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
2023-12-29 46.90 46.90 46.35 46.50 0.2M
2023-12-28 46.75 46.75 46.55 46.70 0.2M
2023-12-27 46.60 46.70 46.50 46.65 0.2M
2023-12-26 46.30 46.60 46.15 46.50 0.3M
2023-12-25 46.15 46.40 46.10 46.30 0.1M
2023-12-22 46.10 46.20 46.05 46.15 0.1M
2023-12-21 46.35 46.45 46.00 46.05 0.3M
2023-12-20 46.35 46.45 46.15 46.45 0.2M
2023-12-19 46.25 46.30 46.00 46.20 0.2M
2023-12-18 45.90 46.50 45.90 46.15 0.3M
2023-12-15 46.15 46.30 45.90 45.90 0.4M
2023-12-14 46.15 46.45 46.05 46.15 0.3M
2023-12-13 46.60 46.60 46.10 46.10 0.4M
2023-12-12 47.00 47.10 46.60 46.60 0.3M
2023-12-11 46.90 47.30 46.70 46.95 0.4M
2023-12-08 46.90 46.90 46.40 46.65 0.3M
2023-12-07 46.95 47.00 46.45 46.45 0.4M
2023-12-06 47.20 47.20 46.80 46.85 0.4M
2023-12-05 47.65 47.65 47.15 47.15 0.5M
2023-12-04 47.30 47.60 47.15 47.50 1.1M
2023-12-01 46.85 47.45 46.70 47.05 0.9M
2023-11-30 46.90 47.35 46.50 46.50 1.0M
2023-11-29 47.10 47.20 46.65 46.90 1.1M
2023-11-28 48.45 48.65 47.15 47.45 4.1M
2023-11-27 47.00 48.85 47.00 47.90 4.7M
2023-11-24 45.60 45.60 45.40 45.55 0.2M
2023-11-23 45.45 45.55 45.45 45.50 0.2M
2023-11-22 45.40 45.50 45.35 45.45 0.2M
2023-11-21 45.45 45.45 45.25 45.40 0.3M
2023-11-20 45.50 45.50 45.15 45.30 0.2M
2023-11-17 45.55 45.55 45.25 45.35 0.1M
2023-11-16 45.55 45.55 45.25 45.35 0.2M
2023-11-15 45.30 45.45 45.20 45.40 0.4M
2023-11-14 45.15 45.30 45.05 45.10 0.1M
2023-11-13 45.00 45.30 44.80 45.05 0.2M
2023-11-10 45.20 45.20 45.00 45.00 0.3M
2023-11-09 44.85 45.20 44.75 45.20 0.4M
2023-11-08 44.90 44.90 44.75 44.90 0.1M
2023-11-07 44.85 44.85 44.70 44.80 0.1M
2023-11-06 44.85 44.90 44.70 44.80 0.2M
2023-11-03 44.80 44.80 44.60 44.75 0.2M
2023-11-02 44.60 44.65 44.50 44.60 0.2M
2023-11-01 44.25 44.50 44.15 44.50 0.1M
2023-10-31 44.45 44.55 44.00 44.25 0.2M
2023-10-30 44.10 44.40 44.10 44.35 0.1M
2023-10-27 43.80 44.20 43.80 44.15 0.1M
2023-10-26 44.15 44.15 43.80 43.95 0.2M
2023-10-25 44.10 44.20 44.00 44.15 0.1M
2023-10-24 44.00 44.20 43.75 44.10 0.1M
2023-10-23 43.80 44.00 43.75 43.85 0.1M
2023-10-20 44.10 44.10 43.70 44.10 0.1M
2023-10-19 44.05 44.25 43.85 44.20 0.2M
2023-10-18 44.60 44.65 44.10 44.15 0.2M
2023-10-17 44.80 44.80 44.35 44.60 0.2M
2023-10-16 44.80 45.00 44.60 44.80 0.3M
2023-10-13 44.50 44.85 44.50 44.80 0.4M
2023-10-12 44.40 44.55 44.20 44.55 0.3M
2023-10-11 44.55 44.60 44.10 44.25 0.3M
2023-10-06 43.90 44.30 43.90 44.20 0.4M
