Taiwan Cement/Glass (TCII)

🏛️ 台湾 →
520.86
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
2025-09-26 531.82 531.82 518.50 520.86 0.0M
2025-09-25 519.30 536.14 519.30 531.28 0.0M
2025-09-24 518.62 520.57 513.73 519.08 0.0M
2025-09-23 525.30 525.94 517.88 518.36 0.0M
2025-09-22 515.50 530.13 511.11 530.13 0.0M
2025-09-19 501.44 515.50 500.49 515.50 0.0M
2025-09-18 502.95 505.87 500.68 501.40 0.0M
2025-09-17 503.22 506.35 502.41 502.95 0.0M
2025-09-16 507.71 507.99 502.82 502.82 0.0M
2025-09-15 507.63 510.34 504.77 506.38 0.0M
2025-09-12 508.61 512.17 505.20 507.14 0.0M
2025-09-11 520.47 520.47 506.29 507.28 0.0M
2025-09-10 518.71 523.14 514.69 519.97 0.0M
2025-09-09 512.26 520.32 511.79 518.69 0.0M
2025-09-08 515.88 516.17 505.29 509.04 0.0M
2025-09-05 517.11 521.67 509.81 513.71 0.0M
2025-09-04 517.30 519.81 512.93 514.62 0.0M
2025-09-03 512.86 518.36 512.86 516.78 0.0M
2025-09-02 525.21 529.00 510.91 512.06 0.0M
2025-09-01 540.55 540.55 524.77 525.27 0.0M
2025-08-29 541.35 544.03 534.57 540.44 0.0M
2025-08-28 543.55 545.58 538.81 541.35 0.0M
2025-08-27 544.45 550.09 542.91 543.36 0.0M
2025-08-26 544.10 545.18 538.65 542.54 0.0M
2025-08-25 540.81 545.74 537.23 545.74 0.0M
2025-08-22 542.52 545.52 534.06 538.49 0.0M
2025-08-21 542.85 545.50 538.30 542.27 0.0M
2025-08-20 548.58 550.38 537.59 541.83 0.0M
2025-08-19 576.25 576.69 553.89 554.14 0.0M
2025-08-18 565.31 569.50 561.74 568.80 0.0M
2025-08-15 548.07 555.99 544.24 555.99 0.0M
2025-08-14 554.48 555.01 538.81 547.69 0.0M
2025-08-13 542.67 550.71 542.67 550.71 0.0M
2025-08-12 532.70 542.13 531.96 539.86 0.0M
2025-08-11 529.61 534.15 527.09 530.63 0.0M
2025-08-08 526.63 533.63 526.04 528.95 0.0M
2025-08-07 526.81 530.21 525.45 526.79 0.0M
2025-08-06 526.21 529.87 525.70 527.38 0.0M
2025-08-05 529.71 533.29 526.12 526.82 0.0M
2025-08-04 528.55 528.97 523.67 528.20 0.0M
2025-08-01 528.40 532.38 523.74 529.33 0.0M
2025-07-31 525.34 529.59 520.42 528.33 0.0M
2025-07-30 518.74 528.93 518.68 526.49 0.0M
2025-07-29 524.30 526.57 517.20 517.33 0.0M
2025-07-28 518.01 528.99 517.68 525.84 0.0M
2025-07-25 515.56 518.56 515.02 517.29 0.0M
2025-07-24 513.91 519.35 509.07 514.53 0.0M
2025-07-23 497.04 515.24 497.04 514.70 0.0M
2025-07-22 494.03 506.40 494.03 497.04 0.0M
2025-07-21 492.62 496.20 489.48 493.87 0.0M
2025-07-18 493.82 499.52 492.09 492.62 0.0M
2025-07-17 484.75 494.86 484.51 493.78 0.0M
2025-07-16 499.67 501.77 493.85 493.85 0.0M
2025-07-15 495.25 500.64 493.93 499.50 0.0M
2025-07-14 499.86 501.51 494.74 496.18 0.0M
2025-07-11 504.49 506.68 499.54 499.86 0.0M
2025-07-10 504.26 507.37 499.95 505.79 0.0M
2025-07-09 507.48 507.48 502.71 504.62 0.0M
2025-07-08 516.66 517.90 507.20 507.47 0.0M
