Single Well Industrial (3490)

3490
🏛️ 台湾 →
24.95
最終更新: 2025-10-01
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
2025-10-01 24.10 25.55 24.10 24.95 2.0M
2025-09-30 24.30 24.55 23.70 24.05 0.3M
2025-09-26 24.35 24.35 23.25 23.90 0.4M
2025-09-25 24.55 24.60 24.15 24.15 0.1M
2025-09-24 24.15 24.80 23.90 24.25 0.4M
2025-09-23 23.90 24.30 23.85 24.05 0.2M
2025-09-22 24.35 24.45 24.10 24.10 0.1M
2025-09-19 24.65 24.80 24.35 24.55 0.2M
2025-09-18 24.15 25.00 24.10 24.60 0.6M
2025-09-17 23.60 24.50 23.60 23.95 0.5M
2025-09-16 23.60 23.75 23.00 23.30 0.2M
2025-09-15 22.95 23.25 22.55 23.15 0.2M
2025-09-12 23.10 23.40 23.00 23.10 0.1M
2025-09-11 23.35 23.35 22.65 22.85 0.3M
2025-09-10 24.00 24.05 23.35 23.35 0.3M
2025-09-09 24.45 24.60 24.10 24.15 0.1M
2025-09-08 24.10 24.65 24.00 24.40 0.2M
2025-09-05 24.20 24.30 24.05 24.05 0.2M
2025-09-04 24.80 25.00 24.15 24.15 0.3M
2025-09-03 23.95 25.95 23.95 24.55 1.0M
2025-09-02 23.65 24.05 23.20 23.95 0.2M
2025-09-01 24.05 24.10 23.60 23.65 0.2M
2025-08-29 24.20 24.35 23.70 24.00 0.3M
2025-08-28 24.80 24.80 24.00 24.20 0.3M
2025-08-27 25.15 25.15 24.30 24.35 0.3M
2025-08-26 24.50 24.80 24.25 24.65 0.2M
2025-08-25 24.40 25.30 24.00 24.60 0.5M
2025-08-22 24.35 24.50 23.80 23.85 0.4M
2025-08-21 24.60 25.40 24.35 24.55 0.7M
2025-08-20 25.85 25.85 24.20 24.30 1.0M
2025-08-19 26.65 27.65 25.90 26.00 3.8M
2025-08-18 24.95 26.10 24.95 26.10 3.5M
2025-08-15 21.85 23.75 21.60 23.75 2.1M
2025-08-14 21.15 21.80 21.05 21.60 0.3M
2025-08-13 22.50 22.50 21.00 21.10 0.7M
2025-08-12 22.40 22.45 22.00 22.00 0.2M
2025-08-11 22.55 22.55 22.00 22.15 0.3M
2025-08-08 22.10 22.60 21.60 22.20 0.4M
2025-08-07 22.85 23.05 21.95 22.05 2.2M
2025-08-06 20.80 22.40 20.80 22.40 1.2M
2025-08-05 20.60 20.65 20.20 20.40 0.2M
2025-08-04 19.65 20.35 19.65 20.20 0.1M
2025-08-01 19.45 20.15 19.45 19.95 0.1M
2025-07-31 19.50 19.60 19.35 19.40 0.0M
2025-07-30 19.55 19.70 19.40 19.60 0.0M
2025-07-29 19.80 19.90 19.30 19.40 0.2M
2025-07-28 19.85 20.00 19.80 19.85 0.0M
2025-07-25 20.00 20.00 19.80 19.85 0.0M
2025-07-24 20.30 20.30 20.00 20.05 0.0M
2025-07-23 19.95 20.35 19.80 20.10 0.1M
2025-07-22 19.90 20.10 19.70 19.70 0.1M
2025-07-21 20.00 20.10 19.80 20.00 0.1M
2025-07-18 20.10 20.10 19.90 19.95 0.1M
2025-07-17 20.00 20.15 19.95 20.05 0.1M
2025-07-16 20.10 20.30 19.85 19.95 0.1M
2025-07-15 19.90 20.80 19.90 20.00 0.3M
2025-07-14 20.30 20.45 19.85 19.90 0.0M
2025-07-11 19.40 20.35 19.40 20.10 0.1M
2025-07-10 19.65 19.65 19.40 19.40 0.1M
