Taiwan High Speed Rail Corp (2633)

2633
🏛️ 台湾 →
27.90
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 29.60 29.60 29.50 29.60 2.4M
2021-12-29 29.60 29.70 29.40 29.60 2.7M
2021-12-28 29.50 29.65 29.40 29.60 4.4M
2021-12-27 29.35 29.45 29.25 29.45 2.2M
2021-12-24 29.45 29.45 29.30 29.40 2.1M
2021-12-23 29.45 29.45 29.30 29.35 2.0M
2021-12-22 29.40 29.45 29.25 29.35 1.7M
2021-12-21 29.30 29.40 29.15 29.35 2.2M
2021-12-20 29.20 29.30 29.15 29.30 2.5M
2021-12-17 29.40 29.60 29.10 29.15 8.5M
2021-12-16 29.20 29.45 29.15 29.45 4.6M
2021-12-15 29.25 29.30 29.15 29.15 4.4M
2021-12-14 29.45 29.50 29.25 29.30 5.1M
2021-12-13 29.80 29.85 29.50 29.50 5.0M
2021-12-10 29.90 29.95 29.65 29.75 4.0M
2021-12-09 29.85 29.95 29.80 29.90 3.8M
2021-12-08 29.85 29.85 29.60 29.75 3.4M
2021-12-07 29.55 29.70 29.45 29.65 3.2M
2021-12-06 29.65 29.65 29.30 29.55 3.8M
2021-12-03 29.90 29.90 29.65 29.65 3.5M
2021-12-02 29.65 29.90 29.55 29.90 5.2M
2021-12-01 29.50 29.95 29.50 29.90 4.3M
2021-11-30 29.60 30.20 29.45 29.65 17.2M
2021-11-29 29.60 29.80 29.30 29.50 7.7M
2021-11-26 30.60 30.70 29.95 30.05 11.6M
2021-11-25 30.10 30.70 30.10 30.60 17.7M
2021-11-24 29.70 30.00 29.60 29.95 6.5M
2021-11-23 29.80 29.80 29.60 29.60 4.7M
2021-11-22 29.50 29.80 29.40 29.70 6.5M
2021-11-19 29.50 29.75 29.40 29.40 7.2M
2021-11-18 29.25 29.35 29.15 29.35 6.4M
2021-11-17 29.15 29.30 29.05 29.20 9.4M
2021-11-16 29.10 29.20 29.05 29.15 3.6M
2021-11-15 29.20 29.25 29.05 29.15 3.8M
2021-11-12 29.20 29.30 29.10 29.20 2.0M
2021-11-11 29.25 29.30 29.10 29.20 2.7M
2021-11-10 29.20 29.35 29.15 29.25 2.9M
2021-11-09 29.15 29.40 29.00 29.35 7.8M
2021-11-08 29.05 29.15 28.95 29.15 4.3M
2021-11-05 28.95 29.05 28.80 29.05 2.9M
2021-11-04 29.00 29.10 28.90 29.00 4.2M
2021-11-03 29.00 29.10 28.95 29.00 3.3M
2021-11-02 29.00 29.20 28.90 28.95 4.8M
2021-11-01 29.15 29.20 29.00 29.00 2.7M
2021-10-29 29.05 29.10 28.80 29.05 5.4M
2021-10-28 29.10 29.15 29.00 29.05 2.8M
2021-10-27 29.15 29.25 29.05 29.10 2.5M
2021-10-26 29.25 29.35 29.10 29.25 2.7M
2021-10-25 29.25 29.35 29.15 29.25 1.4M
2021-10-22 29.35 29.40 29.20 29.30 1.3M
2021-10-21 29.40 29.50 29.35 29.35 2.5M
2021-10-20 29.40 29.50 29.30 29.35 2.4M
2021-10-19 29.45 29.55 29.35 29.35 4.1M
2021-10-18 29.50 29.60 29.10 29.30 4.4M
2021-10-15 29.05 29.35 28.95 29.35 3.5M
2021-10-14 29.10 29.25 28.85 28.85 3.5M
2021-10-13 29.15 29.15 28.80 28.85 2.9M
2021-10-12 28.90 29.05 28.20 28.85 4.6M
2021-10-08 29.15 29.25 29.05 29.10 2.1M
