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
2023-12-29 130.31 134.54 130.31 132.02 41.6M
2023-12-28 130.53 130.70 129.61 130.30 7.1M
2023-12-27 129.77 130.52 129.75 130.52 7.2M
2023-12-26 129.35 129.74 129.16 129.74 4.9M
2023-12-25 128.80 129.66 128.80 129.32 4.4M
2023-12-22 129.55 129.55 128.58 128.74 5.7M
2023-12-21 130.25 130.25 129.16 129.39 8.7M
2023-12-20 128.08 130.37 128.08 130.32 15.0M
2023-12-19 129.17 129.32 127.58 128.00 7.3M
2023-12-18 129.81 130.42 129.10 129.20 6.0M
2023-12-15 129.38 130.02 129.16 129.84 7.6M
2023-12-14 128.95 129.76 128.95 129.26 6.9M
2023-12-13 128.91 129.22 128.67 128.79 6.2M
2023-12-12 129.65 130.16 128.65 128.91 8.1M
2023-12-11 130.29 130.64 129.45 129.66 8.3M
2023-12-08 131.39 131.98 130.34 130.39 9.1M
2023-12-07 131.28 132.17 130.54 131.34 11.1M
2023-12-06 130.42 132.07 130.42 131.27 12.2M
2023-12-05 131.51 131.60 130.07 130.35 11.6M
2023-12-04 130.50 131.78 130.40 131.32 11.4M
2023-12-01 130.48 131.39 130.33 130.47 7.5M
2023-11-30 129.96 131.02 129.96 130.51 11.0M
2023-11-29 130.42 130.64 129.63 129.81 8.9M
2023-11-28 129.13 130.48 129.08 130.35 11.4M
2023-11-27 131.12 131.79 128.85 129.03 19.2M
2023-11-24 135.38 135.38 130.89 131.14 33.0M
2023-11-23 134.91 136.96 133.32 135.43 36.9M
2023-11-22 134.19 138.08 134.05 134.70 49.6M
2023-11-21 133.77 134.71 133.38 134.07 23.9M
2023-11-20 137.88 137.88 133.50 133.73 61.2M
2023-11-17 134.09 140.55 133.93 139.42 91.8M
2023-11-16 128.83 134.62 128.83 133.67 57.4M
2023-11-15 127.27 129.19 127.27 128.66 12.1M
2023-11-14 127.49 128.16 126.66 126.95 11.4M
2023-11-13 128.15 128.62 126.98 127.49 16.2M
2023-11-10 128.03 129.52 127.57 127.99 24.3M
2023-11-09 128.72 129.09 127.72 127.96 10.6M
2023-11-08 128.78 129.27 127.95 128.69 18.0M
2023-11-07 127.67 130.30 127.67 128.71 29.2M
2023-11-06 124.94 128.30 124.94 127.62 29.2M
2023-11-03 124.96 126.11 124.39 124.94 12.6M
2023-11-02 123.75 125.53 122.51 124.82 18.0M
2023-11-01 119.82 123.74 119.82 123.63 25.1M
2023-10-31 119.18 121.09 119.18 119.71 10.0M
2023-10-30 118.99 119.76 118.73 119.02 5.7M
2023-10-27 118.03 119.63 118.03 118.91 5.7M
2023-10-26 119.65 119.73 118.02 118.02 7.1M
2023-10-25 118.66 119.99 118.66 119.80 6.3M
2023-10-24 117.83 118.64 117.03 118.64 7.0M
2023-10-23 116.07 119.01 115.53 117.82 7.0M
2023-10-20 117.61 117.61 115.39 116.30 7.9M
2023-10-19 119.84 119.84 117.73 117.84 6.9M
2023-10-18 120.65 120.76 119.35 119.97 7.5M
2023-10-17 121.54 121.97 120.49 120.65 7.2M
2023-10-16 122.82 122.82 121.32 121.47 6.3M
2023-10-13 124.08 125.77 122.79 122.79 11.8M
2023-10-12 123.34 124.57 123.16 124.04 6.1M
2023-10-11 125.80 126.15 123.20 123.20 7.3M
2023-10-06 125.93 126.29 125.72 125.72 3.4M
