Taiwan Cement (TCMI)

TCMI
🏛️ 台湾 →
125.01
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
2021-12-30 184.97 185.15 184.54 184.70 9.4M
2021-12-29 184.78 185.03 184.53 184.96 9.6M
2021-12-28 184.50 184.79 184.02 184.78 11.5M
2021-12-27 184.19 184.50 183.95 184.50 9.8M
2021-12-24 183.79 184.48 183.67 184.18 9.8M
2021-12-23 182.42 183.79 182.42 183.79 21.4M
2021-12-22 182.37 183.00 182.26 182.64 17.9M
2021-12-21 182.04 182.51 181.41 182.10 18.5M
2021-12-20 181.75 182.45 181.47 182.04 30.0M
2021-12-17 180.03 182.44 179.95 181.54 55.6M
2021-12-16 180.72 181.06 179.54 180.01 21.5M
2021-12-15 180.40 181.88 180.30 180.68 17.5M
2021-12-14 180.59 181.21 180.25 180.39 15.4M
2021-12-13 181.77 182.98 180.64 180.64 15.6M
2021-12-10 182.01 182.47 181.14 181.77 14.8M
2021-12-09 182.81 183.18 181.16 182.00 15.7M
2021-12-08 182.17 182.80 182.01 182.67 17.3M
2021-12-07 181.27 182.00 180.14 181.97 19.4M
2021-12-06 178.65 181.40 178.27 181.27 22.8M
2021-12-03 178.13 179.49 178.13 178.65 20.5M
2021-12-02 178.76 178.76 177.57 177.94 24.4M
2021-12-01 176.80 179.33 176.70 178.74 29.0M
2021-11-30 178.41 181.01 176.80 176.80 56.0M
2021-11-29 178.18 178.81 176.55 178.41 30.3M
2021-11-26 180.17 180.17 178.17 178.22 39.1M
2021-11-25 182.31 182.31 179.86 180.16 43.5M
2021-11-24 184.04 184.04 181.76 182.31 39.6M
2021-11-23 185.68 185.68 183.55 184.08 34.7M
2021-11-22 186.72 186.77 185.60 185.68 24.1M
2021-11-19 186.43 186.82 185.87 186.72 21.3M
2021-11-18 187.07 187.07 185.95 186.38 21.5M
2021-11-17 187.41 187.41 186.20 187.06 21.8M
2021-11-16 187.66 188.02 186.76 187.41 22.4M
2021-11-15 188.14 188.34 186.57 187.38 23.2M
2021-11-12 188.16 188.34 186.90 187.95 21.4M
2021-11-11 187.34 188.47 187.32 188.16 24.1M
2021-11-10 187.07 187.38 186.16 187.09 22.4M
2021-11-09 187.10 187.35 185.71 186.67 13.0M
2021-11-08 185.04 187.10 185.04 187.10 18.6M
2021-11-05 184.53 185.03 183.57 185.03 19.3M
2021-11-04 184.56 185.17 184.24 184.54 11.6M
2021-11-03 184.55 184.85 184.16 184.56 11.0M
2021-11-02 184.52 186.20 184.26 184.55 15.7M
2021-11-01 184.49 184.56 183.82 184.52 15.0M
2021-10-29 185.14 185.28 184.27 184.47 18.9M
2021-10-28 184.89 185.72 184.54 185.14 11.0M
2021-10-27 185.41 185.66 184.58 184.83 16.9M
2021-10-26 184.96 186.73 184.96 185.41 21.8M
2021-10-25 186.48 186.59 184.50 184.95 19.7M
2021-10-22 186.71 187.35 186.34 186.49 18.4M
2021-10-21 185.59 186.57 185.33 186.33 35.7M
2021-10-20 187.92 187.92 184.92 185.59 37.6M
2021-10-19 189.93 190.62 187.23 187.88 33.8M
2021-10-18 190.69 191.26 189.84 189.89 15.2M
2021-10-15 190.02 191.20 189.88 190.65 16.1M
2021-10-14 191.65 192.11 189.70 189.99 15.2M
2021-10-13 191.35 192.80 190.02 191.39 21.0M
2021-10-12 192.23 192.23 189.08 190.87 23.4M
2021-10-08 192.55 192.67 191.56 192.23 11.2M
2021-10-07 190.46 192.50 190.42 192.40 22.7M