2023-10-05 43.75 43.90 43.65 43.90 0.1M
2023-10-04 43.85 43.85 43.60 43.75 0.1M
2023-10-03 44.05 44.05 43.60 43.85 0.1M
2023-10-02 44.00 44.00 43.75 43.90 0.1M
2023-09-28 43.70 44.00 43.70 44.00 0.1M
2023-09-27 43.85 43.90 43.65 43.80 0.1M
2023-09-26 43.90 44.00 43.65 43.80 0.1M
2023-09-25 43.80 44.05 43.65 43.95 0.1M
2023-09-22 43.60 43.80 43.55 43.80 0.1M
2023-09-21 43.80 43.95 43.60 43.80 0.2M
2023-09-20 44.00 44.00 43.80 43.90 0.1M
2023-09-19 44.00 44.10 43.85 44.05 0.1M
2023-09-18 44.10 44.10 43.85 44.05 0.1M
2023-09-15 44.00 44.10 43.85 44.10 0.2M
2023-09-14 43.90 43.95 43.80 43.95 0.2M
2023-09-13 43.80 43.85 43.70 43.85 0.2M
2023-09-12 43.50 43.75 43.40 43.75 0.2M
2023-09-11 43.65 43.65 43.40 43.50 0.1M
2023-09-08 43.50 43.65 43.30 43.65 0.1M
2023-09-07 43.70 43.75 43.50 43.60 0.1M
2023-09-06 43.75 43.75 43.55 43.75 0.1M
2023-09-05 43.65 43.75 43.55 43.70 0.1M
2023-09-04 43.80 43.80 43.60 43.65 0.1M
2023-09-01 43.45 43.90 43.45 43.80 0.2M
2023-08-31 43.60 43.60 43.45 43.45 0.2M
2023-08-30 43.60 43.70 43.55 43.65 0.1M
2023-08-29 43.60 43.70 43.45 43.70 0.1M
2023-08-28 43.75 43.75 43.50 43.60 0.1M
2023-08-25 43.30 43.75 43.25 43.65 0.2M
2023-08-24 43.35 43.35 43.20 43.30 0.1M
2023-08-23 43.30 43.35 43.20 43.35 0.1M
2023-08-22 43.45 43.45 43.15 43.35 0.1M
2023-08-21 43.20 43.35 43.15 43.25 0.1M
2023-08-18 43.35 43.50 43.15 43.25 0.1M
2023-08-17 43.15 43.35 43.10 43.35 0.1M
2023-08-16 43.15 43.40 43.05 43.40 0.1M
2023-08-15 43.15 43.30 43.15 43.25 0.1M
2023-08-14 43.60 43.85 43.00 43.15 0.4M
2023-08-11 43.60 43.90 43.50 43.65 0.1M
2023-08-10 43.60 43.90 43.45 43.60 0.2M
2023-08-09 43.80 43.80 43.55 43.55 0.1M
2023-08-08 44.00 44.00 43.60 43.80 0.1M
2023-08-07 43.95 43.95 43.65 43.90 0.1M
2023-08-04 43.90 43.90 43.50 43.80 0.2M
2023-08-02 43.80 43.95 43.45 43.55 0.4M
2023-08-01 43.80 43.95 43.70 43.95 0.1M
2023-07-31 43.85 43.95 43.70 43.70 0.2M
2023-07-28 43.85 44.00 43.75 43.85 0.2M
2023-07-27 43.90 44.10 43.85 44.00 0.2M
2023-07-26 44.20 44.20 43.90 43.95 0.2M
2023-07-25 44.25 44.25 44.00 44.15 0.2M
2023-07-24 44.05 44.45 44.05 44.25 0.3M
2023-07-21 43.85 44.30 43.80 43.80 0.6M
2023-07-20 43.65 44.05 43.65 44.05 0.3M
2023-07-19 43.50 44.35 43.45 43.65 0.9M
2023-07-18 43.35 43.65 43.25 43.65 0.4M
2023-07-17 43.30 43.55 43.20 43.40 0.3M
2023-07-14 43.30 43.80 43.05 43.30 0.2M
2023-07-13 42.90 43.20 42.90 42.95 0.3M
2023-07-12 42.90 43.00 42.85 42.90 0.2M
