Taiwan Hotel (THOI)

THOI
🏛️ 台湾 →
108.98
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
2022-12-30 117.45 119.82 117.44 119.64 22.0M
2022-12-29 121.24 121.24 115.43 117.40 32.8M
2022-12-28 117.21 122.26 117.16 121.54 38.1M
2022-12-27 117.23 121.13 117.16 117.21 29.2M
2022-12-26 115.42 117.13 114.96 116.52 8.1M
2022-12-23 115.26 115.56 113.93 115.34 4.8M
2022-12-22 114.58 115.89 114.58 115.25 9.7M
2022-12-21 112.98 115.13 112.98 114.39 9.9M
2022-12-20 115.76 116.90 112.90 112.90 13.1M
2022-12-19 115.06 116.24 115.00 115.76 15.6M
2022-12-16 118.25 118.28 115.11 115.11 85.2M
2022-12-15 116.98 119.73 116.88 118.32 21.9M
2022-12-14 115.85 117.98 115.85 116.98 8.7M
2022-12-13 116.43 118.06 115.71 115.75 10.6M
2022-12-12 117.42 118.09 116.33 116.45 12.6M
2022-12-09 117.33 118.25 116.68 117.42 14.7M
2022-12-08 115.34 117.52 114.25 117.26 15.5M
2022-12-07 116.26 116.33 113.98 115.30 11.6M
2022-12-06 116.22 117.12 115.61 116.60 12.6M
2022-12-05 115.93 116.52 114.88 116.01 12.0M
2022-12-02 115.29 116.83 115.07 115.57 15.5M
2022-12-01 112.89 116.10 112.89 115.23 32.4M
2022-11-30 108.47 113.19 108.47 112.35 26.0M
2022-11-29 106.67 108.73 106.67 107.99 15.8M
2022-11-28 103.98 106.73 103.82 106.58 10.5M
2022-11-25 104.27 105.24 104.00 104.00 6.7M
2022-11-24 103.87 104.36 103.86 104.11 4.7M
2022-11-23 103.60 104.06 103.29 103.83 5.3M
2022-11-22 103.86 104.61 103.27 103.46 6.1M
2022-11-21 103.40 104.79 102.90 103.92 8.2M
2022-11-18 103.22 104.73 102.97 103.18 16.5M
2022-11-17 101.11 103.36 101.11 103.22 9.4M
2022-11-16 101.52 102.51 100.76 101.11 9.5M
2022-11-15 100.69 101.67 100.42 101.52 7.1M
2022-11-14 99.49 100.95 99.44 100.69 8.7M
2022-11-11 99.73 100.65 98.48 99.34 8.5M
2022-11-10 99.34 100.27 99.15 99.30 5.6M
2022-11-09 99.64 100.01 99.07 99.40 6.0M
2022-11-08 99.43 99.96 99.15 99.54 7.4M
2022-11-07 97.15 99.44 97.15 99.29 7.4M
2022-11-04 95.80 97.34 95.68 97.10 5.6M
2022-11-03 96.07 96.07 95.33 95.88 2.9M
2022-11-02 95.80 96.67 95.80 96.14 4.5M
2022-11-01 95.45 96.10 95.23 95.75 5.9M
2022-10-31 94.39 95.58 94.39 95.54 7.8M
2022-10-28 95.08 95.41 94.17 94.20 4.0M
2022-10-27 92.70 95.07 92.70 95.07 6.6M
2022-10-26 92.98 93.33 92.08 92.70 5.3M
2022-10-25 93.80 94.17 92.25 93.03 6.6M
2022-10-24 93.52 94.78 93.38 93.74 5.7M
2022-10-21 94.84 95.04 93.36 93.36 8.1M
2022-10-20 95.91 95.91 93.93 94.73 8.8M
2022-10-19 96.98 97.53 95.93 96.00 6.8M
2022-10-18 97.35 97.78 96.57 97.02 7.6M
2022-10-17 98.72 98.72 95.80 97.10 11.3M
2022-10-14 96.92 99.27 96.92 99.04 16.2M
2022-10-13 100.55 101.24 96.32 96.70 21.7M
2022-10-12 100.62 101.33 100.19 100.61 8.4M
