Sheng Yu Steel Co Ltd (2029)

2029
🏛️ 台湾 →
22.10
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
2021-12-30 33.20 33.45 33.05 33.10 0.4M
2021-12-29 33.10 33.30 33.00 33.25 0.7M
2021-12-28 33.25 33.40 33.00 33.10 0.7M
2021-12-27 33.45 33.50 33.05 33.20 1.0M
2021-12-24 34.25 34.45 33.25 33.25 1.5M
2021-12-23 34.20 34.35 33.95 34.25 0.7M
2021-12-22 34.50 34.70 34.05 34.20 0.9M
2021-12-21 34.40 34.60 33.30 34.60 1.9M
2021-12-20 33.95 34.85 33.70 34.10 2.6M
2021-12-17 32.90 34.15 32.75 33.65 2.1M
2021-12-16 33.25 33.30 32.60 32.75 0.8M
2021-12-15 33.00 33.20 32.85 32.95 0.6M
2021-12-14 33.80 33.80 32.90 32.90 1.1M
2021-12-13 33.65 34.25 33.50 33.85 2.2M
2021-12-10 33.55 34.05 33.20 33.35 1.4M
2021-12-09 33.50 33.80 33.10 33.30 0.9M
2021-12-08 33.60 34.05 33.05 33.20 2.4M
2021-12-07 32.50 33.05 32.40 32.95 1.3M
2021-12-06 32.55 32.80 32.10 32.30 0.7M
2021-12-03 32.50 32.90 32.05 32.35 1.3M
2021-12-02 32.15 32.40 31.75 32.30 1.2M
2021-12-01 31.75 32.25 31.65 32.05 1.5M
2021-11-30 32.15 32.30 31.80 31.95 1.3M
2021-11-29 32.15 32.40 31.55 32.00 1.8M
2021-11-26 33.75 34.00 32.80 32.85 1.6M
2021-11-25 34.35 34.55 33.50 33.75 2.4M
2021-11-24 32.80 34.30 32.70 34.00 4.4M
2021-11-23 32.60 33.45 32.40 32.55 2.4M
2021-11-22 31.85 32.45 31.60 32.30 1.2M
2021-11-19 32.95 32.95 31.85 31.85 2.2M
2021-11-18 33.20 33.25 32.60 32.80 1.9M
2021-11-17 33.05 33.55 32.85 33.05 1.7M
2021-11-16 33.80 34.20 33.05 33.10 1.6M
2021-11-15 35.00 35.00 33.70 33.70 2.0M
2021-11-12 34.95 35.20 34.20 34.75 1.7M
2021-11-11 34.35 36.15 34.10 34.55 5.7M
2021-11-10 34.70 34.70 33.85 33.90 1.1M
2021-11-09 34.60 34.90 33.80 34.75 2.5M
2021-11-08 33.40 35.15 33.35 34.55 5.4M
2021-11-05 33.15 33.20 32.70 32.85 1.2M
2021-11-04 33.95 33.95 33.05 33.05 1.1M
2021-11-03 33.00 33.75 32.70 33.70 1.7M
2021-11-02 33.25 33.75 32.80 32.80 1.7M
2021-11-01 33.80 34.05 33.00 33.15 1.7M
2021-10-29 33.50 33.85 32.85 33.30 1.9M
2021-10-28 33.75 33.95 33.30 33.40 1.0M
2021-10-27 34.20 34.20 33.65 33.75 1.0M
2021-10-26 34.90 35.35 34.05 34.20 1.4M
2021-10-25 33.70 34.50 33.25 34.40 1.6M
2021-10-22 35.60 35.70 33.60 33.70 3.2M
2021-10-21 35.10 36.30 34.70 35.65 2.7M
2021-10-20 35.40 35.95 34.70 34.70 2.0M
2021-10-19 34.75 35.25 34.20 34.70 1.3M
2021-10-18 35.30 35.65 33.60 34.40 2.5M
2021-10-15 35.70 35.80 34.70 35.15 3.6M
2021-10-14 33.40 34.45 33.20 34.35 2.2M
2021-10-13 33.85 34.25 32.80 32.85 1.5M
2021-10-12 34.25 34.95 33.00 33.55 1.7M
2021-10-08 35.00 35.75 33.90 34.35 1.6M
