TMP Steel (6248)

6248
🏛️ 台湾 →
20.50
最終更新: 2025-10-03
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 28.05 28.15 27.95 28.15 0.0M
2023-12-28 28.45 28.45 28.00 28.15 0.0M
2023-12-27 28.35 28.50 28.20 28.20 0.0M
2023-12-26 28.35 28.50 28.25 28.40 0.0M
2023-12-25 28.55 29.10 28.35 28.35 0.0M
2023-12-22 28.75 28.75 28.20 28.30 0.0M
2023-12-21 28.30 28.60 28.15 28.60 0.0M
2023-12-20 28.40 28.85 28.40 28.55 0.0M
2023-12-19 28.15 28.20 27.40 28.20 0.0M
2023-12-18 28.40 28.65 27.90 28.00 0.0M
2023-12-15 28.05 29.00 28.00 28.10 0.0M
2023-12-14 27.80 27.95 27.65 27.95 0.0M
2023-12-13 27.85 27.85 27.60 27.65 0.0M
2023-12-12 28.15 28.15 27.65 27.65 0.0M
2023-12-11 27.65 27.85 27.50 27.75 0.0M
2023-12-08 27.60 27.65 27.40 27.55 0.0M
2023-12-07 27.65 27.65 27.40 27.60 0.0M
2023-12-06 27.95 27.95 27.50 27.65 0.0M
2023-12-05 27.35 28.20 27.30 27.85 0.0M
2023-12-04 27.20 27.45 27.15 27.35 0.0M
2023-12-01 27.35 27.35 27.10 27.20 0.0M
2023-11-30 27.30 27.30 26.95 27.10 0.0M
2023-11-29 27.10 27.40 27.00 27.10 0.0M
2023-11-28 27.05 27.05 26.65 26.80 0.0M
2023-11-27 27.05 27.05 26.85 26.90 0.0M
2023-11-24 27.25 27.30 27.05 27.10 0.0M
2023-11-23 27.45 27.45 27.05 27.25 0.0M
2023-11-22 26.60 28.00 26.60 27.25 0.0M
2023-11-21 26.55 26.70 26.55 26.60 0.0M
2023-11-20 26.65 26.75 26.50 26.55 0.0M
2023-11-17 26.60 26.75 26.55 26.65 0.0M
2023-11-16 26.55 26.65 26.55 26.60 0.0M
2023-11-15 26.60 26.65 26.40 26.55 0.0M
2023-11-14 26.30 26.35 26.20 26.35 0.0M
2023-11-13 26.35 26.45 26.00 26.10 0.0M
2023-11-10 25.90 25.95 25.80 25.95 0.0M
2023-11-09 25.70 25.95 25.65 25.95 0.0M
2023-11-08 26.00 26.00 25.75 25.80 0.0M
2023-11-07 25.95 26.00 25.95 26.00 0.0M
2023-11-06 26.00 26.10 25.85 25.95 0.0M
2023-11-03 25.60 25.90 25.60 25.85 0.0M
2023-11-02 25.25 25.60 25.25 25.45 0.0M
2023-11-01 25.40 25.55 25.25 25.25 0.0M
2023-10-31 25.90 25.90 25.15 25.20 0.0M
2023-10-30 26.00 26.10 25.45 25.60 0.0M
2023-10-27 26.50 26.50 25.65 26.00 0.0M
2023-10-26 25.35 25.55 25.15 25.40 0.0M
2023-10-25 25.60 25.60 25.30 25.35 0.0M
2023-10-24 25.55 25.55 25.15 25.50 0.0M
2023-10-23 25.20 25.50 25.20 25.35 0.0M
2023-10-20 25.30 25.35 24.95 25.20 0.0M
2023-10-19 25.00 25.50 25.00 25.50 0.0M
2023-10-18 25.35 25.40 25.05 25.15 0.0M
2023-10-17 25.80 25.80 25.45 25.45 0.0M
2023-10-16 26.05 26.15 25.65 25.70 0.0M
2023-10-13 26.40 26.55 26.20 26.25 0.0M
2023-10-12 26.45 26.50 26.30 26.50 0.0M
2023-10-11 26.70 26.90 26.50 26.50 0.0M