2021-10-06 191.18 191.45 189.83 190.59 23.5M
2021-10-05 190.07 191.08 189.04 191.03 18.5M
2021-10-04 191.03 192.53 190.06 190.45 23.6M
2021-10-01 193.76 193.76 189.93 191.03 32.7M
2021-09-30 192.67 194.52 191.72 193.71 25.2M
2021-09-29 193.33 193.83 191.56 192.66 26.2M
2021-09-28 194.95 195.88 192.80 194.79 23.5M
2021-09-27 195.09 195.86 193.22 195.27 30.6M
2021-09-24 194.52 196.42 194.52 195.04 23.9M
2021-09-23 192.58 195.41 192.58 194.49 27.4M
2021-09-22 192.23 192.57 188.21 192.57 41.3M
2021-09-17 196.38 196.41 192.23 192.23 60.7M
2021-09-16 195.16 196.38 194.16 196.38 34.4M
2021-09-15 196.21 196.81 194.16 195.16 36.0M
2021-09-14 191.81 196.78 191.81 196.02 73.9M
2021-09-13 187.15 191.77 187.15 191.77 45.3M
2021-09-10 184.50 187.15 184.35 187.15 23.8M
2021-09-09 185.41 185.45 183.22 184.50 18.7M
2021-09-08 186.80 187.14 184.62 185.72 24.8M
2021-09-07 187.17 187.95 186.54 187.33 17.7M
2021-09-06 186.90 188.21 185.29 187.16 23.5M
2021-09-03 185.18 187.09 185.15 186.90 21.4M
2021-09-02 187.39 187.39 184.72 185.15 21.8M
2021-09-01 186.36 187.47 185.16 187.39 29.7M
2021-08-31 184.10 186.37 182.89 186.37 28.2M
2021-08-30 183.21 184.10 182.85 184.10 16.9M
2021-08-27 181.25 183.40 180.92 183.08 16.8M
2021-08-26 181.96 182.35 180.18 181.08 24.2M
2021-08-25 180.84 182.40 180.44 182.10 17.9M
2021-08-24 180.77 181.36 179.81 180.69 18.1M
2021-08-23 177.91 181.83 177.91 180.45 18.0M
2021-08-20 178.43 179.56 177.02 177.83 31.7M
2021-08-19 182.24 182.25 178.09 178.43 41.4M
2021-08-18 181.51 182.26 178.95 182.26 42.4M
2021-08-17 184.41 184.46 181.34 181.55 43.7M
2021-08-16 187.03 187.03 183.83 184.41 46.1M
2021-08-13 186.97 188.29 186.46 187.46 35.4M
2021-08-12 182.76 186.19 182.12 185.96 84.3M
2021-08-11 195.46 195.46 192.66 193.56 74.8M
2021-08-10 197.13 197.20 194.80 195.48 47.5M
2021-08-09 198.63 198.63 194.86 197.07 55.9M
2021-08-06 198.83 199.45 197.60 198.63 54.7M
2021-08-05 203.85 203.85 198.21 198.65 124.6M
2021-08-04 208.90 210.40 207.93 208.24 55.1M
2021-08-03 205.98 209.00 205.98 208.90 75.5M
2021-08-02 205.74 206.52 204.91 206.19 38.8M
2021-07-30 207.23 207.23 205.46 205.63 31.8M
2021-07-29 205.57 207.23 204.84 207.23 33.8M
2021-07-28 208.44 208.56 204.59 205.57 61.0M
2021-07-27 209.25 209.46 207.11 208.44 28.4M
2021-07-26 208.45 211.33 208.45 209.12 38.5M
2021-07-23 205.12 208.40 205.12 208.08 46.3M
2021-07-22 204.75 205.97 204.34 205.12 25.7M
2021-07-21 204.04 206.43 204.03 204.75 36.6M
2021-07-20 205.48 205.48 203.18 204.01 17.0M
2021-07-19 203.47 205.48 202.89 205.48 20.8M
2021-07-16 203.73 203.77 202.79 203.45 20.6M
2021-07-15 203.96 204.41 202.64 203.49 23.1M
2021-07-14 205.18 205.18 203.01 203.96 34.8M
2021-07-13 206.12 207.36 204.52 205.12 41.8M
2021-07-12 205.81 207.06 204.99 206.12 45.1M
