Taiwan Communication and Internet (TINI)

TINI
🏛️ 台湾 →
177.75
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
2021-12-30 133.72 133.79 133.16 133.66 173.0M
2021-12-29 133.24 133.89 133.08 133.72 176.9M
2021-12-28 133.14 133.66 132.82 133.21 214.9M
2021-12-27 132.46 133.43 132.46 133.07 221.9M
2021-12-24 132.59 132.85 132.13 132.44 217.7M
2021-12-23 132.24 132.64 131.95 132.48 202.9M
2021-12-22 131.95 132.63 131.86 131.96 186.2M
2021-12-21 131.49 132.18 131.04 131.82 145.2M
2021-12-20 131.32 131.71 130.50 131.43 169.6M
2021-12-17 132.06 132.09 130.91 131.32 244.0M
2021-12-16 131.87 132.53 131.78 132.22 305.7M
2021-12-15 131.70 132.52 131.57 132.12 256.7M
2021-12-14 131.86 132.21 131.31 131.68 277.7M
2021-12-13 132.40 132.68 131.88 131.93 249.1M
2021-12-10 132.81 132.81 132.10 132.33 205.0M
2021-12-09 132.18 133.02 132.02 132.80 253.3M
2021-12-08 132.14 132.66 131.87 132.04 231.9M
2021-12-07 131.19 132.03 131.11 131.99 240.3M
2021-12-06 130.83 131.29 130.15 131.14 147.7M
2021-12-03 131.30 131.46 130.45 130.87 242.1M
2021-12-02 131.38 131.40 130.60 131.18 214.5M
2021-12-01 129.63 131.57 129.63 131.41 215.3M
2021-11-30 130.53 131.52 129.66 129.66 285.3M
2021-11-29 130.73 130.90 129.34 130.40 213.1M
2021-11-26 132.09 132.26 130.48 130.98 222.1M
2021-11-25 132.49 132.91 131.91 132.18 215.2M
2021-11-24 132.03 132.83 131.93 132.32 185.5M
2021-11-23 132.12 132.19 131.18 131.95 288.4M
2021-11-22 132.65 133.03 132.21 132.27 257.2M
2021-11-19 133.89 133.95 132.04 132.57 325.6M
2021-11-18 133.60 133.95 133.07 133.80 249.3M
2021-11-17 133.06 133.89 132.74 133.62 435.3M
2021-11-16 132.03 133.11 131.82 132.96 487.7M
2021-11-15 131.83 132.25 131.31 131.98 402.0M
2021-11-12 131.62 131.62 130.49 131.58 376.5M
2021-11-11 131.09 131.53 130.56 131.32 305.0M
2021-11-10 130.15 131.41 129.67 131.41 158.4M
2021-11-09 129.63 130.28 129.10 130.13 151.8M
2021-11-08 129.08 129.58 128.58 129.57 210.0M
2021-11-05 128.16 129.06 127.99 129.06 246.8M
2021-11-04 127.30 128.57 127.30 128.17 248.0M
2021-11-03 126.47 127.33 126.36 127.29 201.3M
2021-11-02 127.58 128.13 126.05 126.46 241.4M
2021-11-01 125.97 127.44 125.97 127.44 189.4M
2021-10-29 125.74 126.36 125.24 125.92 190.1M
2021-10-28 126.15 126.62 125.70 125.73 316.6M
2021-10-27 125.20 126.52 125.20 126.07 298.0M
2021-10-26 124.55 125.56 124.38 125.22 243.5M
2021-10-25 124.52 124.85 123.87 124.56 317.1M
2021-10-22 123.54 124.56 123.50 124.55 337.9M
2021-10-21 123.55 124.07 123.30 123.40 224.6M
2021-10-20 123.38 123.48 122.74 123.40 89.6M
2021-10-19 122.58 123.59 122.58 123.34 93.7M
2021-10-18 123.01 123.52 122.15 122.55 67.0M
2021-10-15 122.69 123.21 122.47 122.95 47.4M
2021-10-14 123.44 123.57 122.25 122.52 43.2M
2021-10-13 123.89 124.25 122.64 123.33 55.1M
2021-10-12 123.87 123.87 123.05 123.81 61.6M
2021-10-08 123.98 124.45 123.44 124.14 66.2M