2023-10-06 26.95 26.95 26.70 26.75 0.0M
2023-10-05 26.85 26.95 26.75 26.80 0.0M
2023-10-04 26.90 26.90 26.75 26.75 0.0M
2023-10-03 27.05 27.05 26.90 26.90 0.0M
2023-10-02 27.00 27.10 26.95 26.95 0.0M
2023-09-28 27.00 27.00 26.90 27.00 0.0M
2023-09-27 27.00 27.10 26.85 26.90 0.0M
2023-09-26 27.35 27.35 27.00 27.05 0.0M
2023-09-25 27.00 27.40 27.00 27.25 0.0M
2023-09-22 26.90 27.15 26.85 27.15 0.0M
2023-09-21 26.95 27.10 26.70 26.80 0.0M
2023-09-20 27.10 27.25 26.95 27.05 0.0M
2023-09-19 27.45 27.45 27.10 27.10 0.0M
2023-09-18 27.40 27.55 27.35 27.45 0.0M
2023-09-15 27.55 27.70 27.45 27.50 0.0M
2023-09-14 27.40 27.55 27.30 27.50 0.0M
2023-09-13 27.05 27.25 27.00 27.25 0.0M
2023-09-12 27.00 27.05 26.80 26.90 0.0M
2023-09-11 27.40 27.45 27.05 27.15 0.0M
2023-09-08 27.45 27.50 27.25 27.30 0.0M
2023-09-07 27.50 27.85 27.45 27.45 0.0M
2023-09-06 27.80 27.85 27.50 27.50 0.0M
2023-09-05 28.10 28.15 27.75 27.75 0.0M
2023-09-04 27.80 28.25 27.55 28.05 0.0M
2023-09-01 27.40 27.80 27.35 27.55 0.0M
2023-08-31 27.15 27.45 27.10 27.40 0.0M
2023-08-30 27.00 27.30 27.00 27.15 0.0M
2023-08-29 27.10 27.20 26.90 27.00 0.0M
2023-08-28 27.45 27.45 26.85 27.10 0.0M
2023-08-25 27.15 27.45 27.10 27.35 0.0M
2023-08-24 27.40 27.45 27.10 27.10 0.0M
2023-08-23 27.05 27.35 27.00 27.30 0.0M
2023-08-22 27.35 27.40 27.05 27.05 0.0M
2023-08-21 27.50 27.50 27.05 27.15 0.0M
2023-08-18 27.50 28.30 27.35 27.45 0.0M
2023-08-17 27.40 27.55 27.05 27.50 0.0M
2023-08-16 27.80 27.80 27.35 27.50 0.0M
2023-08-15 27.50 27.75 27.30 27.75 0.0M
2023-08-14 27.40 27.70 27.10 27.50 0.0M
2023-08-11 26.70 26.90 26.70 26.70 0.0M
2023-08-10 27.30 27.30 26.70 26.75 0.0M
2023-08-09 27.20 27.55 27.15 27.25 0.0M
2023-08-08 26.80 27.30 26.80 27.20 0.0M
2023-08-07 27.00 27.00 26.75 26.90 0.0M
2023-08-04 26.65 27.05 26.45 26.95 0.0M
2023-08-02 26.85 27.40 26.60 26.60 0.0M
2023-08-01 26.95 26.95 26.75 26.75 0.0M
2023-07-31 26.95 27.15 26.65 26.95 0.0M
2023-07-28 27.00 27.00 26.75 26.80 0.0M
2023-07-27 26.70 27.30 26.65 27.10 0.0M
2023-07-26 26.55 26.95 26.55 26.75 0.0M
2023-07-25 26.80 26.95 26.35 26.50 0.0M
2023-07-24 26.95 26.95 26.45 26.55 0.0M
2023-07-21 27.20 27.20 26.80 26.90 0.0M
2023-07-20 26.50 27.35 26.50 27.15 0.0M
2023-07-19 27.30 27.45 26.30 26.60 0.0M
2023-07-18 28.00 28.00 27.10 27.15 0.0M
2023-07-17 28.00 28.10 27.85 27.90 0.0M
2023-07-14 27.90 28.30 27.90 27.95 0.0M
2023-07-13 28.25 28.45 27.80 27.80 0.0M