2021-07-09 208.46 208.46 205.06 205.96 65.3M
2021-07-08 202.45 208.60 202.45 208.46 103.0M
2021-07-07 201.20 202.45 200.75 202.45 44.7M
2021-07-06 199.95 201.53 199.83 201.32 40.6M
2021-07-05 199.07 201.03 199.07 199.93 34.9M
2021-07-02 199.29 200.81 198.87 199.05 28.6M
2021-07-01 200.42 200.60 199.12 199.27 32.1M
2021-06-30 200.73 201.42 200.39 200.42 27.6M
2021-06-29 200.78 201.01 199.98 200.72 22.1M
2021-06-28 200.27 201.23 199.36 200.78 29.5M
2021-06-25 200.27 201.36 199.30 200.03 30.1M
2021-06-24 199.76 200.85 199.25 199.87 28.4M
2021-06-23 199.79 200.46 198.72 199.72 35.9M
2021-06-22 198.31 201.33 198.00 199.79 41.5M
2021-06-21 199.57 199.88 197.68 198.11 35.0M
2021-06-18 201.82 201.82 199.36 199.65 47.7M
2021-06-17 202.27 202.51 201.01 201.81 24.5M
2021-06-16 200.91 202.87 200.75 202.67 26.8M
2021-06-15 201.34 201.43 199.88 200.92 17.1M
2021-06-11 201.43 201.79 200.36 201.05 18.8M
2021-06-10 200.89 201.24 199.44 201.24 19.7M
2021-06-09 201.64 201.64 199.40 200.69 23.8M
2021-06-08 202.09 203.10 200.74 201.59 18.0M
2021-06-07 204.00 204.04 199.40 202.01 29.1M
2021-06-04 205.38 205.56 202.91 203.61 30.2M
2021-06-03 205.30 206.16 203.65 205.38 42.6M
2021-06-02 202.77 205.06 202.16 204.53 43.8M
2021-06-01 203.29 203.45 201.67 202.77 20.9M
2021-05-31 199.17 203.80 198.85 203.29 50.5M
2021-05-28 198.53 199.28 197.48 198.92 34.2M
2021-05-27 198.88 198.88 196.41 197.78 54.8M
2021-05-26 199.75 200.38 198.34 198.78 29.4M
2021-05-25 200.67 201.40 199.23 199.75 27.3M
2021-05-24 200.50 201.32 197.60 200.34 25.7M
2021-05-21 198.53 206.58 198.53 200.50 53.0M
2021-05-20 197.78 199.84 196.25 198.47 45.6M
2021-05-19 196.65 198.56 193.99 197.84 47.7M
2021-05-18 189.33 196.65 189.33 196.65 58.7M
2021-05-17 194.46 194.46 186.02 188.59 79.8M
2021-05-14 192.43 197.03 192.43 194.62 67.4M
2021-05-13 190.03 195.73 186.84 192.39 90.7M
2021-05-12 202.93 203.05 187.62 194.88 156.4M
2021-05-11 208.19 209.76 200.83 202.93 119.6M
2021-05-10 205.45 208.58 204.88 208.07 66.2M
2021-05-07 207.38 208.79 203.15 205.19 87.0M
2021-05-06 200.26 207.38 200.26 207.38 102.3M
2021-05-05 197.01 202.69 195.29 200.26 72.9M
2021-05-04 201.80 203.69 193.79 197.23 116.0M
2021-05-03 204.81 204.81 200.89 201.68 84.0M
2021-04-29 207.77 207.84 205.08 205.08 67.0M
2021-04-28 206.97 208.37 205.36 208.20 71.1M
2021-04-27 209.12 209.32 206.25 206.97 69.1M
2021-04-26 208.66 211.50 205.04 208.82 114.0M
2021-04-23 212.06 212.06 202.99 207.77 150.3M
2021-04-22 220.60 226.90 210.62 212.73 337.0M
2021-04-21 205.97 219.64 205.41 216.40 209.6M
2021-04-20 207.06 214.61 203.55 205.52 167.4M
2021-04-19 196.58 201.49 196.58 201.27 125.9M
2021-04-16 191.73 195.88 191.15 195.88 103.3M
2021-04-15 187.93 193.77 187.93 191.72 89.7M
2021-04-14 188.20 188.98 186.15 187.87 59.4M
