Taiwan Construction (TCOI)

TCOI
🏛️ 台湾 →
479.85
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
2025-09-26 484.72 485.11 479.31 479.85 0.0M
2025-09-25 484.25 487.32 483.68 484.82 0.0M
2025-09-24 487.31 490.19 486.86 487.36 0.0M
2025-09-23 488.23 488.72 485.19 487.16 0.0M
2025-09-22 489.91 490.12 487.69 488.21 0.0M
2025-09-19 498.84 498.84 488.72 489.72 0.0M
2025-09-18 504.13 507.57 499.58 500.98 0.0M
2025-09-17 503.98 506.44 501.55 503.93 0.0M
2025-09-16 498.40 511.03 498.31 504.00 0.0M
2025-09-15 496.32 500.56 494.44 498.09 0.0M
2025-09-12 489.16 497.42 489.16 496.18 0.0M
2025-09-11 490.90 491.50 487.93 488.84 0.0M
2025-09-10 495.57 495.57 490.16 490.86 0.0M
2025-09-09 496.07 497.99 493.62 495.26 0.0M
2025-09-08 506.92 507.06 495.10 495.90 0.0M
2025-09-05 514.61 522.90 505.29 507.01 0.0M
2025-09-04 480.29 514.06 480.29 513.35 0.0M
2025-09-03 480.69 481.23 479.14 480.47 0.0M
2025-09-02 478.33 482.42 478.20 480.78 0.0M
2025-09-01 480.71 482.96 476.32 477.97 0.0M
2025-08-29 483.76 486.46 480.72 480.72 0.0M
2025-08-28 480.53 485.05 480.30 483.48 0.0M
2025-08-27 482.09 482.93 480.55 481.91 0.0M
2025-08-26 485.39 485.39 480.74 482.43 0.0M
2025-08-25 489.13 491.39 485.48 485.50 0.0M
2025-08-22 491.14 491.14 487.53 488.33 0.0M
2025-08-21 490.09 493.09 490.09 491.27 0.0M
2025-08-20 495.08 495.46 489.48 490.81 0.0M
2025-08-19 498.08 498.08 493.82 495.12 0.0M
2025-08-18 497.35 504.51 497.35 498.59 0.0M
2025-08-15 495.90 498.33 494.67 497.64 0.0M
2025-08-14 494.08 496.94 494.08 495.87 0.0M
2025-08-13 493.71 497.88 492.44 493.70 0.0M
2025-08-12 495.04 496.12 492.97 493.38 0.0M
2025-08-11 495.82 496.29 492.58 494.56 0.0M
2025-08-08 497.92 498.67 495.04 495.85 0.0M
2025-08-07 497.60 501.41 496.49 497.85 0.0M
2025-08-06 495.91 499.08 494.66 497.97 0.0M
2025-08-05 496.99 498.41 494.13 495.90 0.0M
2025-08-04 492.50 499.91 488.26 499.08 0.0M
2025-08-01 486.74 493.05 482.72 492.63 0.0M
2025-07-31 492.61 492.61 486.24 487.84 0.0M
2025-07-30 491.12 493.50 490.37 492.85 0.0M
2025-07-29 497.12 497.12 490.04 491.09 0.0M
2025-07-28 499.77 500.67 496.64 497.01 0.0M
2025-07-25 501.02 502.10 499.45 499.45 0.0M
2025-07-24 503.37 504.09 499.43 501.47 0.0M
2025-07-23 496.76 504.17 496.76 503.77 0.0M
2025-07-22 504.05 504.32 496.66 497.14 0.0M
2025-07-21 503.55 506.49 502.80 503.74 0.0M
2025-07-18 504.37 507.56 502.97 504.00 0.0M
2025-07-17 502.35 505.78 501.53 504.58 0.0M
2025-07-16 502.35 505.56 501.53 501.55 0.0M
2025-07-15 506.76 507.78 500.84 502.87 0.0M
2025-07-14 506.76 507.78 503.20 503.79 0.0M
2025-07-11 501.73 510.20 501.73 506.77 0.0M
2025-07-10 501.93 502.28 498.96 501.72 0.0M
2025-07-09 503.73 504.63 501.62 502.17 0.0M