2023-07-12 28.55 28.55 28.00 28.10 0.0M
2023-07-11 28.80 28.80 28.10 28.40 0.0M
2023-07-10 28.30 29.35 28.30 29.00 0.0M
2023-07-07 27.95 28.20 27.55 28.10 0.0M
2023-07-06 28.20 28.25 27.95 27.95 0.0M
2023-07-05 28.35 28.50 28.15 28.30 0.0M
2023-07-04 28.05 28.25 27.95 28.25 0.0M
2023-07-03 28.25 28.40 28.10 28.10 0.0M
2023-06-30 27.75 28.25 27.75 28.15 0.0M
2023-06-29 27.70 27.95 27.70 27.75 0.0M
2023-06-28 27.65 27.85 27.50 27.65 0.0M
2023-06-27 27.80 27.85 27.35 27.45 0.0M
2023-06-26 28.05 28.15 27.75 27.80 0.0M
2023-06-21 28.35 28.40 28.05 28.15 0.0M
2023-06-20 28.70 28.70 28.15 28.40 0.0M
2023-06-19 28.60 28.85 28.35 28.65 0.0M
2023-06-16 28.40 29.25 28.40 28.60 0.0M
2023-06-15 28.25 28.25 27.90 28.00 0.0M
2023-06-14 28.40 28.40 27.95 28.05 0.0M
2023-06-13 28.00 28.45 27.85 28.25 0.0M
2023-06-12 28.10 28.15 27.75 27.85 0.0M
2023-06-09 27.50 27.50 27.25 27.35 0.0M
2023-06-08 27.35 27.50 27.15 27.35 0.0M
2023-06-07 27.55 27.55 27.20 27.35 0.0M
2023-06-06 29.30 29.65 29.00 29.35 0.0M
2023-06-05 29.10 29.40 29.05 29.30 0.0M
2023-06-02 29.25 29.25 28.80 28.95 0.0M
2023-06-01 28.60 29.05 28.60 28.95 0.0M
2023-05-31 28.60 28.80 28.40 28.55 0.0M
2023-05-30 29.10 29.20 28.35 28.35 0.0M
2023-05-29 28.80 29.30 28.75 29.10 0.0M
2023-05-26 29.50 29.55 28.90 28.95 0.0M
2023-05-25 29.90 29.90 29.50 29.55 0.0M
2023-05-24 29.55 29.85 29.45 29.75 0.0M
2023-05-23 29.75 29.95 29.45 29.60 0.0M
2023-05-22 29.15 29.70 29.15 29.65 0.0M
2023-05-19 29.20 29.60 29.10 29.15 0.0M
2023-05-18 29.30 29.45 29.05 29.15 0.0M
2023-05-17 29.65 29.65 29.10 29.25 0.0M
2023-05-16 29.85 30.35 29.50 29.75 0.0M
2023-05-15 29.55 29.65 28.90 29.40 0.0M
2023-05-12 28.95 29.70 28.95 29.45 0.0M
2023-05-11 30.30 30.45 28.70 29.20 0.0M
2023-05-10 30.75 31.50 30.75 31.35 0.0M
2023-05-09 31.20 31.20 30.15 30.70 0.0M
2023-05-08 31.85 32.65 31.20 31.25 0.0M
2023-05-05 33.30 34.20 33.15 33.70 0.0M
2023-05-04 33.00 33.40 32.15 33.30 0.0M
2023-05-03 34.00 34.00 33.25 33.25 0.0M
2023-05-02 34.00 34.15 33.05 34.10 0.0M
2023-04-28 33.45 34.15 33.40 34.00 0.0M
2023-04-27 31.95 32.90 31.55 32.90 0.0M
2023-04-26 31.50 32.20 31.15 32.00 0.0M
2023-04-25 32.60 32.90 31.25 31.55 0.0M
2023-04-24 32.50 33.60 32.35 32.65 0.0M
2023-04-21 33.15 33.55 31.35 32.30 0.0M
2023-04-20 34.20 34.70 32.90 33.15 0.0M
2023-04-19 34.05 35.05 33.50 34.20 0.0M
2023-04-18 35.30 35.95 33.80 33.85 0.0M
2023-04-17 34.85 35.70 34.85 35.00 0.0M
2023-04-14 36.10 36.50 34.55 35.10 0.0M