2021-10-07 29.10 29.30 28.90 29.15 3.8M
2021-10-06 29.10 29.15 28.85 28.85 4.7M
2021-10-05 29.00 29.25 28.80 29.00 4.0M
2021-10-04 29.30 29.40 28.90 29.00 6.1M
2021-10-01 29.45 29.55 29.10 29.20 5.3M
2021-09-30 29.45 29.80 29.30 29.60 3.5M
2021-09-29 29.70 29.70 29.45 29.60 3.5M
2021-09-28 29.85 29.90 29.50 29.90 1.9M
2021-09-27 30.00 30.00 29.80 29.85 2.2M
2021-09-24 29.90 30.00 29.80 29.95 2.0M
2021-09-23 29.60 29.85 29.45 29.85 3.4M
2021-09-22 29.20 29.75 28.95 29.35 9.8M
2021-09-17 29.95 30.10 29.20 29.20 9.1M
2021-09-16 30.00 30.00 29.70 29.95 2.8M
2021-09-15 29.90 30.00 29.80 30.00 2.7M
2021-09-14 29.85 29.95 29.70 29.90 3.4M
2021-09-13 29.75 29.80 29.50 29.70 1.2M
2021-09-10 29.55 29.75 29.45 29.75 1.5M
2021-09-09 29.50 29.60 29.40 29.40 2.2M
2021-09-08 29.75 29.75 29.45 29.65 2.9M
2021-09-07 29.90 29.95 29.60 29.75 2.3M
2021-09-06 30.10 30.10 29.85 29.90 1.9M
2021-09-03 30.00 30.10 29.95 30.05 2.1M
2021-09-02 30.10 30.20 29.85 29.85 1.5M
2021-09-01 30.20 30.25 30.00 30.15 2.2M
2021-08-31 30.00 30.20 29.80 30.20 6.6M
2021-08-30 29.90 30.00 29.75 30.00 2.4M
2021-08-27 29.90 30.00 29.70 29.90 2.1M
2021-08-26 30.00 30.00 29.60 29.90 2.4M
2021-08-25 29.90 30.00 29.75 30.00 3.1M
2021-08-24 29.55 29.80 29.40 29.80 4.3M
2021-08-23 29.00 29.45 28.90 29.40 3.4M
2021-08-20 28.85 29.00 28.75 28.80 5.0M
2021-08-19 29.30 29.30 28.85 29.05 5.5M
2021-08-18 29.05 29.30 28.80 29.30 5.7M
2021-08-17 29.15 29.25 29.00 29.10 4.5M
2021-08-16 29.30 29.40 29.00 29.10 6.9M
2021-08-13 29.90 30.00 29.85 30.00 4.2M
2021-08-12 30.00 30.10 29.90 29.90 2.6M
2021-08-11 29.95 30.20 29.90 29.95 3.4M
2021-08-10 30.20 30.25 29.90 29.95 3.9M
2021-08-09 30.05 30.25 29.85 30.10 3.0M
2021-08-06 30.45 30.50 30.20 30.25 1.8M
2021-08-05 30.30 30.45 30.15 30.45 2.4M
2021-08-04 30.25 30.45 30.20 30.35 1.7M
2021-08-03 30.15 30.40 30.15 30.40 2.3M
2021-08-02 30.20 30.35 30.05 30.35 3.0M
2021-07-30 30.30 30.35 30.05 30.35 3.1M
2021-07-29 30.00 30.40 29.90 30.40 2.5M
2021-07-28 30.15 30.35 29.80 29.90 5.2M
2021-07-27 30.40 30.40 30.00 30.15 3.8M
2021-07-26 31.10 31.10 30.25 30.55 6.3M
2021-07-23 30.10 30.90 30.10 30.90 10.6M
2021-07-22 30.00 30.10 29.90 30.10 3.4M
2021-07-21 30.00 30.10 29.75 29.85 3.8M
2021-07-20 30.10 30.15 29.85 29.95 4.1M
2021-07-19 29.90 30.15 29.80 30.15 4.4M
2021-07-16 29.80 30.00 29.80 29.90 3.9M
2021-07-15 29.80 29.85 29.65 29.85 2.6M
2021-07-14 29.85 29.90 29.60 29.70 3.2M
2021-07-13 29.80 29.90 29.70 29.80 2.5M
2021-07-12 29.95 29.95 29.70 29.70 2.3M
