62.80 63.00 0.8M
2023-08-22 64.00 64.50 63.80 64.00 0.4M
2023-08-21 64.50 64.60 63.40 63.80 0.5M
2023-08-18 63.50 65.50 62.90 64.10 1.1M
2023-08-17 62.70 63.40 61.60 63.20 0.5M
2023-08-16 62.10 63.50 62.10 63.00 0.6M
2023-08-15 62.00 63.30 61.70 63.00 0.7M
2023-08-14 64.50 64.60 61.10 61.70 2.2M
2023-08-11 65.30 66.00 64.00 65.40 1.9M
2023-08-10 63.70 66.70 63.20 64.70 5.0M
2023-08-09 62.00 62.60 61.90 62.00 0.6M
2023-08-08 62.20 62.20 61.00 61.20 0.5M
2023-08-07 61.20 62.10 60.80 61.90 0.6M
2023-08-04 61.00 61.50 60.50 61.00 0.6M
2023-08-02 64.50 64.50 62.80 63.40 1.6M
2023-08-01 64.70 65.00 64.20 64.50 0.5M
2023-07-31 64.40 65.00 64.10 64.40 0.7M
2023-07-28 65.40 65.50 64.00 64.30 1.1M
2023-07-27 66.00 66.00 65.00 65.40 0.8M
2023-07-26 67.00 67.00 64.90 65.20 1.0M
2023-07-25 66.60 66.80 66.00 66.60 0.6M
2023-07-24 66.40 67.40 66.00 66.30 0.7M
2023-07-21 66.50 67.90 65.90 66.10 0.9M
2023-07-20 67.60 67.60 66.00 66.50 0.7M
2023-07-19 66.00 68.10 66.00 66.60 1.3M
2023-07-18 68.20 68.20 65.70 65.70 1.4M
2023-07-17 66.60 68.10 66.00 67.70 1.3M
2023-07-14 65.20 66.10 64.00 66.00 1.2M
2023-07-13 64.40 65.20 64.40 64.90 0.9M
2023-07-12 66.00 66.00 63.90 64.30 1.6M
2023-07-11 66.70 66.70 65.20 65.50 1.9M
2023-07-10 68.20 68.20 67.10 67.20 0.6M
2023-07-07 68.60 68.80 67.70 67.80 1.0M
2023-07-06 70.00 70.70 68.70 69.10 0.7M
2023-07-05 69.60 70.60 69.30 69.90 0.8M
2023-07-04 70.70 71.10 69.40 69.60 1.2M
2023-07-03 72.40 72.40 70.10 70.70 1.7M
2023-06-30 70.70 72.00 70.60 71.80 2.1M
2023-06-29 69.30 71.10 69.20 70.30 1.4M
2023-06-28 69.00 69.70 68.20 69.00 1.1M
2023-06-27 67.70 71.30 67.50 69.00 2.8M
2023-06-26 68.60 68.60 67.40 67.70 0.7M
2023-06-21 68.50 68.50 67.60 68.20 0.7M
2023-06-20 69.20 69.30 68.30 68.30 0.9M
2023-06-19 69.60 69.60 68.70 69.20 0.9M
2023-06-16 70.10 70.70 69.50 69.70 0.9M
2023-06-15 69.80 70.50 68.90 70.00 1.1M
2023-06-14 70.50 71.30 69.50 69.80 1.2M
2023-06-13 70.80 70.90 70.10 70.30 1.0M
2023-06-12 73.00 73.10 70.10 70.60 2.1M
2023-06-09 72.20 74.00 71.20 73.30 2.1M
2023-06-08 79.60 79.60 71.60 72.10 7.1M
2023-06-07 75.60 78.00 74.20 78.00 4.4M
2023-06-06 73.90 74.90 72.30 74.30 2.1M
2023-06-05 72.00 73.20 71.80 72.70 1.1M
2023-06-02 71.90 72.20 71.10 71.60 0.9M
2023-06-01 70.90 71.80 70.90 71.50 1.0M
2023-05-31 70.50 71.20 69.90 70.90 0.8M
2023-05-30 70.80 71.20 69.80 70.10 0.6M
2023-05-29 69.60 71.20 69.60 70.80 1.2M
2023-05-26 71.00 71.00 69.50 69.90 1.6M
2023-05-25 70.90 71.50 69.50 71.20 1.2M
2023-05-24 70.90 71.20 70.30 70.90 1.0M
2023-05-23 70.60 71.20 69.50 71.10 1.1M
2023-05-22 69.80 70.80 69.30 70.10 1.5M
2023-05-19 69.50 71.30 68.90 69.40 2.3M
2023-05-18 69.00 69.80 68.60 69.00 1.7M
2023-05-17 68.10 69.40 68.10 69.00 1.5M
2023-05-16 67.70 68.60 67.20 68.10 1.0M
2023-05-15 67.50 67.50 66.20 67.10 1.6M
2023-05-12 67.60 68.40 66.80 67.80 2.3M
2023-05-11 72.80 72.80 67.50 68.10 5.7M
2023-05-10 72.80 73.80 72.30 72.70 3.1M
2023-05-09 75.70 75.70 71.40 71.70 4.4M
2023-05-08 75.50 76.30 74.20 75.00 3.1M
