Tons Lightology (4972)

4972
🏛️ 台湾 →
17.95
最終更新: 2025-09-30
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 28.40 28.50 28.40 28.50 0.0M
2023-12-28 28.45 28.45 28.35 28.45 0.0M
2023-12-27 28.40 28.55 28.40 28.45 0.0M
2023-12-26 28.50 28.50 28.45 28.45 0.0M
2023-12-25 28.40 28.45 28.40 28.45 0.0M
2023-12-22 28.35 28.40 28.35 28.40 0.0M
2023-12-21 28.30 28.45 28.30 28.40 0.0M
2023-12-20 28.35 28.35 28.30 28.35 0.0M
2023-12-19 28.40 28.40 28.15 28.35 0.0M
2023-12-18 28.25 28.40 28.25 28.35 0.0M
2023-12-15 28.45 28.45 28.25 28.25 0.0M
2023-12-14 28.65 28.65 28.30 28.35 0.0M
2023-12-13 28.50 28.50 28.05 28.25 0.0M
2023-12-12 28.80 28.80 28.50 28.50 0.0M
2023-12-11 28.80 28.85 28.70 28.85 0.0M
2023-12-08 29.00 29.00 28.55 28.70 0.0M
2023-12-07 28.95 29.10 28.70 28.75 0.0M
2023-12-06 28.80 29.35 28.70 28.85 0.0M
2023-12-05 29.25 30.50 28.55 28.55 0.0M
2023-12-04 28.00 28.00 27.85 27.90 0.0M
2023-12-01 28.05 28.15 27.80 28.00 0.0M
2023-11-30 27.90 28.05 27.90 28.05 0.0M
2023-11-29 27.90 27.95 27.90 27.95 0.0M
2023-11-28 27.80 28.00 27.65 27.90 0.0M
2023-11-27 27.80 27.85 27.75 27.80 0.0M
2023-11-24 27.60 27.85 27.60 27.75 0.0M
2023-11-23 27.80 27.85 27.75 27.75 0.0M
2023-11-22 27.80 27.90 27.65 27.85 0.0M
2023-11-21 28.00 28.00 27.85 27.85 0.0M
2023-11-20 27.95 27.95 27.90 27.90 0.0M
2023-11-17 27.80 27.90 27.80 27.90 0.0M
2023-11-16 27.75 27.75 27.75 27.75 0.0M
2023-11-15 27.80 27.80 27.65 27.75 0.0M
2023-11-14 27.85 27.85 27.70 27.75 0.0M
2023-11-13 27.85 28.10 27.80 27.80 0.0M
2023-11-10 28.00 28.00 27.75 27.80 0.0M
2023-11-09 28.00 28.00 27.95 27.95 0.0M
2023-11-08 28.00 28.05 27.95 27.95 0.0M
2023-11-07 27.95 28.00 27.95 27.95 0.0M
2023-11-06 28.50 28.50 27.95 28.00 0.0M
2023-11-03 28.10 28.10 27.95 27.95 0.0M
2023-11-02 28.05 28.15 28.05 28.10 0.0M
2023-11-01 27.80 28.15 27.75 28.05 0.0M
2023-10-31 27.80 27.90 27.75 27.80 0.0M
2023-10-30 28.05 28.05 27.80 27.90 0.0M
2023-10-27 28.00 28.00 28.00 28.00 0.0M
2023-10-26 27.85 28.75 27.85 28.00 0.0M
2023-10-25 27.90 28.15 27.90 27.90 0.0M
2023-10-24 27.85 27.90 27.85 27.90 0.0M
2023-10-23 27.95 28.00 27.90 27.95 0.0M
2023-10-20 27.90 28.00 27.80 28.00 0.0M
2023-10-19 28.05 28.05 27.90 27.95 0.0M
2023-10-18 28.00 28.05 28.00 28.05 0.0M
2023-10-17 28.00 28.05 28.00 28.00 0.0M
2023-10-16 28.05 28.10 28.00 28.00 0.0M
2023-10-13 28.05 28.10 28.05 28.10 0.0M
2023-10-12 28.00 28.10 28.00 28.10 0.0M
2023-10-11 28.40 28.40 28.10 28.10 0.0M