2022-10-11 102.08 102.08 99.73 100.29 12.4M
2022-10-07 102.25 104.57 102.12 102.31 27.3M
2022-10-06 101.98 102.45 101.33 102.18 7.8M
2022-10-05 102.36 102.96 101.73 101.73 9.6M
2022-10-04 101.36 102.66 101.23 102.31 11.5M
2022-10-03 101.22 102.47 100.86 101.21 15.6M
2022-09-30 101.49 102.87 101.01 101.52 28.5M
2022-09-29 99.88 102.69 99.88 101.85 17.2M
2022-09-28 102.52 102.72 99.41 99.56 16.7M
2022-09-27 102.72 102.88 100.00 102.63 22.8M
2022-09-26 103.89 104.44 102.21 102.75 28.9M
2022-09-23 103.81 105.41 103.58 104.40 42.3M
2022-09-22 101.51 105.50 101.51 103.77 51.2M
2022-09-21 102.50 102.85 101.34 101.39 19.4M
2022-09-20 98.70 102.72 98.70 102.47 20.8M
2022-09-19 99.73 100.13 98.60 98.60 8.8M
2022-09-16 99.21 100.04 98.81 99.73 14.3M
2022-09-15 99.49 99.97 99.33 99.34 7.8M
2022-09-14 99.59 99.64 98.42 99.59 6.7M
2022-09-13 99.25 99.99 99.25 99.66 5.7M
2022-09-12 98.36 99.25 98.34 99.16 4.6M
2022-09-08 97.69 98.56 97.48 98.13 4.4M
2022-09-07 97.79 97.79 96.85 97.38 4.8M
2022-09-06 97.57 98.98 97.56 97.77 10.9M
2022-09-05 98.62 98.78 97.53 97.53 3.8M
2022-09-02 98.65 99.28 98.56 98.62 4.5M
2022-09-01 99.64 99.64 98.37 98.57 5.3M
2022-08-31 99.25 100.27 99.21 99.66 9.6M
2022-08-30 98.20 99.42 98.20 99.24 6.7M
2022-08-29 99.43 99.77 98.13 98.19 24.1M
2022-08-26 97.77 100.61 97.77 100.09 20.0M
2022-08-25 97.40 97.92 97.40 97.67 5.8M
2022-08-24 96.74 97.79 96.74 97.42 7.5M
2022-08-23 97.13 97.19 96.64 96.91 5.3M
2022-08-22 96.88 97.57 96.50 97.16 7.4M
2022-08-19 96.70 97.11 96.34 96.89 5.3M
2022-08-18 96.35 96.74 95.99 96.70 3.8M
2022-08-17 96.69 97.00 96.20 96.40 3.6M
2022-08-16 96.83 97.46 96.51 96.66 6.2M
2022-08-15 96.17 96.80 96.02 96.80 4.2M
2022-08-12 96.06 96.17 95.72 96.09 3.5M
2022-08-11 95.66 96.17 95.66 96.03 4.9M
2022-08-10 95.40 95.55 95.02 95.47 4.0M
2022-08-09 94.91 95.54 94.91 95.38 5.1M
2022-08-08 95.18 95.31 94.19 94.91 3.4M
2022-08-05 94.11 95.32 93.97 95.32 5.0M
2022-08-04 94.41 94.41 92.61 94.08 6.2M
2022-08-03 96.09 96.10 94.29 94.41 6.8M
2022-08-02 97.31 97.31 95.68 96.24 5.6M
2022-08-01 98.01 98.01 97.35 97.37 3.1M
2022-07-29 97.56 98.12 97.56 98.05 4.1M
2022-07-28 98.26 98.52 97.43 97.59 4.1M
2022-07-27 98.44 99.08 97.15 98.18 6.7M
2022-07-26 98.99 100.39 98.21 98.41 15.0M
2022-07-25 98.26 98.87 98.02 98.87 5.0M
2022-07-22 98.79 99.45 98.27 98.40 7.4M
2022-07-21 99.14 99.53 97.90 98.76 9.4M
2022-07-20 99.70 100.58 98.73 99.14 21.6M
2022-07-19 99.12 100.61 98.93 99.60 49.9M
2022-07-18 94.95 99.26 94.95 99.00 24.3M
2022-07-15 95.93 96.19 94.58 94.80 5.5M
2022-07-14 96.26 96.26 95.69 95.88 3.9M