2025-07-07 522.93 523.13 514.48 516.23 0.0M
2025-07-04 530.60 532.77 520.79 521.93 0.0M
2025-07-03 523.78 531.35 523.66 529.73 0.0M
2025-07-02 524.23 527.10 521.98 524.43 0.0M
2025-07-01 527.87 537.81 526.57 532.84 0.0M
2025-06-30 533.47 533.82 524.41 524.41 0.0M
2025-06-27 528.59 536.13 528.59 533.61 0.0M
2025-06-26 525.06 533.75 525.06 528.41 0.0M
2025-06-25 517.51 530.09 517.51 524.79 0.0M
2025-06-24 517.51 530.09 517.51 528.53 0.0M
2025-06-23 519.17 519.17 512.22 517.14 0.0M
2025-06-20 526.76 526.81 518.88 520.82 0.0M
2025-06-19 535.08 536.18 526.75 526.76 0.0M
2025-06-18 540.73 542.89 534.91 535.12 0.0M
2025-06-17 540.73 542.89 537.62 539.21 0.0M
2025-06-16 542.72 542.72 535.75 540.58 0.0M
2025-06-13 542.79 545.85 539.09 542.74 0.0M
2025-06-12 548.05 548.05 540.75 542.79 0.0M
2025-06-11 544.66 547.72 540.91 547.72 0.0M
2025-06-10 544.22 550.75 544.00 544.82 0.0M
2025-06-09 542.18 545.50 538.79 544.18 0.0M
2025-06-06 541.31 543.16 539.03 542.18 0.0M
2025-06-05 535.77 541.00 535.26 540.49 0.0M
2025-06-04 535.05 539.48 532.70 534.51 0.0M
2025-06-03 541.05 545.24 527.83 531.86 0.0M
2025-06-02 554.16 554.16 537.33 538.71 0.0M
2025-05-29 560.34 561.08 551.77 556.80 0.0M
2025-05-28 558.97 564.74 555.60 559.25 0.0M
2025-05-27 561.66 564.07 557.52 558.85 0.0M
2025-05-26 561.87 565.45 556.34 561.64 0.0M
2025-05-23 561.46 563.04 560.30 561.86 0.0M
2025-05-22 574.45 574.45 561.84 564.44 0.0M
2025-05-21 573.44 575.73 567.60 574.39 0.0M
2025-05-20 566.39 577.39 566.39 573.27 0.0M
2025-05-19 570.49 571.18 564.54 565.89 0.0M
2025-05-16 570.58 574.25 568.91 570.49 0.0M
2025-05-15 575.19 575.31 568.95 569.37 0.0M
2025-05-14 578.29 578.52 571.50 575.19 0.0M
2025-05-13 585.07 586.88 580.63 582.48 0.0M
2025-05-12 581.67 585.58 581.34 583.75 0.0M
2025-05-09 575.66 582.31 574.09 580.51 0.0M
2025-05-08 581.47 582.55 575.84 576.07 0.0M
2025-05-07 578.90 583.46 578.89 581.47 0.0M
2025-05-06 577.80 579.45 574.82 578.49 0.0M
2025-05-05 572.02 580.93 571.81 577.76 0.0M
2025-05-02 563.94 569.34 563.24 568.42 0.0M
2025-04-30 561.64 567.98 561.64 563.53 0.0M
2025-04-29 559.89 564.86 559.01 563.45 0.0M
2025-04-28 555.79 561.12 555.79 559.54 0.0M
2025-04-25 559.42 562.28 555.08 555.79 0.0M
2025-04-24 555.97 557.95 554.70 556.04 0.0M
2025-04-23 548.14 558.86 548.14 556.50 0.0M
2025-04-22 550.17 551.71 547.50 548.10 0.0M
2025-04-21 554.95 556.85 551.66 551.66 0.0M
2025-04-18 556.90 557.75 553.67 554.91 0.0M
2025-04-17 556.61 560.48 555.78 557.44 0.0M
2025-04-16 565.50 565.50 555.03 556.52 0.0M
2025-04-15 564.48 568.67 562.06 565.52 0.0M
2025-04-14 564.48 568.67 562.06 564.74 0.0M
2025-04-11 569.90 569.90 557.38 564.35 0.0M
2025-04-10 534.22 580.56 534.22 570.11 0.0M
