YungShin Global Holding Corp (3705)

3705
🏛️ 台湾 →
57.40
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 46.80 47.15 45.85 46.00 5.4M
2022-12-29 48.00 48.55 46.70 47.25 7.7M
2022-12-28 51.00 52.30 47.55 47.70 23.7M
2022-12-27 49.55 50.30 47.80 50.30 22.5M
2022-12-26 46.60 49.90 46.60 49.90 7.9M
2022-12-23 46.00 46.65 45.40 45.40 5.8M
2022-12-22 44.80 46.90 44.20 45.75 5.8M
2022-12-21 43.85 44.80 43.85 44.30 2.7M
2022-12-20 45.05 45.05 43.00 43.80 3.7M
2022-12-19 44.80 46.85 44.60 45.90 8.3M
2022-12-16 43.60 45.00 43.50 44.00 4.5M
2022-12-15 45.50 46.00 43.40 43.40 4.7M
2022-12-14 47.50 47.90 44.10 45.30 10.4M
2022-12-13 43.55 47.15 43.35 46.70 15.8M
2022-12-12 40.65 44.00 40.60 43.00 4.8M
2022-12-09 40.35 40.90 40.20 40.55 0.7M
2022-12-08 40.00 40.20 40.00 40.10 0.2M
2022-12-07 40.35 40.50 40.00 40.15 0.3M
2022-12-06 40.50 40.70 40.35 40.45 0.1M
2022-12-05 40.50 40.65 40.40 40.55 0.2M
2022-12-02 40.55 40.55 40.30 40.50 0.1M
2022-12-01 40.40 40.55 40.20 40.35 0.2M
2022-11-30 40.20 40.50 40.15 40.35 0.4M
2022-11-29 40.10 40.15 40.00 40.15 0.1M
2022-11-28 40.20 40.20 40.05 40.05 0.1M
2022-11-25 40.05 40.40 40.00 40.20 0.2M
2022-11-24 40.10 40.15 39.95 40.05 0.1M
2022-11-23 40.10 40.35 39.95 40.00 0.2M
2022-11-22 40.25 40.30 39.90 40.10 0.1M
2022-11-21 40.10 40.30 39.95 40.25 0.2M
2022-11-18 40.05 40.15 39.90 40.05 0.1M
2022-11-17 39.85 40.05 39.80 40.05 0.1M
2022-11-16 40.10 40.10 39.80 39.80 0.1M
2022-11-15 40.20 40.20 39.90 40.00 0.1M
2022-11-14 39.90 40.25 39.85 40.20 0.1M
2022-11-11 40.10 40.25 39.80 39.90 0.2M
2022-11-10 39.60 39.95 39.60 39.90 0.2M
2022-11-09 39.30 39.80 39.30 39.50 0.1M
2022-11-08 39.15 39.35 39.10 39.35 0.1M
2022-11-07 39.10 39.20 38.90 39.10 0.1M
2022-11-04 39.00 39.15 38.90 39.10 0.1M
2022-11-03 39.30 39.35 38.85 39.30 0.1M
2022-11-02 39.15 39.35 39.05 39.30 0.1M
2022-11-01 38.80 39.25 38.80 39.15 0.1M
2022-10-31 38.95 39.00 38.75 38.90 0.1M
2022-10-28 39.20 39.20 38.75 38.95 0.1M
2022-10-27 38.65 39.30 38.65 39.30 0.1M
2022-10-26 38.50 38.70 38.45 38.60 0.1M
2022-10-25 38.65 38.65 38.25 38.50 0.1M
2022-10-24 38.50 38.60 38.40 38.50 0.1M
2022-10-21 38.70 38.70 38.15 38.30 0.2M
2022-10-20 38.40 38.70 37.90 38.70 0.3M
2022-10-19 38.40 38.70 38.25 38.45 0.2M
2022-10-18 38.50 38.65 38.20 38.35 0.2M
2022-10-17 38.15 38.40 38.05 38.30 0.3M
2022-10-14 38.45 38.70 38.45 38.50 0.2M
2022-10-13 38.90 38.95 38.20 38.30 0.5M
2022-10-12 39.15 39.15 38.85 39.00 0.3M
2022-10-11 39.45 39.45 39.05 39.15 0.3M