2021-07-09 29.85 29.90 29.60 29.85 4.3M
2021-07-08 29.95 30.00 29.80 29.95 3.9M
2021-07-07 29.90 30.00 29.75 29.90 3.8M
2021-07-06 29.95 30.25 29.90 29.95 4.8M
2021-07-05 29.80 30.00 29.70 29.95 3.1M
2021-07-02 29.80 29.85 29.75 29.80 3.1M
2021-07-01 29.80 29.95 29.70 29.90 2.9M
2021-06-30 29.95 29.95 29.80 29.90 3.5M
2021-06-29 30.00 30.00 29.60 30.00 4.3M
2021-06-28 30.00 30.05 29.70 30.05 3.7M
2021-06-25 29.95 30.10 29.90 30.05 3.6M
2021-06-24 30.00 30.00 29.85 29.95 3.0M
2021-06-23 29.90 30.00 29.75 30.00 5.9M
2021-06-22 29.60 30.10 29.60 29.70 7.0M
2021-06-21 29.05 29.80 29.05 29.45 6.9M
2021-06-18 29.35 29.40 29.00 29.00 19.0M
2021-06-17 29.40 29.45 29.20 29.40 3.6M
2021-06-16 29.80 29.85 29.55 29.55 3.0M
2021-06-15 29.80 30.00 29.75 29.75 3.0M
2021-06-11 29.55 29.80 29.45 29.65 2.9M
2021-06-10 29.35 29.55 29.35 29.40 3.3M
2021-06-09 29.15 29.35 29.15 29.35 2.3M
2021-06-08 29.20 29.60 29.10 29.15 4.6M
2021-06-07 29.60 29.70 29.05 29.20 6.0M
2021-06-04 30.00 30.05 29.80 30.00 3.1M
2021-06-03 30.10 30.35 29.90 30.15 4.1M
2021-06-02 29.95 30.20 29.85 30.20 6.2M
2021-06-01 29.45 29.95 29.40 29.95 5.6M
2021-05-31 28.90 29.45 28.80 29.45 6.5M
2021-05-28 29.15 29.15 28.65 28.90 6.4M
2021-05-27 28.20 29.25 28.05 29.25 11.8M
2021-05-26 28.30 28.35 28.10 28.25 3.4M
2021-05-25 28.15 28.50 28.10 28.30 4.2M
2021-05-24 28.00 28.25 28.00 28.10 3.7M
2021-05-21 28.15 28.55 27.90 28.10 6.4M
2021-05-20 28.05 28.30 28.00 28.15 5.3M
2021-05-19 27.90 28.55 27.85 28.50 5.3M
2021-05-18 27.10 27.95 27.10 27.85 9.6M
2021-05-17 26.80 27.80 26.80 27.00 15.1M
2021-05-14 28.35 28.85 28.35 28.85 7.2M
2021-05-13 28.40 28.80 27.50 28.30 13.3M
2021-05-12 29.60 29.95 28.20 28.65 20.5M
2021-05-11 31.00 31.05 30.05 30.10 11.8M
2021-05-10 31.15 31.30 31.00 31.25 6.7M
2021-05-07 30.60 31.00 30.60 31.00 4.7M
2021-05-06 30.50 30.65 30.35 30.60 5.9M
2021-05-05 30.30 30.70 30.25 30.55 4.0M
2021-05-04 30.80 30.90 30.20 30.35 9.6M
2021-05-03 31.30 31.35 30.75 30.75 9.1M
2021-04-29 31.35 31.45 31.25 31.45 6.1M
2021-04-28 31.30 31.45 31.25 31.40 4.6M
2021-04-27 31.35 31.35 31.20 31.35 5.6M
2021-04-26 31.15 31.40 31.00 31.35 7.4M
2021-04-23 31.25 31.30 31.00 31.20 6.4M
2021-04-22 31.50 31.50 31.00 31.25 10.5M
2021-04-21 31.55 31.65 31.35 31.35 7.9M
2021-04-20 31.25 31.55 31.20 31.55 12.5M
2021-04-19 30.95 31.30 30.85 31.25 10.4M
2021-04-16 30.65 30.90 30.65 30.90 4.7M
2021-04-15 30.65 30.65 30.55 30.60 6.0M
2021-04-14 30.70 30.80 30.55 30.65 5.2M
2021-04-13 30.85 30.85 30.70 30.70 5.6M