2023-07-11 43.00 43.20 42.95 42.95 0.2M
2023-07-10 43.05 43.20 42.90 42.90 0.2M
2023-07-07 43.05 43.20 42.85 43.00 0.3M
2023-07-06 43.40 43.45 43.10 43.15 0.3M
2023-07-05 43.65 43.65 43.30 43.45 0.2M
2023-07-04 43.40 43.70 43.30 43.50 0.2M
2023-07-03 43.60 43.60 43.40 43.40 0.3M
2023-06-30 43.60 43.75 43.45 43.60 0.3M
2023-06-29 43.30 43.70 43.20 43.60 0.3M
2023-06-28 43.20 43.30 42.95 43.20 0.2M
2023-06-27 42.95 43.30 42.80 43.15 0.3M
2023-06-26 43.40 43.40 42.75 42.90 0.5M
2023-06-21 43.85 43.85 43.00 43.10 1.0M
2023-06-20 43.95 44.25 43.65 43.65 1.0M
2023-06-19 45.80 46.05 45.80 45.90 0.9M
2023-06-16 45.80 46.10 45.60 45.80 0.4M
2023-06-15 45.70 45.80 45.50 45.80 0.5M
2023-06-14 45.70 45.80 45.60 45.65 0.5M
2023-06-13 45.90 45.90 45.55 45.70 0.7M
2023-06-12 46.30 46.30 45.75 45.85 0.6M
2023-06-09 46.20 46.35 46.05 46.20 0.3M
2023-06-08 46.50 46.50 46.05 46.05 0.5M
2023-06-07 46.50 46.55 46.30 46.50 0.4M
2023-06-06 46.30 46.50 45.85 46.50 0.5M
2023-06-05 46.30 46.55 46.15 46.15 0.5M
2023-06-02 46.00 46.35 45.80 46.15 0.7M
2023-06-01 46.05 46.45 45.65 45.80 0.7M
2023-05-31 46.05 46.25 45.85 45.85 0.4M
2023-05-30 46.50 46.50 46.00 46.05 0.3M
2023-05-29 46.20 46.40 46.10 46.25 0.4M
2023-05-26 46.65 46.65 46.15 46.20 0.6M
2023-05-25 47.05 47.20 46.55 46.60 0.5M
2023-05-24 47.30 47.65 46.35 47.05 1.2M
2023-05-23 46.20 47.50 45.80 47.30 2.8M
2023-05-22 45.40 46.10 45.40 46.10 0.9M
2023-05-19 45.40 45.40 45.05 45.30 0.3M
2023-05-18 45.30 45.40 44.95 45.15 0.4M
2023-05-17 45.15 45.45 45.05 45.20 0.5M
2023-05-16 44.60 45.15 44.55 45.10 0.3M
2023-05-15 44.95 44.95 44.45 44.60 0.5M
2023-05-12 44.75 44.90 44.45 44.90 0.3M
2023-05-11 45.60 45.60 44.65 44.75 1.0M
2023-05-10 45.30 45.70 45.10 45.70 0.4M
2023-05-09 46.00 46.10 45.25 45.35 0.6M
2023-05-08 46.10 46.15 45.65 45.90 0.5M
2023-05-05 46.20 46.25 45.60 45.70 0.5M
2023-05-04 45.60 46.15 45.40 45.90 0.4M
2023-05-03 45.95 46.10 45.45 45.65 0.7M
2023-05-02 46.35 46.60 45.95 46.00 1.1M
2023-04-28 45.30 46.30 45.30 46.20 2.6M
2023-04-27 44.90 45.35 44.65 45.30 0.7M
2023-04-26 44.30 44.90 44.15 44.90 0.6M
2023-04-25 44.75 45.20 44.30 44.30 0.8M
2023-04-24 44.20 45.35 44.20 44.75 0.5M
2023-04-21 44.95 45.20 44.30 44.30 1.1M
2023-04-20 45.40 45.45 44.55 44.60 0.9M
2023-04-19 45.20 45.70 45.10 45.30 1.0M
2023-04-18 45.00 45.45 44.85 44.95 0.8M
2023-04-17 44.55 45.25 44.55 44.85 1.2M
2023-04-14 44.80 44.90 44.40 44.50 0.6M