2025-07-09 19.85 19.85 19.50 19.65 0.2M
2025-07-08 19.90 19.90 19.75 19.85 0.0M
2025-07-07 20.00 20.15 19.85 20.00 0.1M
2025-07-04 20.45 20.45 19.85 19.90 0.1M
2025-07-03 20.80 20.80 20.45 20.45 0.1M
2025-07-02 21.20 21.25 21.10 21.15 0.1M
2025-07-01 21.30 21.35 21.20 21.20 0.1M
2025-06-30 21.15 21.35 21.00 21.20 0.1M
2025-06-27 21.20 21.20 21.00 21.15 0.1M
2025-06-26 21.45 21.45 21.00 21.10 0.2M
2025-06-25 20.60 21.60 20.25 21.15 0.7M
2025-06-24 19.85 20.85 19.85 20.45 0.2M
2025-06-23 20.10 20.10 19.65 19.95 0.0M
2025-06-20 20.50 20.50 20.00 20.10 0.1M
2025-06-19 20.90 20.90 20.40 20.45 0.1M
2025-06-18 20.70 20.70 20.55 20.60 0.0M
2025-06-17 20.65 20.80 20.55 20.60 0.1M
2025-06-16 20.85 20.85 20.60 20.65 0.1M
2025-06-13 20.90 21.00 20.70 20.80 0.1M
2025-06-12 20.95 21.00 20.85 20.90 0.1M
2025-06-11 21.05 21.05 20.75 20.90 0.1M
2025-06-10 21.00 21.15 20.85 20.90 0.1M
2025-06-09 21.20 21.45 20.65 20.90 0.1M
2025-06-06 21.35 21.35 20.95 21.00 0.1M
2025-06-05 21.20 21.35 21.05 21.10 0.1M
2025-06-04 21.15 21.35 21.05 21.20 0.1M
2025-06-03 20.90 21.10 20.85 21.00 0.1M
2025-06-02 22.00 22.00 20.65 20.95 0.1M
2025-05-29 22.50 22.65 22.10 22.10 0.1M
2025-05-28 22.80 22.90 22.30 22.35 0.1M
2025-05-27 23.10 23.15 22.60 22.60 0.1M
2025-05-26 22.85 23.40 22.75 22.75 0.1M
2025-05-23 22.90 23.25 22.80 22.85 0.2M
2025-05-22 22.65 22.90 22.55 22.70 0.1M
2025-05-21 22.65 22.95 22.50 22.90 0.1M
2025-05-20 22.85 23.05 22.50 22.50 0.1M
2025-05-19 22.65 23.00 22.65 22.65 0.1M
2025-05-16 22.55 22.85 22.55 22.65 0.1M
2025-05-15 23.00 23.30 22.55 22.55 0.1M
2025-05-14 23.05 23.15 22.85 22.90 0.2M
2025-05-13 23.60 23.75 23.00 23.00 0.2M
2025-05-12 23.25 23.50 23.00 23.20 0.3M
2025-05-09 23.35 23.90 23.10 23.15 0.2M
2025-05-08 23.15 23.40 23.05 23.10 0.2M
2025-05-07 23.40 23.40 22.80 22.90 0.1M
2025-05-06 22.50 23.15 22.50 23.00 0.1M
2025-05-05 23.60 23.65 22.45 22.55 0.2M
2025-05-02 23.65 23.95 23.45 23.70 0.1M
2025-04-30 23.80 24.10 23.60 23.60 0.1M
2025-04-29 23.60 24.60 23.55 23.80 0.6M
2025-04-28 23.00 23.35 23.00 23.35 0.1M
2025-04-25 23.00 23.20 22.75 22.80 0.1M
2025-04-24 23.55 23.55 22.45 22.55 0.1M
2025-04-23 21.75 23.45 21.75 22.80 0.4M
2025-04-22 21.45 21.75 21.35 21.40 0.1M
2025-04-21 22.05 22.20 21.40 21.75 0.1M
2025-04-18 22.55 22.70 22.30 22.30 0.1M
2025-04-17 22.10 22.60 21.80 22.15 0.1M
2025-04-16 22.55 22.55 22.05 22.05 0.2M
2025-04-15 22.10 22.75 22.05 22.55 0.3M
2025-04-14 22.00 22.35 21.50 21.65 0.5M