2021-10-07 122.13 123.99 122.13 123.99 76.6M
2021-10-06 122.89 123.32 121.47 122.11 79.1M
2021-10-05 122.72 123.23 121.99 122.87 64.6M
2021-10-04 123.14 123.54 122.27 122.74 72.9M
2021-10-01 124.36 124.38 122.47 123.05 105.9M
2021-09-30 124.59 124.74 123.81 124.25 113.1M
2021-09-29 124.82 124.82 123.76 124.58 108.5M
2021-09-28 125.08 125.18 124.45 124.91 99.0M
2021-09-27 125.21 125.60 124.88 125.08 90.5M
2021-09-24 124.71 125.39 124.71 125.22 58.7M
2021-09-23 124.20 124.91 124.20 124.63 67.7M
2021-09-22 123.96 124.45 122.84 124.15 85.9M
2021-09-17 124.22 125.00 123.87 124.24 90.8M
2021-09-16 124.01 124.55 123.81 124.22 50.8M
2021-09-15 124.36 124.63 123.91 123.98 41.6M
2021-09-14 124.47 124.94 124.24 124.38 41.8M
2021-09-13 124.11 124.60 123.77 124.46 44.9M
2021-09-10 123.76 124.37 123.64 124.11 29.4M
2021-09-09 123.89 124.22 123.39 123.75 36.9M
2021-09-08 124.35 124.72 123.56 123.97 58.1M
2021-09-07 124.73 124.96 123.86 124.30 45.9M
2021-09-06 125.19 125.29 124.65 124.73 48.1M
2021-09-03 124.89 125.43 124.55 124.98 40.9M
2021-09-02 124.70 125.63 124.42 124.86 52.5M
2021-09-01 125.98 126.00 124.63 124.81 56.8M
2021-08-31 125.40 125.99 124.66 125.94 63.5M
2021-08-30 124.71 125.52 124.71 125.39 50.2M
2021-08-27 124.45 125.10 124.36 124.67 46.8M
2021-08-26 124.91 124.91 124.00 124.46 64.8M
2021-08-25 124.80 124.80 123.94 124.54 95.2M
2021-08-24 126.47 127.45 126.47 127.16 80.1M
2021-08-23 125.91 126.84 125.91 126.47 64.4M
2021-08-20 127.88 127.93 126.79 127.05 60.3M
2021-08-19 129.20 129.30 127.57 127.97 67.6M
2021-08-18 128.21 129.47 127.50 129.47 73.0M
2021-08-17 128.48 128.54 127.78 128.39 77.0M
2021-08-16 130.31 130.31 127.93 128.45 96.0M
2021-08-13 132.52 132.54 129.67 130.32 65.5M
2021-08-12 132.17 132.98 132.04 132.55 50.6M
2021-08-11 132.67 132.68 131.75 132.29 75.6M
2021-08-10 132.74 132.94 131.74 132.69 67.1M
2021-08-09 133.04 133.05 132.04 132.47 88.5M
2021-08-06 134.04 134.19 133.28 133.44 95.1M
2021-08-05 133.53 134.53 133.36 134.18 124.1M
2021-08-04 133.02 133.72 132.76 133.52 81.3M
2021-08-03 132.50 133.05 132.14 133.05 72.8M
2021-08-02 130.97 132.18 130.97 132.18 79.6M
2021-07-30 132.38 132.54 131.00 131.05 86.5M
2021-07-29 131.82 132.48 131.35 132.45 76.5M
2021-07-28 131.84 131.84 130.43 131.46 99.9M
2021-07-27 132.60 132.97 131.53 132.10 109.0M
2021-07-26 132.39 132.88 131.89 132.33 157.0M
2021-07-23 132.90 133.45 132.06 132.38 157.2M
2021-07-22 132.87 133.67 132.69 133.59 123.3M
2021-07-21 132.48 133.15 131.85 132.52 117.1M
2021-07-20 133.17 133.42 132.27 132.63 106.9M
2021-07-19 133.62 133.62 132.45 133.23 104.4M
2021-07-16 133.23 133.73 132.58 133.61 144.5M
2021-07-15 132.39 133.31 132.10 133.31 162.4M
2021-07-14 133.21 133.26 131.77 132.62 192.9M
2021-07-13 131.85 133.34 131.85 133.15 239.9M
2021-07-12 132.18 132.55 131.54 131.83 113.0M