2021-04-13 186.66 189.70 186.66 188.25 75.3M
2021-04-12 185.31 186.80 185.31 186.58 62.4M
2021-04-09 185.84 186.29 185.14 185.25 41.1M
2021-04-08 185.41 185.90 184.58 185.84 31.2M
2021-04-07 185.78 185.78 184.92 185.42 26.0M
2021-04-06 185.42 186.16 184.89 185.78 53.1M
2021-04-01 186.38 186.63 185.10 185.38 39.8M
2021-03-31 184.23 186.35 184.23 186.35 47.9M
2021-03-30 183.72 184.36 183.16 184.18 41.7M
2021-03-29 182.30 183.76 182.30 183.55 47.6M
2021-03-26 180.10 182.48 180.10 182.30 62.2M
2021-03-25 179.91 180.29 179.05 180.10 36.7M
2021-03-24 180.05 180.31 179.47 179.91 28.6M
2021-03-23 180.51 181.05 179.66 180.24 48.9M
2021-03-22 173.59 183.08 173.59 180.37 127.9M
2021-03-19 171.66 171.73 170.29 171.44 41.1M
2021-03-18 171.12 173.31 171.12 172.18 26.7M
2021-03-17 170.62 171.67 170.56 171.11 22.5M
2021-03-16 169.53 171.02 169.53 170.61 16.8M
2021-03-15 170.62 170.88 169.63 169.65 31.8M
2021-03-12 171.07 171.11 169.98 170.62 26.5M
2021-03-11 171.21 172.29 170.89 171.01 32.4M
2021-03-10 172.36 172.42 170.79 171.21 31.4M
2021-03-09 169.92 172.34 169.92 172.34 39.4M
2021-03-08 169.09 170.93 169.09 169.90 25.2M
2021-03-05 168.65 169.14 167.61 169.09 17.2M
2021-03-04 169.28 169.34 167.65 169.23 38.4M
2021-03-03 167.32 169.50 167.32 169.28 32.8M
2021-03-02 167.96 169.16 167.29 167.29 41.5M
2021-02-26 170.46 170.46 166.93 167.46 54.6M
2021-02-25 169.25 170.56 169.25 170.50 30.1M
2021-02-24 169.07 170.04 168.50 169.07 32.1M
2021-02-23 166.89 169.39 166.89 168.95 38.7M
2021-02-22 164.93 167.53 164.93 166.88 45.7M
2021-02-19 163.97 164.93 162.55 164.93 27.9M
2021-02-18 163.36 164.94 163.22 163.83 29.1M
2021-02-17 162.06 163.80 161.45 163.35 35.5M
2021-02-05 160.45 162.08 160.45 161.83 17.9M
2021-02-04 161.26 161.26 160.34 160.45 22.1M
2021-02-03 161.42 161.79 160.59 161.29 27.0M
2021-02-02 161.00 162.48 160.55 161.42 26.3M
2021-02-01 159.42 161.46 159.42 160.93 16.2M
2021-01-29 159.60 160.17 158.90 158.90 30.2M
2021-01-28 160.31 161.20 159.25 159.63 31.8M
2021-01-27 160.45 161.43 160.28 160.31 20.6M
2021-01-26 162.12 162.25 159.86 160.41 42.5M
2021-01-25 161.07 162.69 160.90 162.06 27.5M
2021-01-22 162.05 162.05 160.33 161.06 40.2M
2021-01-21 162.81 163.15 161.99 161.99 26.6M
2021-01-20 166.04 166.04 161.88 162.81 50.1M
2021-01-19 165.59 166.67 165.55 166.08 17.2M
2021-01-18 166.23 166.23 164.20 165.40 35.9M
2021-01-15 168.90 168.90 166.08 166.19 47.2M
2021-01-14 169.85 170.24 168.74 168.96 29.8M
2021-01-13 169.74 170.19 169.43 169.87 25.1M
2021-01-12 171.23 171.34 169.53 169.69 20.4M
2021-01-11 171.31 171.35 170.42 171.35 20.3M
2021-01-08 170.94 171.31 170.28 171.31 25.4M
2021-01-07 171.33 172.14 170.72 170.83 31.0M
2021-01-06 171.41 171.96 170.05 170.88 30.7M
2021-01-05 171.79 172.29 171.19 171.40 26.4M
2021-01-04 171.94 172.89 171.15 171.79 22.5M