2025-04-11 20.00 21.30 19.90 21.15 0.3M
2025-04-10 19.60 20.80 19.60 20.80 0.5M
2025-04-09 21.00 21.00 18.95 18.95 0.5M
2025-04-08 21.05 21.70 21.05 21.05 0.5M
2025-04-07 23.35 23.35 23.35 23.35 0.0M
2025-04-02 25.65 26.50 25.65 25.90 0.2M
2025-04-01 25.20 26.20 25.20 25.90 0.2M
2025-03-31 25.90 26.10 25.00 25.00 0.4M
2025-03-28 27.95 27.95 26.70 27.00 0.4M
2025-03-27 28.10 28.15 27.95 27.95 0.1M
2025-03-26 28.30 28.50 28.25 28.40 0.1M
2025-03-25 29.00 29.00 28.15 28.15 0.2M
2025-03-24 29.35 29.35 28.70 28.70 0.0M
2025-03-21 29.45 29.55 29.20 29.30 0.0M
2025-03-20 29.20 29.40 28.90 29.20 0.0M
2025-03-19 29.30 29.35 28.90 28.90 0.1M
2025-03-18 29.60 29.60 28.85 29.15 0.1M
2025-03-17 29.85 29.85 29.15 29.15 0.1M
2025-03-14 29.25 29.35 28.90 29.30 0.1M
2025-03-13 29.50 29.85 29.00 29.00 0.2M
2025-03-12 29.50 29.65 29.05 29.20 0.1M
2025-03-11 29.15 29.20 28.60 29.20 0.2M
2025-03-10 30.30 30.30 29.50 29.80 0.2M
2025-03-07 30.30 30.80 30.30 30.45 0.1M
2025-03-06 31.45 31.60 30.60 30.70 0.1M
2025-03-05 31.45 31.45 31.00 31.20 0.1M
2025-03-04 30.50 31.20 30.20 31.10 0.1M
2025-03-03 31.80 31.80 30.70 30.70 0.4M
2025-02-27 31.75 31.95 31.60 31.75 0.0M
2025-02-26 31.45 31.80 31.20 31.55 0.0M
2025-02-25 31.55 31.60 31.10 31.15 0.0M
2025-02-24 31.50 32.00 31.50 31.70 0.0M
2025-02-21 32.25 32.30 31.80 31.90 0.0M
2025-02-20 31.85 32.05 31.70 32.05 0.0M
2025-02-19 31.55 32.25 31.55 31.85 0.0M
2025-02-18 31.35 31.75 31.30 31.50 0.0M
2025-02-17 31.25 31.70 31.20 31.30 0.0M
2025-02-14 31.20 31.60 31.05 31.15 0.0M
2025-02-13 31.70 31.70 31.10 31.10 0.0M
2025-02-12 30.40 31.90 30.40 31.25 0.0M
2025-02-11 30.40 30.60 30.15 30.40 0.0M
2025-02-10 30.30 30.55 30.15 30.35 0.0M
2025-02-07 30.65 30.80 30.20 30.45 0.0M
2025-02-06 30.80 30.95 30.00 30.35 0.0M
2025-02-05 30.00 30.45 29.25 30.35 0.0M
2025-02-04 29.80 30.05 29.65 29.75 0.0M
2025-02-03 29.20 29.85 28.60 29.75 0.0M
2025-01-22 30.00 30.00 29.60 29.60 0.0M
2025-01-21 29.75 30.20 29.70 29.90 0.0M
2025-01-20 30.40 30.40 29.60 29.85 0.0M
2025-01-17 30.30 30.45 29.75 29.90 0.0M
2025-01-16 30.20 30.85 29.95 30.25 0.0M
2025-01-15 28.75 30.90 28.70 30.05 0.0M
2025-01-14 28.30 29.15 28.30 29.10 0.0M
2025-01-13 30.00 30.00 27.75 28.30 0.0M
2025-01-10 30.05 30.90 29.55 29.85 0.5M
2025-01-09 30.60 30.60 29.35 29.40 0.0M
2025-01-08 30.35 30.75 30.10 30.60 0.0M
2025-01-07 31.50 32.10 30.40 30.55 0.0M
2025-01-06 30.10 31.40 30.10 30.70 0.0M
2025-01-03 30.00 30.15 29.50 29.70 0.2M
2025-01-02 29.50 30.30 29.50 29.85 0.0M