2021-04-12 30.80 30.90 30.70 30.85 6.9M
2021-04-09 30.95 30.95 30.85 30.90 5.7M
2021-04-08 30.95 31.15 30.85 31.00 6.6M
2021-04-07 30.85 31.00 30.80 31.00 4.0M
2021-04-06 31.25 31.35 30.85 30.85 6.0M
2021-04-01 31.50 31.55 31.00 31.10 8.0M
2021-03-31 31.10 31.50 31.00 31.45 10.2M
2021-03-30 30.90 31.05 30.85 31.00 6.8M
2021-03-29 30.55 30.85 30.50 30.85 4.7M
2021-03-26 30.60 30.65 30.45 30.50 4.2M
2021-03-25 30.60 30.65 30.45 30.60 4.5M
2021-03-24 30.65 30.70 30.45 30.70 6.3M
2021-03-23 30.75 30.75 30.55 30.55 5.6M
2021-03-22 31.00 31.00 30.70 30.75 7.6M
2021-03-19 30.80 31.20 30.40 31.20 11.6M
2021-03-18 31.00 31.00 30.80 30.80 8.8M
2021-03-17 30.60 30.70 30.40 30.50 7.0M
2021-03-16 30.70 30.75 30.55 30.65 4.9M
2021-03-15 30.70 30.80 30.60 30.70 5.2M
2021-03-12 30.90 30.90 30.65 30.80 3.8M
2021-03-11 30.90 30.90 30.75 30.85 5.9M
2021-03-10 30.90 30.90 30.60 30.75 4.0M
2021-03-09 30.85 30.95 30.60 30.75 7.1M
2021-03-08 30.90 30.95 30.55 30.55 4.4M
2021-03-05 30.15 30.80 30.15 30.60 6.9M
2021-03-04 30.85 30.90 30.30 30.40 9.9M
2021-03-03 30.70 31.00 30.60 31.00 10.3M
2021-03-02 30.55 30.80 30.40 30.50 8.2M
2021-02-26 31.00 31.00 30.15 30.15 19.3M
2021-02-25 30.90 31.00 30.80 31.00 12.4M
2021-02-24 30.80 31.00 30.55 30.65 9.0M
2021-02-23 30.05 30.70 30.05 30.70 10.6M
2021-02-22 30.00 30.25 30.00 30.05 7.5M
2021-02-19 29.80 30.00 29.60 30.00 5.3M
2021-02-18 29.80 30.10 29.70 29.85 7.7M
2021-02-17 29.40 29.85 29.20 29.80 8.9M
2021-02-05 29.20 29.50 29.00 29.40 7.0M
2021-02-04 28.95 29.20 28.85 29.20 5.9M
2021-02-03 29.15 29.30 28.90 29.10 7.1M
2021-02-02 28.70 29.15 28.55 29.15 4.5M
2021-02-01 28.80 28.90 28.70 28.80 4.7M
2021-01-29 29.00 29.15 28.90 28.90 13.4M
2021-01-28 29.20 29.25 28.90 29.05 6.5M
2021-01-27 29.25 29.65 29.20 29.25 7.4M
2021-01-26 29.10 29.20 29.00 29.20 6.4M
2021-01-25 29.00 29.25 28.80 29.20 6.2M
2021-01-22 29.10 29.25 29.00 29.15 8.0M
2021-01-21 29.05 29.45 29.05 29.10 7.1M
2021-01-20 30.00 30.00 29.05 29.05 17.8M
2021-01-19 30.00 30.10 29.85 30.00 8.6M
2021-01-18 30.25 30.25 29.85 30.05 9.7M
2021-01-15 30.60 30.60 30.25 30.30 8.3M
2021-01-14 30.50 30.85 30.35 30.60 6.8M
2021-01-13 30.65 30.65 30.40 30.50 10.0M
2021-01-12 30.70 30.80 30.40 30.65 10.3M
2021-01-11 30.70 30.80 30.50 30.70 8.7M
2021-01-08 30.75 30.80 30.35 30.70 10.3M
2021-01-07 30.65 30.90 30.60 30.75 7.2M
2021-01-06 30.75 30.85 30.35 30.55 11.1M
2021-01-05 31.10 31.10 30.70 30.75 6.7M
2021-01-04 31.70 31.70 31.10 31.10 10.1M