2021-10-07 33.80 35.10 33.80 34.90 1.3M
2021-10-06 35.95 35.95 34.00 34.25 1.2M
2021-10-05 32.75 35.45 32.75 35.20 2.4M
2021-10-04 35.30 36.50 33.70 33.70 2.8M
2021-10-01 37.10 37.30 35.05 35.35 2.2M
2021-09-30 36.40 37.70 36.20 37.60 1.9M
2021-09-29 36.00 36.85 35.80 35.95 1.6M
2021-09-28 37.30 37.65 36.45 36.65 1.2M
2021-09-27 37.50 38.25 37.20 37.25 1.2M
2021-09-24 37.80 38.05 37.20 37.35 0.9M
2021-09-23 38.35 38.50 36.50 37.25 2.6M
2021-09-22 36.40 38.30 36.40 37.05 3.0M
2021-09-17 39.20 40.20 39.00 39.25 1.3M
2021-09-16 40.55 40.70 39.50 39.50 1.2M
2021-09-15 39.55 40.65 39.25 40.35 1.6M
2021-09-14 41.60 41.65 39.80 39.95 3.4M
2021-09-13 40.60 42.00 40.60 41.60 2.9M
2021-09-10 41.75 42.40 41.00 41.10 2.7M
2021-09-09 40.45 41.35 40.10 41.00 1.6M
2021-09-08 41.10 41.80 40.25 40.45 2.2M
2021-09-07 41.65 42.45 40.50 41.00 2.9M
2021-09-06 43.00 43.60 41.60 41.65 2.2M
2021-09-03 43.45 44.00 42.10 42.50 2.7M
2021-09-02 44.35 44.55 42.70 42.85 2.9M
2021-09-01 44.65 46.05 44.15 44.30 4.3M
2021-08-31 44.35 45.25 43.70 44.50 3.9M
2021-08-30 44.30 44.50 43.40 43.85 2.5M
2021-08-27 44.75 44.85 43.70 43.70 5.9M
2021-08-26 42.60 46.35 42.25 45.75 12.9M
2021-08-25 42.35 42.60 41.60 42.15 1.7M
2021-08-24 42.80 42.80 41.00 42.25 3.0M
2021-08-23 40.85 43.15 40.80 42.30 2.9M
2021-08-20 40.05 41.35 39.85 40.10 3.1M
2021-08-19 41.90 42.90 40.50 40.50 3.1M
2021-08-18 40.00 43.20 39.50 42.45 6.0M
2021-08-17 43.55 44.40 40.35 40.60 5.0M
2021-08-16 45.80 46.20 43.40 43.90 3.5M
2021-08-13 47.00 47.25 45.30 45.45 4.5M
2021-08-12 45.40 47.30 44.60 47.25 4.9M
2021-08-11 47.00 47.80 43.60 44.85 6.0M
2021-08-10 47.35 47.60 46.00 46.15 3.4M
2021-08-09 46.60 48.15 46.30 46.60 6.7M
2021-08-06 45.50 47.10 44.80 46.20 4.9M
2021-08-05 48.30 48.30 45.80 45.80 8.0M
2021-08-04 48.00 48.65 46.30 48.25 7.2M
2021-08-03 47.25 48.10 46.25 47.65 5.0M
2021-08-02 47.10 47.30 45.40 47.30 3.4M
2021-07-30 47.50 48.15 45.80 45.80 9.0M
2021-07-29 44.55 46.80 44.00 46.40 5.0M
2021-07-28 44.00 46.30 43.20 44.00 6.3M
2021-07-27 47.45 47.65 44.00 44.05 6.4M
2021-07-26 47.35 47.70 45.60 47.20 5.1M
2021-07-23 46.70 48.20 45.60 46.70 5.7M
2021-07-22 48.30 48.30 44.60 45.60 8.1M
2021-07-21 50.80 51.60 46.50 46.70 10.6M
2021-07-20 51.00 52.60 48.60 49.40 11.7M
2021-07-19 50.70 55.00 50.70 51.70 22.0M
2021-07-16 52.00 53.90 51.10 51.20 12.3M
2021-07-15 50.30 52.50 49.20 52.40 13.2M
2021-07-14 51.20 52.20 47.10 48.50 13.9M
2021-07-13 57.30 58.00 51.00 51.60 26.9M
2021-07-12 55.00 56.30 54.40 56.30 32.1M