2023-10-06 28.00 28.00 27.95 28.00 0.0M
2023-10-05 28.05 28.10 28.00 28.00 0.0M
2023-10-04 28.00 28.10 27.95 28.05 0.0M
2023-10-03 28.05 28.10 28.00 28.05 0.0M
2023-10-02 28.05 28.10 28.00 28.00 0.0M
2023-09-28 28.15 28.40 28.05 28.05 0.0M
2023-09-27 28.05 28.15 28.05 28.15 0.0M
2023-09-26 28.15 28.15 28.00 28.15 0.0M
2023-09-25 28.15 28.35 28.05 28.35 0.0M
2023-09-22 28.05 28.10 28.00 28.10 0.0M
2023-09-21 28.25 28.25 28.15 28.15 0.0M
2023-09-20 28.30 28.35 28.25 28.25 0.0M
2023-09-19 28.35 28.35 28.25 28.30 0.0M
2023-09-18 28.15 28.30 28.15 28.30 0.0M
2023-09-15 28.25 28.25 28.20 28.20 0.0M
2023-09-14 28.15 28.30 28.15 28.25 0.0M
2023-09-13 28.15 28.15 28.15 28.15 0.0M
2023-09-12 28.20 28.20 28.15 28.15 0.0M
2023-09-11 28.25 28.25 28.00 28.20 0.0M
2023-09-08 28.25 28.40 28.20 28.40 0.0M
2023-09-07 28.35 28.35 28.25 28.25 0.0M
2023-09-06 28.40 28.50 28.40 28.40 0.0M
2023-09-05 28.50 28.50 28.45 28.45 0.0M
2023-09-04 28.50 28.50 28.50 28.50 0.0M
2023-09-01 28.25 28.50 28.25 28.50 0.0M
2023-08-31 28.20 28.20 28.20 28.20 0.0M
2023-08-30 28.30 28.30 28.20 28.20 0.0M
2023-08-29 28.40 28.40 28.40 28.40 0.0M
2023-08-28 28.15 28.20 28.10 28.15 0.0M
2023-08-25 28.15 28.15 28.15 28.15 0.0M
2023-08-24 28.15 28.20 28.10 28.15 0.0M
2023-08-23 28.10 28.15 28.10 28.15 0.0M
2023-08-22 28.10 28.20 28.10 28.10 0.0M
2023-08-21 28.20 28.20 28.15 28.20 0.0M
2023-08-18 28.15 28.25 28.15 28.15 0.0M
2023-08-17 28.05 28.10 28.05 28.10 0.0M
2023-08-16 28.10 28.20 28.10 28.15 0.0M
2023-08-15 28.00 28.20 28.00 28.15 0.0M
2023-08-14 28.40 28.40 28.10 28.20 0.0M
2023-08-11 28.30 28.40 28.30 28.35 0.0M
2023-08-10 28.35 28.35 28.30 28.30 0.0M
2023-08-09 28.35 28.50 28.30 28.40 0.0M
2023-08-08 28.40 28.45 28.35 28.35 0.0M
2023-08-07 28.40 28.45 28.35 28.40 0.0M
2023-08-04 28.30 28.45 28.25 28.35 0.0M
2023-08-02 28.25 28.25 28.10 28.15 0.0M
2023-08-01 28.30 28.35 28.20 28.30 0.0M
2023-07-31 28.35 28.40 28.30 28.35 0.0M
2023-07-28 28.45 28.45 28.30 28.30 0.0M
2023-07-27 28.60 28.60 28.45 28.45 0.0M
2023-07-26 28.50 28.50 28.35 28.35 0.0M
2023-07-25 28.55 28.60 28.55 28.60 0.0M
2023-07-24 28.45 28.65 28.40 28.65 0.0M
2023-07-21 28.45 28.50 28.45 28.45 0.0M
2023-07-20 28.50 28.50 28.40 28.45 0.0M
2023-07-19 28.35 28.35 28.20 28.30 0.0M
2023-07-18 28.30 28.35 28.20 28.35 0.0M
2023-07-17 28.35 28.35 28.15 28.30 0.0M
2023-07-14 28.40 28.40 28.35 28.35 0.0M
2023-07-13 28.50 28.50 28.40 28.40 0.0M