2022-07-13 95.58 96.86 95.58 96.26 6.7M
2022-07-12 96.34 96.34 94.19 95.07 7.3M
2022-07-11 96.58 97.31 96.32 96.50 5.7M
2022-07-08 97.67 98.07 96.74 96.91 5.8M
2022-07-07 96.65 97.65 95.50 97.50 8.0M
2022-07-06 98.50 98.50 96.40 96.56 6.5M
2022-07-05 97.54 99.20 97.54 98.55 9.5M
2022-07-04 95.90 98.05 95.86 97.56 10.9M
2022-07-01 98.47 98.65 95.41 95.61 12.3M
2022-06-30 100.19 100.22 98.15 98.56 7.8M
2022-06-29 99.60 100.27 98.96 100.19 6.3M
2022-06-28 100.54 100.58 99.29 99.64 6.5M
2022-06-27 99.25 100.47 99.19 100.47 11.0M
2022-06-24 96.73 99.46 96.73 98.86 12.7M
2022-06-23 95.99 97.38 95.74 96.63 10.7M
2022-06-22 96.81 97.69 95.68 95.96 12.2M
2022-06-21 94.06 96.71 94.06 96.65 10.0M
2022-06-20 96.90 97.19 94.01 94.01 10.2M
2022-06-17 96.59 97.44 95.79 97.38 12.0M
2022-06-16 97.55 98.64 96.74 96.84 10.1M
2022-06-15 98.15 98.78 97.89 98.25 8.3M
2022-06-14 98.33 98.33 96.71 97.99 13.6M
2022-06-13 99.59 100.84 98.26 98.26 31.2M
2022-06-10 99.05 100.00 98.69 99.77 12.3M
2022-06-09 99.82 100.89 99.53 99.53 20.4M
2022-06-08 99.07 100.36 98.80 99.83 28.9M
2022-06-07 99.65 99.97 98.46 98.94 35.0M
2022-06-06 98.11 100.91 98.11 99.65 65.2M
2022-06-02 96.46 99.78 96.46 98.12 61.0M
2022-06-01 95.84 97.39 95.84 96.43 20.8M
2022-05-31 95.86 96.33 95.27 95.87 41.8M
2022-05-30 92.92 96.04 92.92 95.77 22.3M
2022-05-27 92.19 93.38 92.19 92.86 11.3M
2022-05-26 92.39 92.94 91.96 91.96 5.1M
2022-05-25 91.07 92.39 91.07 92.27 4.6M
2022-05-24 91.67 91.91 90.94 91.07 4.5M
2022-05-23 91.33 91.68 91.33 91.56 5.3M
2022-05-20 90.77 91.58 90.62 91.23 4.2M
2022-05-19 91.75 91.75 89.83 90.74 8.6M
2022-05-18 91.67 92.39 91.30 91.78 5.3M
2022-05-17 90.99 92.28 90.98 91.65 5.0M
2022-05-16 91.10 91.40 90.35 90.99 8.4M
2022-05-13 89.14 90.86 89.03 90.86 13.1M
2022-05-12 91.45 91.57 88.87 89.13 13.2M
2022-05-11 92.08 92.49 91.47 91.49 5.8M
2022-05-10 92.00 92.07 90.67 92.07 9.4M
2022-05-09 94.01 94.01 92.00 92.00 24.7M
2022-05-06 94.00 94.07 93.06 94.01 7.0M
2022-05-05 94.28 94.86 93.99 94.37 5.8M
2022-05-04 94.12 94.89 93.81 94.05 7.5M
2022-05-03 93.72 94.29 93.62 94.07 12.5M
2022-04-29 92.50 94.15 92.50 93.68 18.9M
2022-04-28 92.57 92.94 92.33 92.48 3.7M
2022-04-27 94.08 94.08 92.10 92.71 7.7M
2022-04-26 93.87 94.92 93.85 94.31 9.9M
2022-04-25 95.45 95.45 93.54 93.83 11.2M
2022-04-22 95.44 96.14 95.18 95.58 10.3M
2022-04-21 94.76 95.67 94.72 95.55 14.0M
2022-04-20 94.86 95.17 94.57 94.82 7.5M
2022-04-19 94.34 95.01 94.34 94.82 10.1M
2022-04-18 95.23 95.24 94.05 94.34 17.9M
2022-04-15 96.14 97.01 95.38 95.57 25.7M
2022-04-14 97.00 98.93 96.14 96.14 48.6M