2023-10-05 125.30 126.66 125.30 125.88 4.9M
2023-10-04 127.16 127.22 125.09 125.21 5.5M
2023-10-03 128.42 128.49 127.08 127.18 5.1M
2023-10-02 127.67 128.60 127.54 128.35 5.9M
2023-09-28 125.79 128.46 125.79 127.52 8.0M
2023-09-27 125.34 126.85 124.97 125.72 5.2M
2023-09-26 126.77 126.78 125.38 125.38 4.4M
2023-09-25 125.46 127.23 125.21 126.78 4.8M
2023-09-22 124.64 125.29 123.63 125.29 4.4M
2023-09-21 127.79 127.79 124.64 124.67 9.1M
2023-09-20 127.76 128.68 127.13 127.79 4.8M
2023-09-19 129.44 129.68 127.70 127.88 5.5M
2023-09-18 129.40 130.02 129.13 129.33 3.8M
2023-09-15 130.50 130.78 129.01 129.37 7.0M
2023-09-14 129.24 130.64 129.01 130.41 8.4M
2023-09-13 127.50 129.87 127.24 129.10 11.9M
2023-09-12 128.13 129.00 127.36 127.36 7.4M
2023-09-11 129.62 130.34 127.63 128.19 8.6M
2023-09-08 129.01 129.84 128.37 129.57 4.9M
2023-09-07 129.73 130.14 128.85 129.04 7.9M
2023-09-06 130.97 131.47 129.77 130.00 6.0M
2023-09-05 131.65 131.87 130.96 131.02 5.7M
2023-09-04 132.79 133.15 131.30 131.60 6.4M
2023-09-01 132.38 133.83 132.05 132.51 8.3M
2023-08-31 133.03 133.03 131.83 132.39 8.5M
2023-08-30 132.62 132.93 131.93 132.83 7.9M
2023-08-29 131.85 132.49 130.56 132.49 11.6M
2023-08-28 135.29 135.94 131.25 131.99 31.3M
2023-08-25 130.61 137.02 130.61 135.21 44.1M
2023-08-24 130.62 130.90 129.56 129.90 8.8M
2023-08-23 129.47 131.69 129.47 130.34 10.1M
2023-08-22 130.74 131.16 129.05 129.05 9.7M
2023-08-21 131.01 131.81 130.37 130.69 7.2M
2023-08-18 133.41 133.56 130.44 130.91 11.2M
2023-08-17 131.66 133.77 130.03 133.45 14.1M
2023-08-16 134.57 134.57 130.79 131.91 15.0M
2023-08-15 133.71 135.26 133.63 134.58 14.9M
2023-08-14 139.06 139.50 132.49 133.63 25.0M
2023-08-11 137.16 139.87 135.45 139.07 23.9M
2023-08-10 138.55 138.84 136.59 137.12 13.8M
2023-08-09 139.05 139.65 138.27 138.54 11.2M
2023-08-08 139.71 141.48 138.84 138.96 15.6M
2023-08-07 140.98 141.00 138.28 139.71 13.2M
2023-08-04 139.99 143.62 139.99 141.01 17.9M
2023-08-02 142.48 143.99 139.90 139.90 19.1M
2023-08-01 141.40 143.44 141.40 142.61 17.5M
2023-07-31 142.84 143.95 141.02 141.25 25.1M
2023-07-28 142.51 145.13 141.36 142.74 45.3M
2023-07-27 140.17 143.24 140.17 142.64 21.7M
2023-07-26 139.57 142.08 138.42 140.06 20.8M
2023-07-25 139.51 139.98 137.19 139.66 18.0M
2023-07-24 142.32 142.41 139.31 139.31 18.9M
2023-07-21 144.96 147.31 142.16 142.34 43.3M
2023-07-20 140.20 145.40 140.20 144.90 36.1M
2023-07-19 141.39 143.33 140.10 140.10 17.8M
2023-07-18 144.68 145.19 141.40 141.86 26.3M
2023-07-17 145.54 146.05 142.92 144.54 20.5M
2023-07-14 145.19 147.42 143.87 145.65 24.9M
2023-07-13 146.05 146.73 144.88 145.02 21.5M
2023-07-12 149.41 149.80 145.34 145.89 26.8M
2023-07-11 150.08 152.28 148.83 149.56 25.8M
