Taiwan Finance (TFNI)

TFNI
🏛️ 台湾 →
2,199.83
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 2,203.80 2,204.69 2,186.00 2,199.83 0.0M
2025-09-25 2,221.98 2,226.34 2,202.06 2,203.76 0.0M
2025-09-24 2,214.48 2,230.02 2,213.82 2,218.78 0.0M
2025-09-23 2,209.79 2,214.46 2,201.68 2,212.13 0.0M
2025-09-22 2,204.88 2,214.22 2,204.88 2,210.89 0.0M
2025-09-19 2,200.72 2,205.59 2,187.84 2,205.18 0.0M
2025-09-18 2,197.02 2,206.30 2,185.56 2,200.88 0.0M
2025-09-17 2,208.08 2,208.08 2,191.08 2,196.19 0.0M
2025-09-16 2,208.88 2,217.48 2,203.72 2,209.37 0.0M
2025-09-15 2,212.27 2,228.47 2,205.60 2,207.00 0.0M
2025-09-12 2,188.92 2,211.12 2,188.92 2,211.12 0.0M
2025-09-11 2,195.10 2,203.40 2,185.66 2,188.18 0.0M
2025-09-10 2,182.98 2,197.44 2,178.23 2,195.56 0.0M
2025-09-09 2,169.65 2,186.22 2,169.65 2,183.59 0.0M
2025-09-08 2,178.20 2,180.88 2,167.35 2,167.35 0.0M
2025-09-05 2,173.62 2,180.22 2,171.56 2,179.74 0.0M
2025-09-04 2,162.26 2,173.90 2,161.66 2,172.39 0.0M
2025-09-03 2,163.05 2,168.66 2,153.22 2,161.37 0.0M
2025-09-02 2,137.12 2,162.69 2,136.89 2,162.69 0.0M
2025-09-01 2,115.16 2,142.99 2,115.16 2,134.49 0.0M
2025-08-29 2,131.71 2,138.44 2,114.59 2,114.59 0.0M
2025-08-28 2,132.77 2,145.69 2,127.31 2,131.59 0.0M
2025-08-27 2,141.40 2,146.30 2,132.59 2,132.59 0.0M
2025-08-26 2,172.41 2,172.41 2,139.46 2,139.46 0.0M
2025-08-25 2,167.80 2,181.93 2,164.75 2,175.21 0.0M
2025-08-22 2,181.45 2,181.45 2,163.84 2,165.99 0.0M
2025-08-21 2,165.56 2,183.68 2,165.56 2,181.46 0.0M
2025-08-20 2,185.37 2,193.13 2,165.15 2,167.98 0.0M
2025-08-19 2,194.64 2,194.64 2,182.77 2,185.37 0.0M
2025-08-18 2,187.29 2,196.53 2,177.14 2,196.53 0.0M
2025-08-15 2,202.46 2,203.30 2,186.86 2,189.35 0.0M
2025-08-14 2,178.17 2,204.70 2,178.17 2,202.41 0.0M
2025-08-13 2,164.58 2,178.68 2,163.91 2,177.73 0.0M
2025-08-12 2,166.04 2,177.31 2,164.73 2,170.22 0.0M
2025-08-11 2,161.26 2,171.38 2,156.50 2,169.88 0.0M
2025-08-08 2,160.43 2,166.09 2,154.47 2,161.82 0.0M
2025-08-07 2,163.89 2,171.23 2,157.37 2,159.57 0.0M
2025-08-06 2,160.38 2,176.54 2,158.71 2,173.48 0.0M
2025-08-05 2,154.04 2,163.00 2,148.31 2,160.24 0.0M
2025-08-04 2,118.76 2,154.44 2,109.69 2,154.44 0.0M
2025-08-01 2,102.85 2,126.61 2,086.59 2,120.47 0.0M
2025-07-31 2,122.05 2,122.05 2,104.62 2,107.17 0.0M
2025-07-30 2,110.57 2,128.89 2,110.57 2,124.06 0.0M
2025-07-29 2,126.12 2,129.27 2,107.03 2,110.55 0.0M