2025-07-08 509.59 509.59 503.56 504.10 0.0M
2025-07-07 510.56 511.51 507.87 510.24 0.0M
2025-07-04 516.21 517.29 510.11 510.48 0.0M
2025-07-03 515.74 518.82 515.42 516.01 0.0M
2025-07-02 514.96 517.28 514.45 516.25 0.0M
2025-07-01 506.12 515.14 506.03 514.96 0.0M
2025-06-30 509.64 510.25 505.44 505.44 0.0M
2025-06-27 507.96 511.22 505.98 509.94 0.0M
2025-06-26 498.87 507.35 498.87 507.25 0.0M
2025-06-25 498.57 500.89 497.64 499.63 0.0M
2025-06-24 492.64 501.11 492.64 498.46 0.0M
2025-06-23 497.17 497.17 488.24 493.80 0.0M
2025-06-20 503.91 504.73 496.76 498.41 0.0M
2025-06-19 512.43 512.43 503.86 503.92 0.0M
2025-06-18 511.21 515.21 510.67 514.05 0.0M
2025-06-17 510.33 514.12 510.33 511.55 0.0M
2025-06-16 513.98 513.98 508.07 511.20 0.0M
2025-06-13 519.74 519.74 514.38 514.38 0.0M
2025-06-12 523.26 523.26 518.03 520.42 0.0M
2025-06-11 523.61 523.62 517.65 523.62 0.0M
2025-06-10 520.70 527.91 520.44 524.62 0.0M
2025-06-09 523.34 523.54 517.34 520.80 0.0M
2025-06-06 516.29 522.00 515.88 522.00 0.0M
2025-06-05 516.36 519.04 514.87 516.16 0.0M
2025-06-04 510.61 517.61 510.61 516.45 0.0M
2025-06-03 511.41 516.59 509.68 510.42 0.0M
2025-06-02 515.87 515.87 508.28 510.65 0.0M
2025-05-29 518.00 520.74 515.37 516.26 0.0M
2025-05-28 522.70 524.72 517.37 517.56 0.0M
2025-05-27 529.95 532.29 521.58 522.04 0.0M
2025-05-26 527.41 534.06 527.41 529.74 0.0M
2025-05-23 528.81 529.15 526.91 527.64 0.0M
2025-05-22 529.60 529.94 526.39 527.42 0.0M
2025-05-21 526.13 530.48 526.07 530.48 0.0M
2025-05-20 525.49 530.90 525.15 525.96 0.0M
2025-05-19 526.32 529.60 524.27 524.90 0.0M
2025-05-16 518.63 526.63 518.63 526.02 0.0M
2025-05-15 522.58 523.60 518.52 518.52 0.0M
2025-05-14 524.12 527.23 520.37 522.67 0.0M
2025-05-13 522.28 525.65 522.28 523.40 0.0M
2025-05-12 522.14 524.00 520.38 521.58 0.0M
2025-05-09 518.07 521.35 515.29 521.35 0.0M
2025-05-08 517.64 522.30 517.19 517.89 0.0M
2025-05-07 526.51 527.16 517.43 517.43 0.0M
2025-05-06 531.58 532.44 524.86 526.62 0.0M
2025-05-05 521.79 543.78 521.79 531.53 0.0M
2025-05-02 502.99 520.84 502.99 520.02 0.0M
2025-04-30 507.22 507.22 501.91 501.99 0.0M
2025-04-29 502.11 507.26 501.57 507.17 0.0M
2025-04-28 500.24 502.11 498.77 501.65 0.0M
2025-04-25 498.85 503.94 498.85 500.04 0.0M
2025-04-24 497.89 500.40 494.15 496.08 0.0M
2025-04-22 491.30 492.31 485.90 486.69 0.0M
2025-04-21 500.35 501.13 491.39 491.93 0.0M
2025-04-18 500.98 501.79 497.13 500.80 0.0M
2025-04-17 503.13 505.29 498.75 500.93 0.0M
2025-04-16 511.17 511.53 502.47 502.47 0.0M
2025-04-15 497.65 512.90 497.65 511.49 0.0M
2025-04-14 495.07 503.82 495.07 498.27 0.0M
2025-04-11 485.61 493.66 470.97 493.53 0.0M
2025-04-10 458.09 490.65 458.09 490.26 0.0M