2023-04-13 44.05 44.75 44.00 44.50 0.7M
2023-04-12 44.05 44.30 44.00 44.05 0.7M
2023-04-11 44.20 44.50 44.10 44.30 0.4M
2023-04-10 44.45 44.45 44.15 44.20 0.4M
2023-04-07 44.50 44.55 44.20 44.20 0.4M
2023-04-06 43.95 44.55 43.95 44.40 0.7M
2023-03-31 44.00 44.10 43.80 43.95 0.6M
2023-03-30 43.75 44.00 43.65 43.90 0.9M
2023-03-29 43.50 43.65 43.35 43.35 0.4M
2023-03-28 43.25 43.35 43.05 43.10 0.2M
2023-03-27 43.30 43.40 43.05 43.25 0.2M
2023-03-24 43.40 43.65 43.30 43.35 0.4M
2023-03-23 43.40 43.45 43.05 43.30 0.5M
2023-03-22 43.30 43.65 43.25 43.30 0.8M
2023-03-21 42.35 43.15 42.35 42.90 0.4M
2023-03-20 42.30 42.50 42.15 42.40 0.3M
2023-03-17 42.30 42.60 42.25 42.30 0.5M
2023-03-16 42.45 42.50 42.20 42.25 0.5M
2023-03-15 42.70 42.75 42.45 42.55 0.3M
2023-03-14 42.65 42.80 42.45 42.55 0.3M
2023-03-13 42.70 42.90 42.05 42.65 1.0M
2023-03-10 43.60 43.85 42.85 43.00 1.1M
2023-03-09 43.40 43.85 43.35 43.60 0.5M
2023-03-08 43.55 43.55 43.15 43.40 0.5M
2023-03-07 43.70 43.70 43.45 43.55 0.5M
2023-03-06 43.95 44.10 43.70 43.80 0.7M
2023-03-03 43.90 44.00 43.55 43.60 0.7M
2023-03-02 43.30 43.80 43.15 43.80 0.9M
2023-03-01 43.55 43.90 43.25 43.30 0.8M
2023-02-24 43.50 43.50 43.05 43.05 0.5M
2023-02-23 43.60 43.60 43.25 43.40 0.5M
2023-02-22 43.50 43.75 43.25 43.30 0.9M
2023-02-21 43.40 43.55 43.10 43.35 0.5M
2023-02-20 42.80 43.35 42.55 43.30 0.6M
2023-02-17 42.80 42.80 42.55 42.75 0.6M
2023-02-16 43.10 43.10 42.85 42.85 0.5M
2023-02-15 43.40 43.45 42.75 43.00 0.7M
2023-02-14 43.80 43.85 43.25 43.30 0.9M
2023-02-13 43.80 43.95 43.30 43.50 1.9M
2023-02-10 43.25 43.55 42.90 43.00 0.7M
2023-02-09 43.10 43.50 43.05 43.15 0.7M
2023-02-08 43.30 43.45 43.00 43.15 0.7M
2023-02-07 43.45 43.85 42.95 43.20 1.5M
2023-02-06 42.75 43.35 42.70 43.30 1.1M
2023-02-03 42.90 43.25 42.60 42.75 0.7M
2023-02-02 42.80 43.15 42.65 43.00 1.0M
2023-02-01 42.55 42.80 42.35 42.75 0.8M
2023-01-31 42.35 42.65 42.00 42.65 1.0M
2023-01-30 42.00 42.30 41.65 42.30 1.1M
2023-01-17 42.60 42.60 41.80 41.80 1.0M
2023-01-16 42.10 42.55 42.05 42.40 0.5M
2023-01-13 42.20 42.60 42.05 42.05 0.9M
2023-01-12 42.70 42.95 42.10 42.10 1.4M
2023-01-11 43.00 43.25 42.50 42.70 2.8M
2023-01-10 44.70 44.70 43.85 43.85 1.3M
2023-01-09 44.55 44.80 44.10 44.50 1.3M
2023-01-06 45.00 45.30 44.10 44.25 1.9M
2023-01-05 44.80 45.45 44.10 44.60 2.6M
2023-01-04 45.50 46.00 44.50 44.50 3.2M
2023-01-03 46.00 46.10 44.90 45.10 3.4M