2025-07-28 2,141.80 2,148.00 2,125.10 2,125.10 0.0M
2025-07-25 2,146.77 2,146.77 2,135.99 2,140.04 0.0M
2025-07-24 2,158.92 2,158.92 2,138.44 2,146.70 0.0M
2025-07-23 2,142.84 2,158.85 2,142.84 2,158.85 0.0M
2025-07-22 2,144.85 2,154.76 2,136.78 2,141.66 0.0M
2025-07-21 2,165.19 2,171.17 2,146.13 2,149.35 0.0M
2025-07-18 2,173.07 2,179.70 2,157.80 2,165.10 0.0M
2025-07-17 2,172.29 2,180.07 2,167.27 2,171.99 0.0M
2025-07-16 2,163.99 2,175.10 2,151.61 2,174.05 0.0M
2025-07-15 2,161.45 2,168.10 2,150.67 2,165.10 0.0M
2025-07-14 2,147.54 2,168.12 2,147.54 2,163.27 0.0M
2025-07-11 2,147.43 2,171.19 2,147.05 2,164.82 0.0M
2025-07-10 2,116.96 2,147.56 2,107.59 2,147.56 0.0M
2025-07-09 2,133.90 2,133.90 2,113.56 2,118.72 0.0M
2025-07-08 2,138.21 2,143.03 2,129.34 2,133.97 0.0M
2025-07-07 2,118.27 2,137.41 2,117.45 2,137.41 0.0M
2025-07-04 2,134.60 2,137.53 2,116.44 2,117.41 0.0M
2025-07-03 2,127.02 2,135.63 2,124.73 2,134.46 0.0M
2025-07-02 2,128.87 2,137.04 2,118.76 2,125.65 0.0M
2025-07-01 2,111.67 2,142.32 2,111.33 2,131.90 0.0M
2025-06-30 2,144.68 2,147.07 2,129.77 2,135.75 0.0M
2025-06-27 2,155.98 2,167.65 2,148.92 2,167.65 0.0M
2025-06-26 2,147.64 2,169.30 2,147.46 2,157.97 0.0M
2025-06-25 2,139.53 2,152.19 2,136.55 2,147.50 0.0M
2025-06-24 2,118.83 2,144.89 2,118.83 2,138.18 0.0M
2025-06-23 2,119.21 2,119.21 2,099.48 2,114.63 0.0M
2025-06-20 2,139.88 2,145.05 2,123.45 2,123.45 0.0M
2025-06-19 2,151.39 2,151.39 2,136.56 2,141.67 0.0M
2025-06-18 2,142.73 2,157.51 2,141.27 2,157.35 0.0M
2025-06-17 2,142.73 2,157.54 2,138.05 2,138.05 0.0M
2025-06-16 2,145.19 2,158.85 2,142.92 2,143.68 0.0M
2025-06-13 2,135.97 2,152.69 2,125.83 2,147.83 0.0M
2025-06-12 2,132.25 2,145.65 2,131.55 2,145.65 0.0M
2025-06-11 2,135.16 2,148.44 2,101.41 2,148.44 0.0M
2025-06-10 2,142.81 2,150.36 2,125.03 2,136.43 0.0M
2025-06-09 2,132.53 2,146.46 2,132.53 2,143.65 0.0M
2025-06-06 2,104.97 2,136.77 2,104.97 2,126.73 0.0M
2025-06-05 2,108.83 2,128.47 2,108.65 2,110.73 0.0M
2025-06-04 2,086.94 2,137.59 2,081.52 2,115.46 0.0M
2025-06-03 2,056.13 2,092.53 2,054.21 2,092.53 0.0M
2025-06-02 2,046.76 2,061.65 2,034.07 2,056.88 0.0M
2025-05-29 2,072.10 2,078.94 2,050.68 2,050.68 0.0M
2025-05-28 2,081.96 2,089.20 2,060.97 2,067.72 0.0M
2025-05-27 2,093.18 2,099.47 2,077.57 2,077.57 0.0M
2025-05-26 2,113.72 2,118.32 2,096.69 2,096.69 0.0M
2025-05-23 2,112.74 2,120.01 2,110.08 2,115.49 0.0M