2023-05-05 75.00 76.50 73.20 74.70 3.6M
2023-05-04 73.30 77.60 73.00 75.00 5.8M
2023-05-03 73.50 75.40 73.10 74.10 3.7M
2023-05-02 77.00 78.10 73.50 74.00 8.3M
2023-04-28 71.40 76.60 71.20 76.20 14.5M
2023-04-27 69.90 70.50 68.20 69.70 5.4M
2023-04-26 67.10 68.80 65.70 68.80 3.8M
2023-04-25 69.00 69.60 65.60 68.10 8.5M
2023-04-24 64.60 68.30 64.60 67.30 6.1M
2023-04-21 68.30 69.60 64.10 64.10 5.9M
2023-04-20 70.20 70.30 66.20 66.40 4.1M
2023-04-19 69.60 72.50 69.00 69.00 8.7M
2023-04-18 65.10 69.90 64.90 68.60 10.4M
2023-04-17 60.60 65.60 60.50 64.00 10.3M
2023-04-14 58.90 59.90 58.60 59.70 2.3M
2023-04-13 57.70 59.20 57.50 58.30 1.8M
2023-04-12 56.10 57.40 56.10 57.20 1.1M
2023-04-11 56.40 56.40 55.90 56.10 0.6M
2023-04-10 55.70 56.70 55.50 56.10 0.9M
2023-04-07 55.70 55.90 55.30 55.40 0.6M
2023-04-06 55.00 55.90 55.00 55.70 0.6M
2023-03-31 55.00 55.40 54.90 55.30 0.5M
2023-03-30 55.50 55.50 54.80 54.90 0.7M
2023-03-29 54.60 55.60 54.50 55.10 1.0M
2023-03-28 55.20 55.70 54.30 54.40 0.9M
2023-03-27 54.70 55.30 54.00 55.10 1.2M
2023-03-24 53.80 54.60 53.60 54.50 0.6M
2023-03-23 54.20 54.20 53.60 53.70 0.7M
2023-03-22 54.80 54.80 54.10 54.20 0.8M
2023-03-21 54.00 54.90 54.00 54.50 0.7M
2023-03-20 54.00 54.10 53.10 53.60 1.2M
2023-03-17 55.10 55.50 53.50 53.90 2.4M
2023-03-16 58.30 58.30 54.80 54.90 3.0M
2023-03-15 59.80 60.10 58.40 58.40 1.9M
2023-03-14 59.20 60.40 59.10 59.30 1.2M
2023-03-13 59.00 59.60 57.70 59.20 1.2M
2023-03-10 60.10 60.30 58.80 59.30 1.7M
2023-03-09 60.20 60.80 59.60 60.60 1.0M
2023-03-08 60.50 61.00 59.10 59.90 1.5M
2023-03-07 61.20 61.40 60.30 60.60 2.1M
2023-03-06 60.50 61.50 60.10 61.20 3.0M
2023-03-03 60.90 60.90 59.40 59.80 2.6M
2023-03-02 58.60 60.90 58.20 60.20 4.1M
2023-03-01 58.60 60.90 58.20 58.50 5.7M
2023-02-24 58.50 58.50 57.50 57.70 0.6M
2023-02-23 57.50 58.30 57.40 58.10 1.1M
2023-02-22 58.50 59.60 57.20 57.50 1.8M
2023-02-21 57.70 58.20 57.50 58.20 0.9M
2023-02-20 57.30 58.00 57.30 57.70 0.6M
2023-02-17 57.70 57.80 57.10 57.30 0.7M
2023-02-16 58.20 58.20 57.30 57.90 0.8M
2023-02-15 57.60 58.60 57.40 57.70 1.1M
2023-02-14 59.60 59.60 58.20 58.40 1.9M
2023-02-13 57.90 58.90 57.70 58.20 1.8M
2023-02-10 58.70 58.70 56.90 57.20 1.5M
2023-02-09 58.70 59.20 57.90 58.10 1.5M
2023-02-08 58.20 58.60 57.70 58.30 1.2M
2023-02-07 58.70 59.20 57.80 57.90 1.8M
2023-02-06 57.40 59.30 57.40 58.50 2.6M
2023-02-03 57.50 58.00 56.70 57.40 1.4M
2023-02-02 56.30 57.30 56.00 57.20 1.7M
2023-02-01 56.00 56.20 55.30 56.00 0.9M
2023-01-31 55.80 56.40 55.40 55.70 0.9M
2023-01-30 56.00 56.00 55.10 55.80 1.2M
2023-01-17 55.90 56.00 55.20 55.50 0.9M
2023-01-16 54.90 55.80 54.60 55.80 0.9M
2023-01-13 54.50 55.80 54.20 55.20 2.6M
2023-01-12 55.50 55.70 54.20 54.40 2.1M
2023-01-11 56.10 56.70 55.30 55.30 2.1M
2023-01-10 57.50 57.50 55.70 55.90 3.3M
2023-01-09 57.80 57.80 56.10 57.20 3.9M
2023-01-06 59.00 59.80 57.50 57.80 4.1M
2023-01-05 58.90 60.20 58.30 58.30 3.3M
2023-01-04 60.10 60.60 58.60 58.60 4.2M
2023-01-03 61.70 61.80 58.80 59.40 6.9M