2025-04-09 481.52 481.52 446.07 446.84 0.0M
2025-04-08 481.52 484.27 467.76 482.99 0.0M
2025-04-07 532.87 532.87 491.00 493.05 0.0M
2025-04-02 546.09 546.21 538.47 545.14 0.0M
2025-04-01 556.77 556.77 540.86 545.54 0.0M
2025-03-31 556.77 556.77 540.86 541.76 0.0M
2025-03-28 571.88 571.88 556.68 560.10 0.0M
2025-03-27 572.10 575.66 569.63 572.11 0.0M
2025-03-26 572.96 575.54 571.95 572.41 0.0M
2025-03-25 578.20 579.87 571.60 572.90 156.7M
2025-03-24 575.93 582.72 575.93 578.01 186.9M
2025-03-21 564.55 579.42 563.97 575.43 0.0M
2025-03-20 557.38 565.72 557.38 564.71 119.0M
2025-03-19 563.33 564.93 557.15 557.15 0.0M
2025-03-18 563.23 565.17 562.68 563.08 0.0M
2025-03-17 558.52 563.59 557.84 561.99 0.0M
2025-03-14 556.31 560.02 554.19 557.90 0.0M
2025-03-13 556.41 565.89 555.92 556.03 0.0M
2025-03-12 552.74 558.56 552.74 556.54 0.0M
2025-03-11 558.44 558.44 545.55 552.60 0.0M
2025-03-10 559.95 562.16 557.00 560.31 0.0M
2025-03-07 564.22 564.22 558.59 559.97 0.0M
2025-03-06 570.12 570.60 564.57 564.95 0.0M
2025-03-05 569.33 571.07 564.37 569.93 82.2M
2025-03-04 568.16 569.71 559.17 569.71 75.0M
2025-03-03 569.47 570.49 565.45 568.84 70.4M
2025-02-27 574.08 576.23 566.90 568.68 83.0M
2025-02-26 578.33 580.01 573.36 573.36 79.8M
2025-02-25 581.45 581.45 576.67 578.20 92.4M
2025-02-24 575.39 582.20 574.66 581.80 140.2M
2025-02-21 567.15 576.74 567.09 575.46 98.9M
2025-02-20 561.62 567.66 561.62 567.18 79.1M
2025-02-19 562.49 565.97 561.27 561.27 81.0M
2025-02-18 559.46 562.22 559.33 561.86 64.4M
2025-02-17 554.27 560.61 552.89 559.45 78.2M
2025-02-14 551.67 555.73 550.73 554.02 89.4M
2025-02-13 545.77 553.08 545.77 551.50 107.2M
2025-02-12 541.88 549.61 541.88 544.84 108.0M
2025-02-11 544.38 547.14 541.60 541.74 105.2M
2025-02-10 536.99 545.94 535.52 544.29 69.8M
2025-02-07 540.61 540.99 535.13 537.30 55.1M
2025-02-06 537.07 542.90 537.07 540.51 62.1M
2025-02-05 533.26 539.09 533.26 536.56 59.7M
2025-02-04 537.40 539.21 532.65 532.76 56.0M
2025-02-03 531.01 537.95 528.00 537.33 76.3M
2025-01-22 529.18 531.88 528.91 531.17 43.7M
2025-01-21 529.97 531.26 527.62 528.23 33.3M
2025-01-20 524.51 530.43 524.01 529.69 61.9M
2025-01-17 522.78 526.30 522.78 524.38 47.5M
2025-01-16 520.23 526.60 520.23 522.81 67.0M
2025-01-15 517.58 524.05 517.18 518.64 58.7M
2025-01-14 512.56 517.74 512.52 517.45 52.7M
2025-01-13 517.71 517.71 503.19 512.41 84.1M
2025-01-10 525.02 526.06 516.69 518.15 72.3M
2025-01-09 533.44 535.30 525.15 525.15 68.4M
2025-01-08 531.59 533.95 530.41 533.40 54.6M
2025-01-07 538.23 540.51 531.00 531.66 77.7M
2025-01-06 537.45 541.80 536.21 537.90 95.9M
2025-01-03 545.68 547.03 536.06 536.68 99.4M
2025-01-02 541.84 549.21 540.11 544.91 92.4M