2022-10-07 39.55 39.60 39.45 39.55 0.2M
2022-10-06 39.60 39.60 39.45 39.55 0.1M
2022-10-05 39.55 39.80 39.50 39.60 0.2M
2022-10-04 39.60 39.70 39.50 39.55 0.1M
2022-10-03 39.60 39.70 39.40 39.55 0.1M
2022-09-30 39.40 39.70 39.20 39.70 0.3M
2022-09-29 39.50 39.75 39.30 39.50 0.2M
2022-09-28 39.75 39.80 39.30 39.35 0.3M
2022-09-27 39.80 40.00 39.75 39.75 0.2M
2022-09-26 40.10 40.10 39.60 39.80 0.5M
2022-09-23 40.35 40.35 40.20 40.25 0.2M
2022-09-22 40.50 40.55 40.20 40.35 0.4M
2022-09-21 40.60 40.80 40.60 40.60 0.1M
2022-09-20 40.60 40.80 40.55 40.65 0.1M
2022-09-19 40.70 40.75 40.55 40.55 0.2M
2022-09-16 40.80 40.90 40.70 40.80 0.1M
2022-09-15 40.80 41.05 40.80 40.90 0.2M
2022-09-14 40.70 41.00 40.60 40.90 0.2M
2022-09-13 41.00 41.00 40.85 40.90 0.1M
2022-09-12 41.05 41.05 40.75 40.95 0.1M
2022-09-08 41.05 41.15 40.80 41.00 0.1M
2022-09-07 41.00 41.05 40.65 40.80 0.2M
2022-09-06 41.00 41.20 40.90 41.00 0.2M
2022-09-05 41.05 41.30 41.05 41.05 0.1M
2022-09-02 41.20 41.30 40.95 40.95 0.4M
2022-09-01 41.50 41.50 41.15 41.15 0.3M
2022-08-31 41.30 41.95 41.30 41.35 0.6M
2022-08-30 41.30 41.30 41.15 41.30 0.3M
2022-08-29 41.05 41.50 41.05 41.30 0.3M
2022-08-26 41.55 41.70 41.50 41.60 0.4M
2022-08-25 41.80 41.80 41.45 41.55 0.3M
2022-08-24 41.45 41.75 41.45 41.75 0.3M
2022-08-23 41.70 41.70 41.30 41.55 0.2M
2022-08-22 41.25 41.75 41.25 41.70 0.3M
2022-08-19 41.30 41.50 41.00 41.45 0.2M
2022-08-18 41.50 41.60 41.45 41.45 0.1M
2022-08-17 41.60 41.75 41.50 41.50 0.1M
2022-08-16 41.35 41.60 41.35 41.60 0.1M
2022-08-15 41.25 41.50 41.25 41.30 0.1M
2022-08-12 40.90 41.25 40.90 41.20 0.1M
2022-08-11 40.70 41.75 40.50 41.00 0.2M
2022-08-10 40.30 40.55 40.30 40.45 0.1M
2022-08-09 40.10 40.65 40.10 40.45 0.1M
2022-08-08 40.60 40.70 40.45 40.55 0.1M
2022-08-05 40.40 40.70 40.40 40.70 0.1M
2022-08-04 40.30 40.60 40.10 40.20 0.2M
2022-08-03 40.45 40.45 40.25 40.30 0.1M
2022-08-02 40.40 40.75 40.00 40.75 0.2M
2022-08-01 40.75 40.75 40.55 40.75 0.0M
2022-07-29 40.75 41.00 40.50 40.80 0.0M
2022-07-28 41.00 41.00 37.20 40.75 0.3M
2022-07-27 40.90 41.00 40.80 41.00 0.1M
2022-07-26 40.80 41.00 40.80 40.90 0.0M
2022-07-25 40.80 40.95 40.75 40.95 0.1M
2022-07-22 40.70 40.85 40.60 40.85 0.1M
2022-07-21 40.65 40.75 40.60 40.70 0.1M
2022-07-20 40.60 40.75 40.40 40.65 0.2M
2022-07-19 40.50 40.60 40.30 40.60 0.0M
2022-07-18 40.55 40.65 40.45 40.65 0.1M
2022-07-15 40.75 40.75 40.55 40.60 0.1M
2022-07-14 40.70 40.80 40.65 40.80 0.1M
2022-07-13 40.40 40.80 40.40 40.80 0.2M