2021-07-09 51.70 54.30 51.20 51.20 13.6M
2021-07-08 52.20 54.70 50.20 52.80 28.5M
2021-07-07 50.80 51.50 47.65 50.30 23.1M
2021-07-06 55.50 56.50 51.80 52.00 36.1M
2021-07-05 50.80 53.20 49.20 53.20 63.7M
2021-07-02 50.90 52.70 48.10 48.45 30.8M
2021-07-01 49.75 51.40 46.50 48.90 47.7M
2021-06-30 45.80 49.40 45.70 48.50 71.8M
2021-06-29 41.30 44.95 41.00 44.95 58.5M
2021-06-28 37.20 40.90 37.20 40.90 31.1M
2021-06-25 38.90 39.45 37.05 37.20 14.9M
2021-06-24 37.90 40.00 37.15 37.70 14.8M
2021-06-23 42.30 42.30 36.95 37.15 26.3M
2021-06-22 36.10 38.70 36.05 38.70 8.7M
2021-06-21 36.90 37.15 35.00 35.20 4.4M
2021-06-18 37.15 37.95 36.70 37.00 3.9M
2021-06-17 35.50 37.80 35.30 37.15 6.5M
2021-06-16 36.80 37.70 35.95 36.25 5.2M
2021-06-15 35.55 37.90 34.80 37.15 6.0M
2021-06-11 35.15 36.30 34.65 35.00 3.9M
2021-06-10 36.80 36.80 33.35 34.95 7.7M
2021-06-09 36.95 37.25 35.25 36.20 3.4M
2021-06-08 37.00 38.25 36.30 37.00 4.3M
2021-06-07 38.55 39.00 35.05 36.25 8.9M
2021-06-04 39.40 42.40 38.05 38.75 22.9M
2021-06-03 42.20 42.95 39.35 40.25 33.0M
2021-06-02 37.15 39.40 36.70 39.40 26.6M
2021-06-01 34.00 35.85 33.10 35.85 7.9M
2021-05-31 35.35 37.00 33.50 34.15 18.5M
2021-05-28 32.00 34.25 32.00 34.25 12.0M
2021-05-27 31.45 32.20 31.00 31.15 2.7M
2021-05-26 30.70 31.45 30.10 31.15 2.2M
2021-05-25 31.55 31.85 30.10 30.65 2.4M
2021-05-24 30.40 32.15 30.05 31.10 3.8M
2021-05-21 29.80 31.00 28.90 30.85 5.9M
2021-05-20 31.30 31.85 29.25 29.40 9.3M
2021-05-19 31.20 33.95 31.15 32.45 12.9M
2021-05-18 29.30 31.90 28.95 31.85 13.9M
2021-05-17 29.30 29.85 29.30 29.30 7.2M
2021-05-14 36.00 36.50 32.00 32.55 8.0M
2021-05-13 36.10 38.40 35.55 35.55 7.7M
2021-05-12 46.00 46.80 39.50 39.50 16.2M
2021-05-11 42.50 43.85 41.00 43.85 22.3M
2021-05-10 36.70 39.90 36.00 39.90 6.8M
2021-05-07 37.70 37.80 34.00 36.30 2.8M
2021-05-06 36.60 37.95 35.15 36.30 4.4M
2021-05-05 35.70 37.50 33.20 35.40 5.5M
2021-05-04 39.00 39.50 35.20 35.20 5.2M
2021-05-03 40.10 40.30 37.30 39.10 13.2M
2021-04-29 35.55 37.00 35.00 36.65 5.1M
2021-04-28 36.00 36.45 34.70 35.50 2.7M
2021-04-27 36.40 36.65 34.35 36.05 4.6M
2021-04-26 33.10 35.35 32.50 34.95 4.2M
2021-04-23 33.50 34.60 31.65 32.35 3.8M
2021-04-22 35.10 37.95 33.75 34.20 8.8M
2021-04-21 33.60 35.65 33.60 34.70 7.0M
2021-04-20 34.30 35.50 31.45 33.05 5.5M
2021-04-19 32.60 33.35 31.25 33.35 4.6M
2021-04-16 30.30 31.80 29.65 30.35 5.7M
2021-04-15 28.30 29.90 28.15 29.80 2.6M
2021-04-14 27.85 28.80 27.30 28.30 1.9M