2025-05-22 2,108.37 2,108.37 2,108.37 2,108.37 0.0M
2025-05-21 2,088.71 2,112.15 2,078.56 2,111.03 0.0M
2025-05-20 2,078.69 2,089.78 2,077.60 2,087.64 0.0M
2025-05-19 2,093.92 2,093.92 2,072.79 2,076.75 0.0M
2025-05-16 2,068.40 2,100.44 2,066.92 2,100.44 0.0M
2025-05-15 2,056.04 2,070.06 2,055.13 2,068.33 0.0M
2025-05-14 2,041.06 2,061.72 2,041.06 2,056.19 0.0M
2025-05-13 2,030.23 2,047.70 2,030.23 2,037.43 0.0M
2025-05-12 2,015.64 2,032.13 2,015.64 2,027.96 0.0M
2025-05-09 1,995.93 2,017.72 1,986.93 2,015.45 0.0M
2025-05-08 1,998.64 2,011.26 1,998.64 1,999.51 0.0M
2025-05-07 2,006.37 2,016.52 1,992.54 2,002.05 0.0M
2025-05-06 1,972.16 2,008.15 1,972.16 2,005.33 0.0M
2025-05-05 2,028.51 2,028.51 1,963.74 1,981.35 0.0M
2025-05-02 2,028.58 2,032.78 2,017.58 2,030.13 0.0M
2025-04-30 1,986.39 2,034.69 1,986.39 2,022.75 0.0M
2025-04-29 1,957.61 1,990.18 1,957.61 1,986.88 0.0M
2025-04-28 1,949.58 1,963.17 1,949.58 1,957.73 0.0M
2025-04-25 1,934.80 1,953.53 1,934.80 1,949.09 0.0M
2025-04-24 1,939.38 1,943.07 1,923.28 1,929.14 0.0M
2025-04-23 1,915.80 1,942.80 1,915.80 1,940.99 0.0M
2025-04-22 1,936.65 1,937.18 1,908.11 1,914.80 0.0M
2025-04-21 1,943.61 1,949.22 1,932.23 1,941.93 0.0M
2025-04-18 1,946.18 1,952.96 1,939.85 1,943.58 0.0M
2025-04-17 1,960.91 1,960.91 1,941.29 1,943.88 0.0M
2025-04-16 1,980.43 1,980.43 1,946.04 1,960.20 0.0M
2025-04-15 1,956.02 1,986.35 1,955.57 1,983.03 0.0M
2025-04-14 1,951.42 1,975.54 1,948.74 1,955.01 0.0M
2025-04-11 1,950.03 1,955.38 1,906.06 1,950.70 0.0M
2025-04-10 1,824.08 1,969.14 1,824.08 1,954.40 0.0M
2025-04-09 1,911.86 1,924.23 1,802.05 1,803.56 0.0M
2025-04-08 1,880.82 1,933.54 1,869.06 1,910.69 0.0M
2025-04-07 2,033.55 2,033.55 1,900.47 1,900.64 0.0M
2025-04-02 2,100.72 2,114.56 2,096.16 2,109.23 0.0M
2025-04-01 2,079.17 2,108.73 2,079.17 2,100.62 0.0M
2025-03-31 2,128.78 2,128.78 2,077.27 2,077.27 0.0M
2025-03-28 2,151.40 2,151.40 2,124.39 2,130.38 0.0M
2025-03-27 2,152.87 2,155.18 2,138.44 2,155.18 0.0M
2025-03-26 2,145.34 2,158.57 2,145.34 2,154.47 0.0M
2025-03-25 2,149.14 2,162.01 2,144.81 2,144.81 315.0M
2025-03-24 2,139.94 2,157.76 2,139.94 2,145.78 344.6M
2025-03-21 2,149.06 2,151.01 2,138.81 2,138.81 616.1M
2025-03-20 2,142.65 2,158.87 2,142.65 2,149.42 314.5M
2025-03-19 2,157.18 2,157.91 2,140.52 2,140.52 0.0M
2025-03-18 2,144.54 2,165.79 2,141.27 2,155.11 0.0M
2025-03-17 2,133.68 2,148.94 2,131.77 2,144.53 0.0M
