X-Legend Entertainment Co Ltd (4994)

4994
🏛️ 台湾 →
100.00
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
2021-12-30 59.70 65.00 59.30 65.00 3.6M
2021-12-29 59.80 59.80 58.80 59.10 0.3M
2021-12-28 59.70 59.80 58.50 58.50 0.4M
2021-12-27 61.00 61.20 58.30 59.10 0.6M
2021-12-24 62.10 62.40 59.20 60.40 0.9M
2021-12-23 65.00 65.00 61.10 61.40 1.0M
2021-12-22 65.00 65.00 62.70 63.90 1.1M
2021-12-21 69.00 71.40 62.20 64.80 4.7M
2021-12-20 70.80 74.00 68.00 68.00 7.7M
2021-12-17 62.30 67.50 62.30 67.50 4.7M
2021-12-16 64.20 64.20 60.40 61.40 1.3M
2021-12-15 62.80 64.40 60.90 64.00 3.3M
2021-12-14 53.00 58.60 53.00 58.60 0.6M
2021-12-13 53.00 53.40 53.00 53.30 0.0M
2021-12-10 51.90 53.00 51.90 53.00 0.0M
2021-12-09 52.00 52.40 51.90 51.90 0.0M
2021-12-08 52.50 52.50 51.90 52.30 0.0M
2021-12-07 52.60 52.80 51.80 52.10 0.0M
2021-12-06 52.30 52.70 51.70 52.10 0.0M
2021-12-03 53.30 53.30 52.50 52.50 0.0M
2021-12-02 52.90 53.00 52.50 52.50 0.0M
2021-12-01 52.90 53.00 52.00 53.00 0.0M
2021-11-30 52.70 52.90 52.00 52.40 0.0M
2021-11-29 52.10 52.90 51.80 51.80 0.0M
2021-11-26 52.90 52.90 51.80 52.10 0.0M
2021-11-25 53.50 53.50 53.50 53.50 0.0M
2021-11-24 53.30 53.60 52.50 53.40 0.1M
2021-11-23 52.30 54.10 52.30 53.60 0.0M
2021-11-22 53.30 54.10 52.70 53.90 0.0M
2021-11-19 53.50 54.10 53.30 53.30 0.0M
2021-11-18 53.50 54.00 53.50 53.80 0.0M
2021-11-17 53.10 53.10 52.80 52.90 0.0M
2021-11-16 52.70 53.10 52.60 53.10 0.0M
2021-11-15 53.20 53.20 52.10 52.60 0.0M
2021-11-12 53.20 53.60 53.00 53.60 0.0M
2021-11-11 53.40 53.40 53.20 53.20 0.0M
2021-11-10 53.10 53.90 53.10 53.90 0.0M
2021-11-09 53.00 53.80 53.00 53.80 0.0M
2021-11-08 52.80 53.40 52.80 53.40 0.0M
2021-11-05 53.50 53.70 53.50 53.50 0.0M
2021-11-04 53.20 54.00 53.20 53.50 0.0M
2021-11-03 52.60 53.30 52.60 53.30 0.0M
2021-11-02 53.80 53.80 52.80 52.90 0.0M
2021-11-01 53.50 54.40 53.20 54.20 0.0M
2021-10-29 53.50 54.10 53.50 54.00 0.0M
2021-10-28 54.00 54.00 53.50 53.50 0.0M
2021-10-27 53.70 55.00 53.70 54.20 0.0M
2021-10-26 53.80 55.10 53.80 54.30 0.0M
2021-10-25 52.90 53.20 52.90 53.20 0.0M
2021-10-22 52.90 53.00 52.90 52.90 0.0M
2021-10-21 54.10 54.30 52.00 52.00 0.0M
2021-10-20 53.90 54.50 53.80 54.00 0.0M
2021-10-19 54.00 54.80 53.60 53.70 0.0M
2021-10-18 54.10 54.40 54.10 54.20 0.0M
2021-10-15 55.00 55.00 55.00 55.00 0.0M
2021-10-14 54.20 55.00 54.20 55.00 0.0M
2021-10-13 55.80 55.80 53.50 55.20 0.0M
2021-10-12 56.00 56.00 55.20 55.20 0.0M
2021-10-08 56.30 56.50 55.90 55.90 0.0M