2021-07-09 131.62 132.14 131.03 132.09 88.4M
2021-07-08 131.95 132.34 131.46 131.95 80.3M
2021-07-07 131.88 132.15 131.33 131.90 90.4M
2021-07-06 132.14 132.81 131.58 131.88 97.2M
2021-07-05 131.52 132.41 131.52 132.41 140.9M
2021-07-02 131.10 131.91 131.02 131.49 114.9M
2021-07-01 131.61 131.95 130.78 130.80 158.5M
2021-06-30 132.05 132.20 131.26 131.61 98.9M
2021-06-29 131.87 132.38 131.49 131.73 106.5M
2021-06-28 132.16 132.69 131.67 131.84 97.5M
2021-06-25 131.32 132.74 131.32 132.14 100.0M
2021-06-24 131.11 131.69 130.87 131.00 93.8M
2021-06-23 129.88 131.62 129.63 131.10 88.5M
2021-06-22 129.67 130.30 129.45 129.58 82.2M
2021-06-21 129.44 129.83 128.75 129.25 113.2M
2021-06-18 130.51 130.69 129.47 129.47 136.9M
2021-06-17 130.69 130.69 129.60 130.51 78.4M
2021-06-16 130.61 130.92 130.11 130.70 137.9M
2021-06-15 130.57 131.06 130.15 130.64 126.9M
2021-06-11 130.15 131.15 130.08 130.53 129.7M
2021-06-10 129.31 130.40 129.16 130.40 161.3M
2021-06-09 129.37 129.87 128.81 129.31 100.0M
2021-06-08 129.29 129.62 128.64 129.37 63.0M
2021-06-07 128.90 129.10 127.40 129.00 107.2M
2021-06-04 128.75 129.12 128.34 129.01 76.5M
2021-06-03 129.24 129.58 128.57 129.16 72.8M
2021-06-02 129.22 129.76 128.56 129.19 96.3M
2021-06-01 128.96 129.65 128.68 129.19 82.4M
2021-05-31 127.82 129.14 127.82 128.92 71.0M
2021-05-28 126.74 128.04 126.74 127.79 64.1M
2021-05-27 127.60 127.71 126.60 126.60 99.4M
2021-05-26 128.36 128.40 127.36 127.60 56.0M
2021-05-25 127.55 128.63 127.40 128.31 87.2M
2021-05-24 127.98 128.02 126.45 127.51 60.1M
2021-05-21 126.79 128.24 126.79 127.99 74.1M
2021-05-20 126.51 126.92 125.68 126.75 76.7M
2021-05-19 126.96 127.17 126.06 126.49 97.6M
2021-05-18 124.17 126.89 124.11 126.86 110.7M
2021-05-17 124.99 124.99 122.51 124.13 139.5M
2021-05-14 123.73 125.91 123.69 125.91 118.7M
2021-05-13 124.59 125.08 122.65 123.69 157.4M
2021-05-12 127.86 128.20 120.84 124.79 243.9M
2021-05-11 129.56 129.56 127.08 127.91 166.3M
2021-05-10 130.47 130.89 129.28 129.95 82.8M
2021-05-07 129.15 130.37 129.15 130.20 103.1M
2021-05-06 128.28 129.63 128.28 129.01 120.5M
2021-05-05 129.34 129.63 128.22 128.26 112.9M
2021-05-04 131.34 131.88 128.89 129.35 228.1M
2021-05-03 132.55 132.75 130.88 131.25 188.1M
2021-04-29 133.00 133.20 132.19 132.98 169.0M
2021-04-28 132.74 133.00 132.11 132.91 244.4M
2021-04-27 132.68 132.90 132.04 132.76 203.4M
2021-04-26 132.41 132.84 132.02 132.73 192.8M
2021-04-23 131.79 132.54 131.48 132.40 176.8M
2021-04-22 132.42 133.16 131.12 131.78 327.4M
2021-04-21 132.93 133.09 131.92 132.39 224.3M
2021-04-20 131.96 133.03 131.52 133.03 186.7M
2021-04-19 131.70 132.19 131.26 131.89 244.0M
2021-04-16 131.01 131.98 130.90 131.76 282.7M
2021-04-15 129.96 130.98 129.96 130.98 213.2M
2021-04-14 129.88 130.60 129.59 130.09 266.5M
2021-04-13 129.92 130.70 129.50 129.88 217.8M