2022-07-12 40.45 40.70 40.20 40.35 0.1M
2022-07-11 40.50 40.80 40.30 40.75 0.1M
2022-07-08 40.50 40.50 40.25 40.40 0.1M
2022-07-07 40.20 40.25 39.95 40.25 0.2M
2022-07-06 40.20 40.25 39.90 40.10 0.2M
2022-07-05 40.60 40.60 40.00 40.20 0.2M
2022-07-04 40.20 40.20 39.75 39.95 0.4M
2022-07-01 40.30 40.30 40.00 40.20 0.4M
2022-06-30 40.30 40.60 40.20 40.50 0.3M
2022-06-29 40.25 40.70 40.25 40.65 0.2M
2022-06-28 40.50 40.70 40.45 40.65 0.2M
2022-06-27 40.95 41.15 40.00 40.50 0.9M
2022-06-24 40.55 40.90 40.55 40.85 0.2M
2022-06-23 40.75 40.75 40.25 40.55 0.6M
2022-06-22 40.99 40.99 40.75 40.75 0.3M
2022-06-21 40.90 41.09 40.70 41.04 0.3M
2022-06-20 40.70 40.85 40.56 40.61 0.2M
2022-06-17 40.56 40.80 40.56 40.70 0.2M
2022-06-16 40.90 40.90 40.61 40.61 0.2M
2022-06-15 40.75 41.04 40.51 40.51 0.4M
2022-06-14 40.65 40.75 40.51 40.75 0.3M
2022-06-13 40.61 40.75 40.56 40.75 0.3M
2022-06-10 42.30 42.55 42.20 42.40 0.2M
2022-06-09 42.45 42.65 42.45 42.55 0.2M
2022-06-08 42.45 42.55 42.40 42.50 0.1M
2022-06-07 42.30 42.55 42.25 42.45 0.2M
2022-06-06 42.45 42.45 42.30 42.40 0.1M
2022-06-02 42.40 42.40 42.20 42.40 0.1M
2022-06-01 42.25 42.45 42.25 42.40 0.2M
2022-05-31 42.45 42.45 42.05 42.05 0.6M
2022-05-30 42.40 42.60 42.35 42.45 0.2M
2022-05-27 42.50 42.50 42.30 42.40 0.2M
2022-05-26 42.50 42.60 42.35 42.40 0.1M
2022-05-25 42.35 42.50 42.25 42.50 0.2M
2022-05-24 42.50 42.55 42.25 42.25 0.2M
2022-05-23 42.60 42.60 42.25 42.55 0.1M
2022-05-20 42.50 42.60 42.35 42.60 0.1M
2022-05-19 42.20 42.40 42.20 42.30 0.2M
2022-05-18 42.30 42.70 42.30 42.55 0.2M
2022-05-17 42.50 42.55 42.35 42.40 0.1M
2022-05-16 42.55 42.65 42.25 42.50 0.1M
2022-05-13 42.30 42.40 42.15 42.40 0.1M
2022-05-12 42.60 42.60 42.05 42.15 0.4M
2022-05-11 42.30 42.70 42.20 42.60 0.2M
2022-05-10 42.20 42.60 42.20 42.50 0.3M
2022-05-09 42.85 42.90 42.60 42.65 0.3M
2022-05-06 42.45 43.20 42.45 43.00 0.2M
2022-05-05 42.70 42.80 42.60 42.80 0.2M
2022-05-04 42.60 42.80 42.50 42.65 0.2M
2022-05-03 43.05 43.20 42.60 42.60 0.2M
2022-04-29 43.00 43.10 42.75 42.95 0.2M
2022-04-28 42.70 43.00 42.60 43.00 0.1M
2022-04-26 43.30 43.45 42.85 42.90 0.4M
2022-04-25 44.35 45.30 43.20 43.20 1.3M
2022-04-22 45.00 45.45 44.00 44.25 1.7M
2022-04-21 43.55 45.45 43.50 44.70 2.0M
2022-04-20 43.00 43.55 43.00 43.25 0.3M
2022-04-19 43.80 43.80 42.90 42.90 0.6M
2022-04-18 42.60 43.90 42.60 43.25 1.4M
2022-04-15 42.35 42.45 42.25 42.45 0.1M
2022-04-14 42.45 42.45 42.30 42.35 0.1M
2022-04-13 42.30 42.50 42.20 42.45 0.1M