2021-10-07 56.00 56.60 56.00 56.10 0.0M
2021-10-06 56.80 56.80 56.00 56.80 0.0M
2021-10-05 55.70 56.30 55.50 55.90 0.0M
2021-10-04 56.90 57.00 55.60 55.60 0.0M
2021-10-01 57.10 57.60 56.20 56.40 0.1M
2021-09-30 56.20 57.30 56.20 57.30 0.0M
2021-09-29 56.10 57.20 56.00 56.80 0.0M
2021-09-28 57.00 57.50 56.10 57.50 0.0M
2021-09-27 56.00 57.20 56.00 56.80 0.0M
2021-09-24 55.40 56.00 54.80 55.90 0.0M
2021-09-23 54.80 55.00 54.30 55.00 0.0M
2021-09-22 54.60 57.00 54.20 54.80 0.1M
2021-09-17 55.30 56.60 55.30 55.80 0.0M
2021-09-16 56.50 56.50 54.90 56.00 0.0M
2021-09-15 56.70 56.70 53.60 55.50 0.1M
2021-09-14 57.80 58.30 56.70 56.70 0.0M
2021-09-13 55.00 57.10 55.00 56.80 0.1M
2021-09-10 53.10 55.90 53.10 55.00 0.0M
2021-09-09 55.90 55.90 53.00 53.80 0.1M
2021-09-08 52.20 56.40 52.20 54.10 0.2M
2021-09-07 51.80 52.90 51.80 52.10 0.0M
2021-09-06 51.80 53.00 51.80 51.80 0.0M
2021-09-03 53.30 53.30 51.80 52.60 0.0M
2021-09-02 52.70 52.70 52.10 52.10 0.0M
2021-09-01 53.80 53.80 52.10 52.70 0.0M
2021-08-31 54.10 54.10 52.60 52.70 0.0M
2021-08-30 52.60 54.40 52.60 53.80 0.0M
2021-08-27 51.70 53.00 51.70 52.00 0.0M
2021-08-26 51.80 52.10 51.60 51.60 0.0M
2021-08-25 50.90 52.40 50.90 51.80 0.1M
2021-08-24 51.00 51.00 50.30 50.70 0.0M
2021-08-23 50.40 50.70 49.85 50.70 0.0M
2021-08-20 48.85 51.20 48.85 49.80 0.1M
2021-08-19 50.00 50.00 49.05 49.50 0.0M
2021-08-18 49.20 51.00 48.20 50.70 0.1M
2021-08-17 54.50 54.50 49.50 50.00 0.0M
2021-08-16 54.60 54.60 53.10 53.30 0.0M
2021-08-13 55.00 55.00 54.60 55.00 0.0M
2021-08-12 55.00 55.70 54.20 55.70 0.0M
2021-08-11 57.50 57.50 54.00 54.20 0.1M
2021-08-10 59.20 60.40 58.60 58.60 0.1M
2021-08-09 60.40 60.50 59.00 59.00 0.0M
2021-08-06 60.60 61.00 60.40 60.40 0.0M
2021-08-05 61.90 61.90 60.60 60.60 0.0M
2021-08-04 61.00 62.30 60.80 60.80 0.1M
2021-08-03 62.00 62.00 60.60 60.60 0.0M
2021-08-02 61.50 62.00 61.50 62.00 0.0M
2021-07-30 60.80 61.00 60.50 60.50 0.0M
2021-07-29 60.40 61.20 60.40 61.00 0.0M
2021-07-28 61.00 61.00 60.30 60.50 0.0M
2021-07-27 61.30 62.20 61.30 61.30 0.0M
2021-07-26 61.80 61.90 61.00 61.30 0.0M
2021-07-23 61.70 61.70 60.70 60.70 0.0M
2021-07-22 60.90 61.60 60.90 61.00 0.0M
2021-07-21 61.30 61.30 60.30 60.90 0.1M
2021-07-20 63.00 63.00 61.20 61.30 0.0M
2021-07-19 64.10 64.10 62.60 63.10 0.0M
2021-07-16 62.60 63.50 62.60 62.80 0.0M
2021-07-15 63.00 63.00 62.00 62.60 0.0M
2021-07-14 63.20 63.20 62.20 62.20 0.0M
2021-07-13 62.50 63.40 62.10 62.60 0.0M
2021-07-12 62.60 62.60 61.50 62.00 0.1M