2023-07-12 28.70 28.70 28.50 28.50 0.0M
2023-07-11 28.70 28.70 28.60 28.65 0.0M
2023-07-10 28.90 28.90 28.60 28.65 0.0M
2023-07-07 28.80 28.90 28.80 28.85 0.0M
2023-07-06 28.95 29.00 28.80 28.85 0.0M
2023-07-05 28.95 29.00 28.90 28.90 0.0M
2023-07-04 29.00 29.00 28.95 28.95 0.0M
2023-07-03 28.95 29.00 28.95 28.95 0.0M
2023-06-30 28.95 29.00 28.90 28.95 0.0M
2023-06-29 29.00 29.00 28.95 29.00 0.0M
2023-06-28 29.00 29.00 28.95 28.95 0.0M
2023-06-27 29.00 29.10 28.95 28.95 0.0M
2023-06-26 29.00 29.00 28.95 29.00 0.0M
2023-06-21 28.95 29.00 28.95 28.95 0.0M
2023-06-20 28.95 29.00 28.95 28.95 0.0M
2023-06-19 29.00 29.10 28.95 29.00 0.0M
2023-06-16 29.00 29.05 28.95 29.00 0.0M
2023-06-15 29.00 29.00 28.90 28.95 0.0M
2023-06-14 29.00 29.00 28.95 28.95 0.0M
2023-06-13 28.95 29.05 28.95 28.95 0.0M
2023-06-12 29.05 29.10 28.95 28.95 0.0M
2023-06-09 29.10 29.10 28.95 29.00 0.0M
2023-06-08 29.00 29.00 28.95 28.95 0.0M
2023-06-07 29.00 29.05 28.95 29.00 0.0M
2023-06-06 29.05 29.05 28.95 29.00 0.0M
2023-06-05 29.10 29.15 29.05 29.05 0.0M
2023-06-02 29.00 29.10 29.00 29.10 0.0M
2023-06-01 29.00 29.10 29.00 29.05 0.0M
2023-05-31 29.00 29.05 28.95 29.00 0.0M
2023-05-30 29.05 29.05 29.00 29.00 0.0M
2023-05-29 29.05 29.10 29.00 29.00 0.0M
2023-05-26 29.20 29.20 29.05 29.05 0.0M
2023-05-25 29.25 29.25 29.15 29.15 0.0M
2023-05-24 29.10 29.35 29.05 29.35 0.0M
2023-05-23 29.05 29.15 29.05 29.05 0.0M
2023-05-22 29.10 29.10 29.00 29.05 0.0M
2023-05-19 29.20 29.20 29.10 29.10 0.0M
2023-05-18 29.25 29.25 29.10 29.15 0.0M
2023-05-17 29.20 29.25 29.10 29.15 0.0M
2023-05-16 29.00 29.50 29.00 29.45 0.0M
2023-05-15 29.05 29.10 29.00 29.00 0.0M
2023-05-12 29.05 29.10 29.05 29.05 0.0M
2023-05-11 29.60 29.60 29.05 29.05 0.0M
2023-05-10 29.10 29.10 29.05 29.10 0.0M
2023-05-09 29.05 29.20 29.05 29.15 0.0M
2023-05-08 29.15 29.30 29.05 29.25 0.0M
2023-05-05 29.15 29.15 29.00 29.05 0.0M
2023-05-04 29.05 29.35 29.00 29.25 0.0M
2023-05-03 28.95 29.25 28.90 29.20 0.0M
2023-05-02 29.10 29.10 28.80 28.95 0.0M
2023-04-28 29.05 29.45 29.00 29.20 0.0M
2023-04-27 29.10 29.20 29.00 29.05 0.0M
2023-04-26 29.25 29.35 29.15 29.20 0.0M
2023-04-25 29.40 29.45 29.35 29.40 0.0M
2023-04-24 29.40 29.45 29.40 29.40 0.0M
2023-04-21 29.95 30.00 28.90 29.40 0.0M
2023-04-20 30.00 30.00 29.70 29.75 0.0M
2023-04-19 29.90 29.95 29.90 29.95 0.0M
2023-04-18 29.95 30.10 29.90 29.95 0.0M
2023-04-17 29.95 30.00 29.90 29.95 0.0M