2023-07-10 150.43 151.18 149.26 149.47 19.7M
2023-07-07 151.79 152.95 149.92 150.44 28.3M
2023-07-06 153.64 154.34 151.58 151.79 25.0M
2023-07-05 153.31 156.56 153.25 153.52 29.6M
2023-07-04 156.80 157.02 152.64 153.11 30.9M
2023-07-03 157.60 158.40 156.03 156.63 24.0M
2023-06-30 158.78 159.22 156.95 157.44 17.5M
2023-06-29 158.35 158.86 157.36 158.41 22.5M
2023-06-28 157.94 160.14 157.49 158.72 40.3M
2023-06-27 163.46 163.46 157.47 157.91 52.1M
2023-06-26 167.70 169.19 162.66 163.43 65.8M
2023-06-21 169.57 175.71 167.09 167.48 220.9M
2023-06-20 167.04 171.11 167.04 169.63 144.4M
2023-06-19 164.88 169.50 164.88 167.62 72.3M
2023-06-16 164.49 168.14 164.28 164.43 51.8M
2023-06-15 163.07 164.21 161.03 163.79 39.7M
2023-06-14 162.72 165.80 161.77 162.95 85.1M
2023-06-13 161.75 164.44 160.68 162.45 80.8M
2023-06-12 167.95 167.95 161.43 161.60 71.6M
2023-06-09 171.00 175.08 166.01 167.95 120.9M
2023-06-08 170.23 174.61 168.90 170.73 167.4M
2023-06-07 164.85 170.86 164.85 169.99 156.5M
2023-06-06 160.90 166.43 160.90 164.64 113.5M
2023-06-05 159.05 162.05 159.05 160.90 41.4M
2023-06-02 156.66 159.52 156.66 158.86 59.3M
2023-06-01 154.90 159.87 154.90 156.42 113.9M
2023-05-31 149.12 155.59 149.12 154.90 87.0M
2023-05-30 152.69 153.29 149.09 149.09 34.1M
2023-05-29 152.68 153.13 151.58 152.56 38.5M
2023-05-26 155.87 156.02 152.30 152.33 78.1M
2023-05-25 158.47 158.59 153.31 155.84 150.3M
2023-05-24 153.61 158.70 153.61 158.63 142.0M
2023-05-23 150.89 156.01 149.58 153.57 88.4M
2023-05-22 149.58 151.14 148.88 150.81 42.9M
2023-05-19 147.54 152.40 145.96 149.31 62.1M
2023-05-18 147.61 148.55 145.43 147.41 32.2M
2023-05-17 146.20 148.15 146.20 147.63 47.4M
2023-05-16 145.04 147.70 145.04 145.77 36.8M
2023-05-15 146.70 147.93 144.26 144.69 35.0M
2023-05-12 144.86 147.08 143.50 146.88 27.0M
2023-05-11 144.50 147.08 144.14 144.58 34.8M
2023-05-10 144.15 146.75 143.63 144.50 25.5M
2023-05-09 145.66 146.13 143.71 143.76 16.1M
2023-05-08 146.84 148.86 145.59 145.94 17.6M
2023-05-05 145.62 147.76 145.31 146.73 19.0M
2023-05-04 143.04 145.94 141.97 145.81 15.2M
2023-05-03 143.19 143.69 142.50 143.02 9.8M
2023-05-02 142.82 144.06 142.56 143.20 11.7M
2023-04-28 139.90 143.29 139.90 142.78 21.1M
2023-04-27 139.88 140.13 137.15 139.74 18.5M
2023-04-26 141.01 141.14 138.57 139.80 19.2M
2023-04-25 143.73 146.40 139.94 140.99 27.9M
2023-04-24 142.08 145.53 141.83 143.82 22.5M
2023-04-21 145.14 145.44 141.85 142.20 27.7M
2023-04-20 151.23 153.01 144.97 145.75 44.8M
2023-04-19 146.62 153.47 146.62 151.35 62.6M
2023-04-18 145.19 147.97 145.19 145.86 29.0M
2023-04-17 144.91 147.01 144.91 145.05 56.1M
2023-04-14 139.88 145.84 139.88 144.63 61.3M