2021-07-09 62.60 63.60 62.10 62.50 0.0M
2021-07-08 63.30 63.80 63.00 63.00 0.0M
2021-07-07 63.60 64.00 63.20 63.40 0.0M
2021-07-06 64.30 64.50 63.50 64.20 0.0M
2021-07-05 63.20 65.00 63.20 64.30 0.0M
2021-07-02 64.40 64.40 63.00 63.10 0.1M
2021-07-01 65.00 65.20 63.00 63.10 0.1M
2021-06-30 64.50 65.40 64.00 64.40 0.0M
2021-06-29 65.80 65.80 64.10 64.50 0.0M
2021-06-28 65.70 67.90 65.60 65.60 0.1M
2021-06-25 65.70 66.50 65.20 65.60 0.1M
2021-06-24 66.00 67.00 65.70 65.70 0.1M
2021-06-23 63.30 68.00 63.30 65.70 0.2M
2021-06-22 61.90 65.20 61.90 63.80 0.2M
2021-06-21 62.50 62.70 61.50 61.60 0.1M
2021-06-18 62.40 62.80 62.40 62.50 0.1M
2021-06-17 62.00 63.00 62.00 63.00 0.1M
2021-06-16 63.90 64.00 62.20 62.80 0.1M
2021-06-15 64.10 64.50 63.60 64.40 0.0M
2021-06-11 64.80 64.80 64.20 64.20 0.0M
2021-06-10 64.60 64.60 64.00 64.10 0.0M
2021-06-09 65.50 65.50 64.20 64.40 0.0M
2021-06-08 65.50 65.60 64.30 64.60 0.0M
2021-06-07 65.30 65.80 64.20 65.40 0.1M
2021-06-04 65.00 65.00 64.60 64.60 0.0M
2021-06-03 66.40 66.40 64.60 65.00 0.1M
2021-06-02 65.50 66.00 65.20 65.60 0.1M
2021-06-01 64.80 65.50 64.10 65.50 0.1M
2021-05-31 65.00 65.00 63.90 64.20 0.1M
2021-05-28 66.00 66.00 64.50 64.60 0.1M
2021-05-27 66.00 66.20 65.00 65.00 0.1M
2021-05-26 65.80 66.40 65.20 65.30 0.1M
2021-05-25 65.30 65.30 64.60 65.10 0.1M
2021-05-24 67.20 67.20 64.50 65.00 0.1M
2021-05-21 65.50 67.60 65.30 65.60 0.1M
2021-05-20 65.60 66.80 65.20 65.30 0.1M
2021-05-19 68.80 68.80 65.10 65.10 0.1M
2021-05-18 68.00 70.10 64.40 66.90 0.3M
2021-05-17 60.20 67.50 59.80 67.00 0.5M
2021-05-14 61.90 62.20 60.60 61.40 0.1M
2021-05-13 60.90 63.20 59.60 61.40 0.1M
2021-05-12 61.60 65.30 59.40 61.30 0.3M
2021-05-11 67.60 67.70 65.00 65.90 0.2M
2021-05-10 69.00 69.60 68.80 69.00 0.1M
2021-05-07 69.80 71.90 69.80 71.00 0.1M
2021-05-06 69.30 70.90 69.30 69.80 0.1M
2021-05-05 70.10 71.60 68.20 69.10 0.1M
2021-05-04 75.00 75.00 67.90 70.10 0.2M
2021-05-03 76.10 76.70 74.30 74.50 0.2M
2021-04-29 78.50 79.30 77.60 77.60 0.0M
2021-04-28 77.50 81.00 77.50 78.40 0.2M
2021-04-27 78.50 78.50 77.40 78.00 0.1M
2021-04-26 79.20 79.30 77.70 78.00 0.1M
2021-04-23 78.70 81.80 78.50 78.90 0.3M
2021-04-22 77.80 80.30 77.00 77.80 0.2M
2021-04-21 77.40 78.30 77.40 78.00 0.1M
2021-04-20 77.50 78.80 77.30 78.50 0.1M
2021-04-19 78.50 78.50 77.00 77.70 0.1M
2021-04-16 80.00 80.00 78.50 78.50 0.1M
2021-04-15 78.00 79.00 77.50 78.60 0.1M
2021-04-14 81.10 81.40 77.00 78.30 0.3M