2021-04-12 130.58 130.76 129.61 129.71 258.7M
2021-04-09 129.83 130.72 129.68 130.57 224.0M
2021-04-08 130.42 130.64 129.74 129.79 221.6M
2021-04-07 129.82 130.60 129.72 130.35 165.9M
2021-04-06 129.34 129.92 129.04 129.76 161.3M
2021-04-01 129.18 130.05 128.98 129.18 139.5M
2021-03-31 129.19 129.72 128.87 129.14 152.2M
2021-03-30 129.17 129.50 128.75 129.19 110.3M
2021-03-29 128.39 129.29 128.16 129.28 121.7M
2021-03-26 128.10 128.41 127.61 128.36 91.1M
2021-03-25 127.76 128.24 127.36 128.09 125.0M
2021-03-24 127.77 128.12 127.38 127.75 120.6M
2021-03-23 127.68 128.09 127.40 127.74 154.4M
2021-03-22 127.74 127.93 127.02 127.63 188.9M
2021-03-19 128.03 128.32 127.39 127.75 217.1M
2021-03-18 127.60 128.43 127.60 128.13 224.7M
2021-03-17 127.37 127.99 127.01 127.52 149.1M
2021-03-16 126.86 127.78 126.86 127.36 97.0M
2021-03-15 127.35 127.45 126.54 126.85 103.2M
2021-03-12 127.15 127.51 126.88 127.41 106.2M
2021-03-11 126.57 127.37 126.53 127.09 119.3M
2021-03-10 126.27 127.12 125.97 126.57 85.4M
2021-03-09 125.94 126.62 125.51 126.17 98.5M
2021-03-08 126.28 127.04 125.69 125.93 125.8M
2021-03-05 125.41 126.27 124.75 126.04 91.5M
2021-03-04 126.35 126.96 125.14 125.71 143.1M
2021-03-03 126.07 127.12 126.07 126.48 99.7M
2021-03-02 126.34 127.29 125.89 125.89 119.3M
2021-02-26 127.32 127.32 125.68 125.90 133.0M
2021-02-25 126.21 127.28 126.21 127.28 109.8M
2021-02-24 126.23 127.15 126.11 126.18 121.9M
2021-02-23 125.44 126.33 125.05 126.22 114.4M
2021-02-22 125.78 126.09 125.30 125.45 128.0M
2021-02-19 125.32 125.87 125.20 125.77 118.8M
2021-02-18 124.68 125.78 124.67 125.32 106.9M
2021-02-17 124.40 124.96 123.88 124.65 107.6M
2021-02-05 124.03 124.75 123.88 124.38 76.2M
2021-02-04 124.69 124.99 123.80 123.97 83.8M
2021-02-03 125.43 125.52 124.55 124.84 96.2M
2021-02-02 124.27 125.39 124.01 125.39 87.4M
2021-02-01 123.94 124.78 123.73 124.29 83.2M
2021-01-29 124.98 125.12 123.76 123.80 118.1M
2021-01-28 125.59 125.59 124.39 124.97 89.2M
2021-01-27 125.72 126.58 125.57 125.64 71.4M
2021-01-26 126.34 126.53 125.31 125.63 94.6M
2021-01-25 125.53 126.61 125.43 126.17 112.8M
2021-01-22 125.08 126.03 124.93 125.44 123.1M
2021-01-21 125.53 126.57 125.09 125.09 135.6M
2021-01-20 127.57 127.61 125.23 125.34 200.9M
2021-01-19 127.76 128.22 127.57 127.57 158.4M
2021-01-18 127.87 128.14 127.08 127.76 136.1M
2021-01-15 129.53 129.57 127.88 127.89 197.0M
2021-01-14 129.43 129.67 129.09 129.43 224.5M
2021-01-13 128.60 129.42 128.60 129.42 176.7M
2021-01-12 129.35 129.53 128.14 128.58 233.3M
2021-01-11 128.53 129.46 128.40 129.35 170.2M
2021-01-08 127.99 128.53 127.61 128.53 209.9M
2021-01-07 128.33 128.59 127.74 127.99 179.1M
2021-01-06 128.87 129.13 127.27 128.29 319.3M
2021-01-05 128.51 128.98 128.00 128.87 261.6M
2021-01-04 128.26 128.88 128.19 128.51 274.5M