2023-04-14 29.95 30.00 29.90 29.95 0.0M
2023-04-13 30.05 30.10 29.95 29.95 0.0M
2023-04-12 29.80 29.90 29.80 29.85 0.0M
2023-04-11 29.90 30.00 29.85 29.85 0.0M
2023-04-10 30.80 30.80 29.85 29.85 0.0M
2023-04-06 29.80 29.85 29.65 29.65 0.0M
2023-03-31 29.60 29.60 29.45 29.60 0.0M
2023-03-30 29.50 29.60 29.50 29.50 0.0M
2023-03-29 29.35 29.55 29.35 29.50 0.0M
2023-03-28 29.45 29.50 29.35 29.35 0.0M
2023-03-27 29.30 29.40 29.30 29.35 0.0M
2023-03-24 29.25 29.40 29.15 29.30 0.0M
2023-03-23 28.95 29.60 28.95 29.25 0.0M
2023-03-22 30.45 30.70 30.35 30.55 0.0M
2023-03-21 30.30 30.50 30.20 30.45 0.0M
2023-03-20 30.15 30.25 30.15 30.25 0.0M
2023-03-17 30.00 30.15 29.95 30.15 0.0M
2023-03-16 30.10 30.20 30.05 30.05 0.0M
2023-03-15 30.10 30.15 30.10 30.10 0.0M
2023-03-14 30.05 30.15 30.00 30.10 0.0M
2023-03-13 30.30 30.30 30.00 30.25 0.0M
2023-03-10 30.40 30.50 30.30 30.30 0.0M
2023-03-09 30.60 30.60 30.45 30.50 0.0M
2023-03-08 30.50 30.50 30.35 30.45 0.0M
2023-03-07 30.45 30.55 30.40 30.50 0.0M
2023-03-06 30.40 30.50 30.30 30.50 0.0M
2023-03-03 30.40 30.40 30.30 30.40 0.0M
2023-03-02 30.50 30.50 30.30 30.40 0.0M
2023-03-01 30.30 30.70 30.30 30.45 0.0M
2023-02-24 30.35 30.35 30.10 30.30 0.0M
2023-02-23 30.40 30.80 30.35 30.45 0.0M
2023-02-22 29.85 30.60 29.85 30.40 0.0M
2023-02-21 29.80 30.00 29.80 29.95 0.0M
2023-02-20 29.80 29.90 29.80 29.90 0.0M
2023-02-17 29.75 29.80 29.70 29.80 0.0M
2023-02-16 29.70 29.75 29.70 29.75 0.0M
2023-02-15 29.75 29.75 29.60 29.70 0.0M
2023-02-14 29.65 29.70 29.60 29.70 0.0M
2023-02-13 29.70 29.70 29.60 29.65 0.0M
2023-02-10 29.80 29.80 29.50 29.65 0.0M
2023-02-09 29.80 29.85 29.80 29.80 0.0M
2023-02-08 29.85 29.85 29.75 29.80 0.0M
2023-02-07 29.85 29.85 29.80 29.85 0.0M
2023-02-06 29.95 29.95 29.80 29.85 0.0M
2023-02-03 29.95 29.95 29.80 29.85 0.0M
2023-02-02 30.00 30.00 29.85 29.95 0.0M
2023-02-01 29.70 29.80 29.70 29.80 0.0M
2023-01-31 29.60 29.90 29.60 29.85 0.0M
2023-01-30 29.50 29.55 29.50 29.55 0.0M
2023-01-17 29.45 29.50 29.45 29.50 0.0M
2023-01-16 29.75 29.75 29.45 29.45 0.0M
2023-01-13 29.95 29.95 29.40 29.40 0.0M
2023-01-12 29.50 29.55 29.45 29.45 0.0M
2023-01-11 29.40 29.60 29.40 29.60 0.0M
2023-01-10 29.50 29.50 29.40 29.40 0.0M
2023-01-09 29.45 29.50 29.40 29.50 0.0M
2023-01-06 29.45 29.45 29.40 29.45 0.0M
2023-01-05 29.55 29.55 29.35 29.45 0.0M
2023-01-04 29.60 29.60 29.35 29.50 0.0M
2023-01-03 29.50 29.50 29.40 29.50 0.0M