2023-04-13 33.20 35.75 32.45 35.50 0.0M
2023-04-12 30.90 33.35 30.85 32.90 0.0M
2023-04-11 31.10 31.40 30.20 30.90 0.0M
2023-04-10 30.05 30.05 29.55 30.05 0.0M
2023-04-07 27.60 27.65 27.15 27.35 0.0M
2023-04-06 26.75 27.65 26.65 27.50 0.0M
2023-03-31 26.35 26.90 26.30 26.60 0.0M
2023-03-30 26.20 26.35 26.00 26.05 0.0M
2023-03-29 26.45 26.50 25.95 25.95 0.0M
2023-03-28 26.55 26.60 26.30 26.45 0.0M
2023-03-27 26.50 26.70 26.45 26.50 0.0M
2023-03-24 26.40 26.40 26.15 26.30 0.0M
2023-03-23 26.25 26.55 26.25 26.25 0.0M
2023-03-22 26.45 26.85 26.20 26.25 0.0M
2023-03-21 25.95 26.50 25.95 26.45 0.0M
2023-03-20 26.05 26.20 25.75 25.80 0.0M
2023-03-17 25.85 26.25 25.80 25.95 0.0M
2023-03-16 26.50 26.60 25.60 25.65 0.0M
2023-03-15 26.05 27.00 25.90 26.60 0.0M
2023-03-14 26.00 26.20 25.60 25.85 0.0M
2023-03-13 26.00 26.30 25.30 26.00 0.0M
2023-03-10 26.35 26.35 24.90 25.60 0.0M
2023-03-09 24.35 24.35 23.95 24.05 0.0M
2023-03-08 24.30 24.30 23.95 24.00 0.0M
2023-03-07 24.55 24.55 23.85 24.30 0.0M
2023-03-06 24.70 24.95 24.10 24.45 0.0M
2023-03-03 24.30 25.95 23.95 24.95 0.0M
2023-03-02 23.90 24.10 23.85 23.90 0.0M
2023-03-01 23.70 23.85 23.60 23.75 0.0M
2023-02-24 23.45 24.05 23.35 23.60 0.0M
2023-02-23 22.80 23.40 22.80 23.20 0.0M
2023-02-22 22.60 22.80 22.60 22.75 0.0M
2023-02-21 22.50 22.80 22.45 22.60 0.0M
2023-02-20 22.50 22.65 22.50 22.50 0.0M
2023-02-17 22.45 22.55 22.45 22.50 0.0M
2023-02-16 22.35 22.45 22.35 22.40 0.0M
2023-02-15 22.30 22.35 22.20 22.30 0.0M
2023-02-14 22.20 22.30 22.20 22.25 0.0M
2023-02-13 22.45 22.45 22.20 22.20 0.0M
2023-02-10 22.50 22.70 22.45 22.45 0.0M
2023-02-09 22.60 22.65 22.45 22.50 0.0M
2023-02-08 22.60 22.75 22.55 22.60 0.0M
2023-02-07 22.55 22.75 22.50 22.60 0.0M
2023-02-06 22.75 22.75 22.50 22.55 0.0M
2023-02-03 22.80 22.80 22.70 22.75 0.0M
2023-02-02 23.10 23.10 22.80 22.80 0.0M
2023-02-01 22.80 23.10 22.65 23.00 0.0M
2023-01-31 22.55 22.75 22.55 22.60 0.0M
2023-01-30 22.35 22.55 22.30 22.45 0.0M
2023-01-17 22.40 22.50 22.20 22.20 0.0M
2023-01-16 22.45 22.65 22.45 22.50 0.0M
2023-01-13 22.60 22.60 22.40 22.45 0.0M
2023-01-12 22.55 22.70 22.50 22.50 0.0M
2023-01-11 22.70 22.75 22.40 22.45 0.0M
2023-01-10 22.30 22.80 22.30 22.45 0.0M
2023-01-09 22.35 22.45 22.30 22.30 0.0M
2023-01-06 22.45 22.50 22.20 22.30 0.0M
2023-01-05 22.65 22.70 22.40 22.50 0.0M
2023-01-04 22.35 22.60 22.15 22.45 0.0M
2023-01-03 22.45 22.45 22.10 22.20 0.0M