2021-04-13 28.70 29.45 27.50 27.70 1.7M
2021-04-12 28.60 28.65 28.00 28.40 1.8M
2021-04-09 29.95 29.95 27.65 28.20 2.2M
2021-04-08 27.20 29.70 27.20 29.15 3.2M
2021-04-07 26.15 27.10 26.15 27.10 2.2M
2021-04-06 25.30 26.20 25.30 26.05 1.8M
2021-04-01 25.00 25.40 24.90 24.95 0.7M
2021-03-31 24.60 25.00 24.55 24.80 0.7M
2021-03-30 24.80 24.90 24.35 24.60 0.6M
2021-03-29 23.95 24.60 23.80 24.50 1.2M
2021-03-26 23.40 23.55 23.30 23.40 0.4M
2021-03-25 23.25 23.65 23.25 23.35 0.2M
2021-03-24 23.40 23.50 23.25 23.30 0.1M
2021-03-23 23.45 23.50 23.25 23.35 0.2M
2021-03-22 23.50 23.60 23.30 23.50 0.3M
2021-03-19 23.80 23.80 23.45 23.50 0.2M
2021-03-18 23.65 24.00 23.45 23.80 0.4M
2021-03-17 23.90 23.95 23.60 23.75 0.3M
2021-03-16 24.05 24.45 23.95 24.00 0.7M
2021-03-15 23.85 24.60 23.70 23.80 1.0M
2021-03-12 23.20 23.40 23.10 23.30 0.3M
2021-03-11 23.35 23.40 22.95 23.15 0.6M
2021-03-10 22.60 22.65 22.40 22.50 0.1M
2021-03-09 22.30 22.65 22.30 22.60 0.3M
2021-03-08 22.05 22.35 22.00 22.05 0.1M
2021-03-05 22.20 22.20 21.90 22.00 0.2M
2021-03-04 22.00 22.60 21.95 22.25 0.5M
2021-03-03 22.40 22.40 22.00 22.00 0.5M
2021-03-02 22.20 22.55 21.85 21.90 0.5M
2021-02-26 22.00 22.25 21.65 21.95 0.4M
2021-02-25 22.45 22.60 22.00 22.15 0.5M
2021-02-24 22.80 22.80 22.05 22.40 0.6M
2021-02-23 21.50 23.20 21.50 22.80 1.6M
2021-02-22 21.15 21.50 21.15 21.40 0.2M
2021-02-19 21.10 21.25 20.85 21.10 0.2M
2021-02-18 20.80 21.30 20.80 21.10 0.2M
2021-02-17 20.30 20.70 20.20 20.60 0.3M
2021-02-05 20.20 20.50 20.10 20.20 0.1M
2021-02-04 20.10 20.45 20.10 20.15 0.2M
2021-02-03 20.30 20.50 20.20 20.45 0.1M
2021-02-02 20.00 20.50 20.00 20.35 0.2M
2021-02-01 19.90 20.60 19.90 20.35 0.2M
2021-01-29 20.15 20.35 20.00 20.00 0.2M
2021-01-28 20.15 20.45 20.00 20.15 0.2M
2021-01-27 20.75 20.75 20.15 20.45 0.1M
2021-01-26 21.40 21.40 20.25 20.75 0.3M
2021-01-25 20.35 21.95 20.35 21.40 0.2M
2021-01-22 20.25 20.45 20.05 20.25 0.2M
2021-01-21 20.10 20.55 20.05 20.25 0.2M
2021-01-20 21.10 21.10 19.95 20.05 0.7M
2021-01-19 21.05 21.45 21.05 21.20 0.1M
2021-01-18 21.40 21.40 20.40 21.05 0.4M
2021-01-15 22.40 22.40 21.50 21.50 0.8M
2021-01-14 22.70 22.90 22.35 22.50 0.3M
2021-01-13 22.25 22.75 22.25 22.70 0.4M
2021-01-12 23.70 23.70 22.25 22.30 0.9M
2021-01-11 24.20 24.30 23.70 23.85 0.4M
2021-01-08 24.55 24.55 23.80 24.15 0.4M
2021-01-07 24.20 24.55 23.80 24.55 1.0M
2021-01-06 25.05 25.20 23.75 24.05 1.3M
2021-01-05 25.00 25.50 24.75 25.00 1.4M
2021-01-04 25.15 25.40 24.60 24.95 1.1M