2025-04-09 549.24 553.26 533.94 533.94 0.0M
2025-04-08 554.19 560.59 538.11 553.24 0.0M
2025-04-07 580.98 580.98 548.94 555.00 0.0M
2025-04-02 607.01 612.27 604.97 609.05 0.0M
2025-04-01 599.43 610.00 599.43 606.99 0.0M
2025-03-31 607.08 607.08 597.39 599.41 0.0M
2025-03-28 618.77 618.77 608.72 612.23 0.0M
2025-03-27 613.31 619.23 612.09 619.12 0.0M
2025-03-26 608.84 618.93 608.84 615.22 0.0M
2025-03-25 613.45 615.16 608.14 608.90 63.5M
2025-03-24 612.98 616.98 612.67 613.45 66.0M
2025-03-21 616.28 616.73 611.58 612.71 0.0M
2025-03-20 614.40 618.88 611.85 616.36 0.0M
2025-03-19 613.88 619.52 613.05 614.56 0.0M
2025-03-18 615.15 617.04 613.05 613.07 0.0M
2025-03-17 615.84 616.56 610.95 612.91 0.0M
2025-03-14 608.89 616.16 608.89 615.80 0.0M
2025-03-13 618.93 618.93 605.79 608.99 0.0M
2025-03-12 623.23 627.51 616.71 618.12 0.0M
2025-03-11 622.55 626.16 612.29 623.03 0.0M
2025-03-10 617.73 626.24 617.67 622.59 0.0M
2025-03-07 618.85 619.13 614.81 615.89 0.0M
2025-03-06 620.11 620.97 616.88 618.85 0.0M
2025-03-05 613.93 621.25 613.27 619.99 49.4M
2025-03-04 619.99 619.99 607.72 614.25 58.5M
2025-03-03 612.80 621.40 605.44 620.81 62.5M
2025-02-27 615.99 617.16 611.82 612.79 92.6M
2025-02-26 610.38 617.27 607.41 615.93 67.8M
2025-02-25 603.16 612.48 599.05 610.83 69.8M
2025-02-24 605.86 605.86 600.62 603.24 50.9M
2025-02-21 601.33 605.99 599.02 605.86 39.0M
2025-02-20 591.95 604.89 591.95 601.37 71.9M
2025-02-19 595.76 599.22 590.53 591.81 37.8M
2025-02-18 598.24 601.86 593.98 595.80 45.6M
2025-02-17 593.41 602.34 593.41 598.19 46.0M
2025-02-14 597.69 601.75 592.02 593.28 40.2M
2025-02-13 574.95 597.70 573.84 597.68 63.6M
2025-02-12 571.03 576.73 571.03 574.90 22.1M
2025-02-11 572.50 576.50 570.21 571.03 35.4M
2025-02-10 575.65 576.04 569.73 571.13 35.2M
2025-02-07 576.71 579.65 574.05 575.25 55.9M
2025-02-06 570.79 578.81 567.81 578.81 46.4M
2025-02-05 573.60 576.15 568.09 570.57 17.5M
2025-02-04 578.53 578.65 567.62 569.60 20.9M
2025-02-03 579.22 579.22 569.78 576.19 28.9M
2025-01-22 578.86 580.55 575.70 579.22 23.5M
2025-01-21 579.29 582.08 576.89 578.59 28.3M
2025-01-20 576.70 580.80 573.08 579.29 30.0M
2025-01-17 565.34 578.13 565.34 576.69 34.4M
2025-01-16 564.75 568.42 564.48 565.32 19.5M
2025-01-15 556.02 564.51 556.02 560.78 21.3M
2025-01-14 553.26 558.31 553.10 556.04 18.6M
2025-01-13 549.61 555.77 545.48 552.07 37.4M
2025-01-10 555.38 555.38 547.96 549.67 37.3M
2025-01-09 566.14 567.52 556.22 556.22 37.9M
2025-01-08 569.18 570.12 565.63 566.14 20.8M
2025-01-07 574.79 577.70 569.26 569.26 23.1M
2025-01-06 569.34 578.51 569.34 574.72 19.6M
2025-01-03 571.52 576.69 569.34 569.34 19.6M
2025-01-02 572.92 576.54 570.36 571.50 26.6M