2022-04-12 42.05 42.30 42.05 42.30 0.2M
2022-04-11 42.20 42.30 42.10 42.15 0.2M
2022-04-08 42.25 42.30 42.10 42.20 0.2M
2022-04-07 42.35 42.35 42.25 42.25 0.1M
2022-04-06 42.20 42.50 42.15 42.50 0.2M
2022-04-01 42.15 42.45 42.15 42.30 0.1M
2022-03-31 42.40 42.40 42.10 42.25 0.6M
2022-03-30 42.70 42.75 42.55 42.65 0.2M
2022-03-29 42.60 42.80 42.55 42.55 0.2M
2022-03-28 42.60 42.65 42.40 42.60 0.3M
2022-03-25 42.65 42.80 42.55 42.55 0.4M
2022-03-24 43.00 43.05 42.60 42.85 0.6M
2022-03-23 43.15 43.35 43.15 43.35 0.7M
2022-03-22 43.15 43.20 43.05 43.15 0.2M
2022-03-21 43.10 43.15 43.00 43.00 0.2M
2022-03-18 42.95 43.15 42.95 43.00 0.2M
2022-03-17 42.90 43.30 42.90 43.00 0.3M
2022-03-16 42.70 42.85 42.55 42.65 0.1M
2022-03-15 42.85 42.90 42.75 42.80 0.1M
2022-03-14 42.60 43.00 42.60 42.80 0.1M
2022-03-11 42.55 42.70 42.55 42.55 0.1M
2022-03-10 42.50 42.70 42.50 42.55 0.1M
2022-03-09 42.70 42.70 42.55 42.55 0.1M
2022-03-08 42.50 42.55 42.30 42.40 0.2M
2022-03-07 42.55 42.70 42.50 42.50 0.2M
2022-03-04 42.85 42.90 42.70 42.90 0.1M
2022-03-03 42.85 42.95 42.80 42.90 0.1M
2022-03-02 42.85 42.90 42.80 42.80 0.1M
2022-03-01 42.85 42.85 42.60 42.75 0.1M
2022-02-25 42.75 42.75 42.50 42.50 0.3M
2022-02-24 42.80 42.95 42.70 42.75 0.1M
2022-02-23 42.90 42.95 42.90 42.95 0.1M
2022-02-22 42.75 42.90 42.75 42.90 0.1M
2022-02-21 42.70 42.95 42.70 42.95 0.1M
2022-02-18 42.80 42.90 42.65 42.90 0.1M
2022-02-17 42.80 42.95 42.80 42.80 0.1M
2022-02-16 42.65 42.80 42.60 42.80 0.2M
2022-02-15 42.60 42.65 42.55 42.55 0.1M
2022-02-14 42.45 42.65 42.40 42.60 0.2M
2022-02-11 42.45 42.70 42.45 42.50 0.1M
2022-02-10 42.55 42.65 42.40 42.55 0.2M
2022-02-09 42.40 42.65 42.35 42.55 0.2M
2022-02-08 42.50 42.65 42.40 42.50 0.3M
2022-02-07 42.60 42.75 42.40 42.60 0.2M
2022-01-26 42.50 42.65 42.50 42.60 0.1M
2022-01-25 42.70 42.70 42.55 42.60 0.1M
2022-01-24 42.70 42.80 42.55 42.70 0.1M
2022-01-21 42.75 42.95 42.70 42.70 0.2M
2022-01-20 42.80 42.95 42.75 42.80 0.1M
2022-01-19 42.75 42.95 42.75 42.85 0.1M
2022-01-18 43.00 43.00 42.70 42.80 0.2M
2022-01-17 42.75 42.90 42.75 42.90 0.1M
2022-01-14 43.00 43.05 42.70 42.95 0.1M
2022-01-13 43.05 43.05 42.95 43.00 0.1M
2022-01-12 42.95 42.95 42.85 42.90 0.1M
2022-01-11 42.80 42.95 42.80 42.85 0.1M
2022-01-10 42.70 43.00 42.70 42.80 0.1M
2022-01-07 42.85 43.00 42.70 42.70 0.2M
2022-01-06 42.85 42.90 42.70 42.80 0.1M
2022-01-05 42.70 42.85 42.70 42.85 0.2M
2022-01-04 42.90 42.95 42.75 42.75 0.2M
2022-01-03 42.95 42.95 42.70 42.80 0.2M