2025-03-14 2,134.53 2,147.68 2,130.24 2,131.42 0.0M
2025-03-13 2,137.89 2,148.11 2,131.97 2,131.97 0.0M
2025-03-12 2,133.35 2,141.66 2,129.36 2,137.23 0.0M
2025-03-11 2,137.28 2,140.00 2,105.24 2,130.03 0.0M
2025-03-10 2,148.42 2,157.85 2,141.34 2,149.08 0.0M
2025-03-07 2,168.51 2,168.51 2,148.35 2,148.35 0.0M
2025-03-06 2,161.56 2,175.55 2,161.56 2,169.89 0.0M
2025-03-05 2,163.10 2,168.86 2,161.14 2,161.14 371.0M
2025-03-04 2,179.30 2,179.30 2,151.25 2,161.17 487.7M
2025-03-03 2,169.03 2,182.64 2,159.67 2,182.64 502.6M
2025-02-27 2,179.41 2,182.42 2,165.23 2,168.39 725.5M
2025-02-26 2,158.77 2,184.48 2,156.41 2,181.02 429.3M
2025-02-25 2,161.79 2,167.35 2,149.92 2,162.25 307.8M
2025-02-24 2,169.30 2,169.30 2,158.81 2,162.66 341.2M
2025-02-21 2,162.27 2,173.83 2,161.14 2,173.83 321.6M
2025-02-20 2,163.84 2,168.12 2,157.23 2,162.80 345.6M
2025-02-19 2,174.83 2,175.72 2,159.88 2,164.07 318.6M
2025-02-18 2,169.08 2,176.32 2,165.55 2,176.32 264.9M
2025-02-17 2,156.90 2,174.62 2,156.90 2,169.96 349.3M
2025-02-14 2,158.38 2,160.01 2,151.41 2,153.53 310.4M
2025-02-13 2,151.07 2,161.99 2,144.20 2,159.16 336.8M
2025-02-12 2,147.96 2,154.39 2,144.97 2,152.58 320.0M
2025-02-11 2,144.58 2,156.38 2,144.58 2,147.81 298.6M
2025-02-10 2,131.30 2,145.42 2,128.16 2,144.24 425.2M
2025-02-07 2,142.76 2,144.77 2,130.21 2,132.74 245.7M
2025-02-06 2,127.28 2,142.52 2,123.90 2,142.52 274.6M
2025-02-05 2,110.44 2,138.53 2,110.44 2,125.99 319.2M
2025-02-04 2,123.01 2,137.00 2,106.64 2,108.73 457.1M
2025-02-03 2,124.55 2,125.53 2,104.10 2,122.94 545.7M
2025-01-22 2,116.38 2,135.26 2,116.38 2,126.33 387.3M
2025-01-21 2,096.28 2,122.92 2,096.28 2,116.11 293.7M
2025-01-20 2,106.89 2,111.66 2,095.92 2,095.92 252.2M
2025-01-17 2,113.18 2,113.18 2,102.81 2,105.23 267.2M
2025-01-16 2,098.78 2,120.46 2,098.78 2,112.92 333.2M
2025-01-15 2,101.89 2,115.24 2,092.73 2,096.27 317.1M
2025-01-14 2,076.68 2,102.92 2,076.68 2,100.71 306.3M
2025-01-13 2,088.54 2,095.78 2,062.27 2,075.24 532.2M
2025-01-10 2,111.37 2,111.37 2,084.65 2,089.54 543.9M
2025-01-09 2,125.39 2,139.20 2,117.41 2,117.41 401.5M
2025-01-08 2,125.70 2,130.66 2,121.46 2,126.41 355.0M
2025-01-07 2,131.21 2,135.62 2,122.32 2,126.19 360.9M
2025-01-06 2,104.04 2,130.35 2,104.04 2,129.09 453.7M
2025-01-03 2,100.57 2,108.77 2,100.57 2,103.93 378.5M
2025-01-02 2,098.34 2,100.72 2,088.83 2,098.64 587.8M