2021-04-13 81.00 83.70 81.00 81.40 0.2M
2021-04-12 83.00 84.90 81.10 82.00 0.5M
2021-04-09 86.80 87.40 84.20 86.00 0.5M
2021-04-08 81.10 86.20 81.10 85.80 0.5M
2021-04-07 83.20 83.20 81.10 82.30 0.1M
2021-04-06 84.10 84.10 80.60 82.10 0.3M
2021-04-01 83.90 86.70 83.30 84.50 0.5M
2021-03-31 78.90 81.40 78.80 81.10 0.4M
2021-03-30 78.00 78.40 77.30 77.30 0.1M
2021-03-29 78.60 78.70 77.60 77.90 0.1M
2021-03-26 78.60 79.30 78.20 78.20 0.1M
2021-03-25 79.00 79.20 78.50 78.60 0.1M
2021-03-24 77.40 79.80 77.40 79.00 0.2M
2021-03-23 81.20 81.80 77.50 79.30 0.2M
2021-03-22 76.80 80.30 76.60 80.00 0.3M
2021-03-19 76.10 77.10 76.00 76.70 0.1M
2021-03-18 74.50 79.40 74.50 77.70 0.4M
2021-03-17 74.20 75.00 74.20 74.40 0.1M
2021-03-16 74.40 74.50 74.10 74.10 0.1M
2021-03-15 75.40 75.80 74.00 74.70 0.2M
2021-03-12 76.90 76.90 76.10 76.10 0.1M
2021-03-11 76.90 77.40 75.40 76.70 0.2M
2021-03-10 78.10 78.10 76.10 76.10 0.1M
2021-03-09 79.10 79.50 76.50 76.50 0.1M
2021-03-08 76.70 82.30 76.30 79.10 0.4M
2021-03-05 77.60 77.60 75.10 75.60 0.1M
2021-03-04 78.90 78.90 77.20 78.40 0.1M
2021-03-03 76.60 78.40 76.50 78.40 0.2M
2021-03-02 77.00 78.00 75.80 76.10 0.1M
2021-02-26 76.00 76.00 74.00 75.30 0.1M
2021-02-25 77.80 78.00 76.20 77.00 0.1M
2021-02-24 77.40 78.40 76.50 77.50 0.1M
2021-02-23 75.00 77.30 75.00 76.70 0.1M
2021-02-22 75.00 75.20 74.20 75.00 0.1M
2021-02-19 74.80 74.80 74.00 74.50 0.0M
2021-02-18 73.50 75.20 73.50 74.80 0.1M
2021-02-17 73.00 74.20 72.40 73.50 0.1M
2021-02-05 73.00 73.80 72.20 72.30 0.0M
2021-02-04 72.60 73.80 72.60 73.00 0.0M
2021-02-03 72.60 74.30 72.00 73.00 0.1M
2021-02-02 72.30 74.10 72.00 72.50 0.1M
2021-02-01 71.90 72.50 71.20 71.90 0.1M
2021-01-29 74.00 75.10 71.80 71.90 0.1M
2021-01-28 74.60 74.90 73.70 74.10 0.1M
2021-01-27 75.30 75.90 74.80 75.90 0.0M
2021-01-26 77.60 77.60 74.50 75.10 0.1M
2021-01-25 75.60 77.00 73.80 76.60 0.1M
2021-01-22 74.80 76.60 73.50 75.50 0.2M
2021-01-21 75.50 75.50 72.80 73.40 0.1M
2021-01-20 75.10 75.90 74.30 75.00 0.1M
2021-01-19 75.50 75.80 73.50 75.30 0.1M
2021-01-18 73.40 75.50 72.00 74.30 0.1M
2021-01-15 74.10 74.10 71.10 71.50 0.1M
2021-01-14 73.40 73.40 72.20 73.20 0.1M
2021-01-13 72.80 73.70 72.70 73.40 0.1M
2021-01-12 75.00 75.00 72.60 72.60 0.1M
2021-01-11 77.60 77.60 75.10 75.80 0.1M
2021-01-08 77.50 78.40 75.70 77.00 0.2M
2021-01-07 74.10 76.80 74.10 76.30 0.2M
2021-01-06 77.40 78.60 74.20 74.50 0.2M
2021-01-05 79.20 79.20 77.50 77.70 0.2M
2021-01-04 77.90 79.00 77.00 77.50 0.3M