2023-04-13 137.78 140.78 137.38 139.76 30.9M
2023-04-12 136.09 137.95 136.09 137.73 15.0M
2023-04-11 137.40 138.09 136.08 136.10 13.0M
2023-04-10 136.43 137.43 136.35 137.09 11.6M
2023-04-07 136.92 138.23 136.03 136.48 16.5M
2023-04-06 138.91 138.93 136.60 136.79 17.1M
2023-03-31 138.87 139.20 137.02 139.14 28.9M
2023-03-30 140.53 140.53 137.94 138.82 39.8M
2023-03-29 136.82 140.58 136.82 140.45 58.2M
2023-03-28 136.36 139.48 135.90 136.65 42.7M
2023-03-27 138.95 138.95 135.90 136.30 22.9M
2023-03-24 139.61 141.52 138.85 140.25 21.7M
2023-03-23 139.33 140.04 138.02 139.61 21.6M
2023-03-22 136.74 139.84 136.74 139.27 24.0M
2023-03-21 136.69 139.51 136.61 136.68 29.4M
2023-03-20 134.45 137.70 134.00 136.40 33.2M
2023-03-17 129.96 134.74 129.96 134.23 27.4M
2023-03-16 132.72 132.72 128.50 129.23 21.6M
2023-03-15 132.85 134.47 132.55 132.80 19.4M
2023-03-14 133.35 136.04 132.78 132.78 30.2M
2023-03-13 135.85 135.85 132.01 133.32 30.4M
2023-03-10 141.67 143.37 134.91 136.05 59.2M
2023-03-09 142.43 143.26 140.94 141.67 19.0M
2023-03-08 143.97 145.15 140.71 142.20 26.0M
2023-03-07 143.88 146.04 143.68 143.98 24.1M
2023-03-06 144.82 145.62 143.05 143.66 22.9M
2023-03-03 146.30 148.23 144.55 144.82 39.0M
2023-03-02 144.72 151.00 144.72 146.27 56.3M
2023-03-01 145.92 145.92 143.29 144.70 32.6M
2023-02-24 146.70 147.22 144.36 145.84 57.2M
2023-02-23 142.37 148.34 142.37 146.55 120.6M
2023-02-22 135.68 143.18 135.19 142.19 93.7M
2023-02-21 137.14 137.14 133.79 136.24 43.9M
2023-02-20 138.11 140.29 135.52 137.06 78.5M
2023-02-17 133.98 138.74 132.75 138.04 74.7M
2023-02-16 131.17 134.64 131.15 134.10 97.1M
2023-02-15 129.43 133.87 129.43 131.22 90.8M
2023-02-14 124.97 129.51 124.97 129.43 43.2M
2023-02-13 125.27 126.37 124.32 124.67 19.0M
2023-02-10 125.10 126.78 124.74 124.84 20.3M
2023-02-09 126.21 127.57 124.47 125.15 23.9M
2023-02-08 125.56 126.09 124.85 125.82 15.6M
2023-02-07 124.07 125.62 123.66 125.57 24.8M
2023-02-06 120.74 124.96 120.69 124.19 26.3M
2023-02-03 121.29 122.00 120.54 120.76 19.8M
2023-02-02 122.74 122.78 120.66 121.08 13.9M
2023-02-01 119.75 123.39 119.75 122.53 20.1M
2023-01-31 119.13 120.12 118.81 119.61 10.9M
2023-01-30 119.10 120.94 118.88 119.13 13.5M
2023-01-17 118.18 119.33 118.18 118.85 16.7M
2023-01-16 119.12 119.47 117.20 118.26 8.5M
2023-01-13 118.57 119.73 118.20 118.63 11.3M
2023-01-12 116.96 118.93 116.96 118.42 12.9M
2023-01-11 117.43 118.23 116.87 116.96 11.0M
2023-01-10 116.86 117.92 116.79 117.43 11.9M
2023-01-09 115.58 117.18 115.29 117.14 12.1M
2023-01-06 116.33 116.50 115.02 115.41 18.1M
2023-01-05 117.57 118.54 116.04 116.27 25.2M
2023-01-04 116.69 117.95 116.17 117.46 14.4M
2023-01-03 118.84 118.94 116.35 116.90 14.4M