2022-04-13 94.04 97.39 94.04 96.90 26.4M
2022-04-12 93.74 94.04 93.37 93.99 8.6M
2022-04-11 95.49 95.60 93.75 93.91 11.0M
2022-04-08 94.96 95.50 94.78 95.37 17.4M
2022-04-07 96.53 96.66 94.80 94.93 11.1M
2022-04-06 96.30 96.81 95.89 96.61 10.8M
2022-04-01 96.05 96.45 95.42 96.26 9.7M
2022-03-31 96.49 96.96 96.08 96.08 17.4M
2022-03-30 95.95 96.57 95.83 96.57 12.6M
2022-03-29 94.91 96.12 94.91 95.95 22.9M
2022-03-28 95.72 95.72 93.69 94.88 13.7M
2022-03-25 96.16 96.53 95.40 95.68 21.6M
2022-03-24 96.56 96.87 95.80 95.90 11.0M
2022-03-23 95.97 97.09 95.97 96.60 29.6M
2022-03-22 96.34 96.34 95.60 96.05 10.4M
2022-03-21 96.89 96.91 96.19 96.34 6.5M
2022-03-18 96.20 96.94 96.01 96.81 9.9M
2022-03-17 94.15 96.59 94.15 96.45 20.5M
2022-03-16 94.39 94.50 93.65 94.10 8.4M
2022-03-15 95.16 95.17 93.88 93.93 10.3M
2022-03-14 95.09 96.22 94.82 95.16 11.1M
2022-03-11 95.24 95.42 94.92 94.96 8.7M
2022-03-10 94.16 96.50 94.16 95.28 22.7M
2022-03-09 94.07 95.14 93.54 94.09 14.2M
2022-03-08 94.73 95.92 93.82 94.02 21.4M
2022-03-07 98.77 98.77 94.41 94.90 17.7M
2022-03-04 100.72 100.72 98.94 98.98 31.3M
2022-03-03 99.56 101.33 99.56 100.90 32.5M
2022-03-02 101.14 101.21 99.49 99.69 17.3M
2022-03-01 100.56 101.24 99.83 101.19 22.3M
2022-02-25 100.74 102.71 100.34 100.69 66.6M
2022-02-24 100.65 104.84 99.54 100.70 71.8M
2022-02-23 99.85 100.73 99.49 100.73 19.4M
2022-02-22 101.08 101.08 98.84 99.81 20.2M
2022-02-21 101.35 101.48 100.47 101.11 32.7M
2022-02-18 100.46 103.02 100.07 101.37 70.7M
2022-02-17 96.97 101.51 96.97 100.61 27.7M
2022-02-16 96.97 97.42 96.61 96.97 6.1M
2022-02-15 95.71 97.98 95.71 96.65 12.2M
2022-02-14 95.76 95.86 95.15 95.64 3.9M
2022-02-11 95.16 96.18 94.87 95.88 5.1M
2022-02-10 95.23 95.54 94.72 95.39 3.2M
2022-02-09 94.95 95.55 94.56 95.19 3.0M
2022-02-08 93.56 95.01 93.56 94.95 4.0M
2022-02-07 91.79 93.78 91.79 93.66 3.7M
2022-01-26 91.31 91.95 91.23 91.70 3.4M
2022-01-25 91.53 91.79 91.03 91.31 2.6M
2022-01-24 91.98 91.98 90.62 91.55 3.0M
2022-01-21 92.79 92.94 92.05 92.06 3.3M
2022-01-20 92.21 93.15 92.09 92.96 2.3M
2022-01-19 92.05 92.45 91.85 92.34 2.3M
2022-01-18 91.61 92.48 91.61 92.00 2.1M
2022-01-17 91.77 91.77 91.26 91.59 2.1M
2022-01-14 92.45 92.47 91.54 91.87 2.4M
2022-01-13 92.52 92.76 92.20 92.49 2.7M
2022-01-12 92.74 92.80 92.19 92.55 2.9M
2022-01-11 92.63 93.25 92.27 92.75 3.0M
2022-01-10 93.28 93.28 92.18 92.74 4.0M
2022-01-07 94.55 94.72 93.18 93.45 4.0M
2022-01-06 94.91 94.96 94.28 94.59 2.3M
2022-01-05 94.70 95.31 94.69 94.88 1.8M
2022-01-04 95.19 95.32 94.64 94.70 2.1M
2022-01-03 95.95 95.95 95.11 95.14 1.8M