Zippy Technology Corp (2420)

2420
🏛️ 台湾 →
51.80
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
2025-10-03 52.50 52.60 51.80 51.80 0.1M
2025-10-02 52.40 52.80 52.30 52.40 0.3M
2025-10-01 51.90 52.70 51.80 52.30 0.3M
2025-09-30 50.60 52.10 50.40 51.90 0.3M
2025-09-26 51.40 51.40 50.30 50.40 0.3M
2025-09-25 51.70 52.10 51.20 51.40 0.2M
2025-09-24 51.40 51.90 51.10 51.60 0.3M
2025-09-23 51.40 51.60 50.90 51.30 0.2M
2025-09-22 51.80 51.80 51.20 51.30 0.2M
2025-09-19 51.00 51.80 50.90 51.50 0.3M
2025-09-18 51.10 51.40 50.80 50.90 0.6M
2025-09-17 50.80 51.40 50.60 50.80 0.6M
2025-09-16 51.70 51.90 50.60 50.80 0.6M
2025-09-15 52.10 52.20 51.70 51.80 0.4M
2025-09-12 51.40 52.10 51.40 52.10 0.4M
2025-09-11 53.30 53.50 51.10 51.30 1.7M
2025-09-10 55.10 55.50 54.40 55.20 0.4M
2025-09-09 55.80 56.20 55.20 55.30 0.2M
2025-09-08 55.40 55.80 55.10 55.80 0.2M
2025-09-05 56.00 56.20 55.10 55.30 0.2M
2025-09-04 55.20 56.30 55.20 55.70 0.3M
2025-09-03 54.70 55.30 54.60 55.10 0.1M
2025-09-02 55.00 55.40 54.40 54.70 0.2M
2025-09-01 55.80 56.20 54.70 55.00 0.3M
2025-08-29 57.10 57.10 56.00 56.20 0.2M
2025-08-28 56.80 57.30 56.00 56.90 0.5M
2025-08-27 55.60 57.50 55.60 56.00 0.6M
2025-08-26 55.20 55.40 54.20 54.80 1.5M
2025-08-25 59.30 59.30 58.60 58.80 0.9M
2025-08-22 59.00 59.10 58.20 58.30 0.6M
2025-08-21 58.50 59.60 58.50 59.10 0.4M
2025-08-20 59.40 59.40 58.00 58.50 0.5M
2025-08-19 59.10 60.20 59.10 59.40 0.8M
2025-08-18 58.80 59.50 58.80 59.10 0.4M
2025-08-15 59.00 59.50 58.50 58.80 0.6M
2025-08-14 59.20 59.90 58.90 59.00 0.3M
2025-08-13 58.60 59.40 58.10 58.40 0.6M
2025-08-12 59.10 59.90 58.30 58.60 0.7M
2025-08-11 59.10 59.90 58.50 59.50 0.8M
2025-08-08 58.30 59.50 57.80 58.90 1.0M
2025-08-07 58.00 58.60 57.60 58.30 0.5M
2025-08-06 57.90 58.40 57.20 58.00 0.4M
2025-08-05 57.70 58.40 57.30 57.80 0.4M
2025-08-04 56.00 57.10 55.50 57.10 0.4M
2025-08-01 54.80 56.10 53.80 56.00 0.6M
2025-07-31 55.00 55.00 54.40 54.40 0.1M
2025-07-30 54.30 55.10 54.20 55.00 0.1M
2025-07-29 54.50 55.00 54.10 54.40 0.1M
2025-07-28 54.20 54.90 54.20 54.70 0.2M
2025-07-25 55.00 55.40 54.40 54.50 0.1M
2025-07-24 54.90 55.20 54.80 55.10 0.1M
2025-07-23 54.10 55.10 54.10 54.80 0.2M
2025-07-22 55.50 55.60 54.00 54.10 0.5M
2025-07-21 55.70 56.30 55.60 55.60 0.2M
2025-07-18 55.50 55.90 55.30 55.70 0.3M
2025-07-17 55.10 55.90 55.10 55.50 0.3M
2025-07-16 55.40 57.30 54.60 55.00 0.7M
2025-07-15 54.00 54.60 53.50 54.60 0.2M
2025-07-14 53.50 54.30 53.50 54.00 0.2M
2025-07-11 53.80 53.90 53.20 53.50 0.2M
2025-07-10 52.90 53.80 52.90 53.70 0.3M
2025-07-09 52.20 52.80 52.20 52.70 0.1M
2025-07-08 52.10 52.60 51.70 52.60 0.2M
2025-07-07 52.50 52.50 51.90 52.20 0.1M
2025-07-04 53.40 53.40 52.50 52.90 0.1M
2025-07-03 52.60 53.40 52.60 53.20 0.3M
2025-07-02 52.20 52.60 52.00 52.50 0.1M
2025-07-01 52.10 52.70 51.60 51.80 0.2M
2025-06-30 52.60 52.60 51.60 51.70 0.3M
2025-06-27 53.00 53.00 52.10 52.60 0.2M
2025-06-26 53.20 53.50 52.60 52.70 0.2M
2025-06-25 53.40 53.40 52.60 52.90 0.1M
2025-06-24 52.50 53.60 52.50 52.80 0.2M
2025-06-23 52.50 52.50 51.60 51.80 0.2M
2025-06-20 53.20 53.20 52.10 52.70 0.2M
2025-06-19 53.70 53.80 53.00 53.20 0.2M
2025-06-18 54.20 54.20 53.70 54.00 0.2M
2025-06-17 53.30 54.30 53.30 53.80 0.1M
2025-06-16 53.40 53.80 52.80 53.70 0.1M
2025-06-13 54.00 54.00 53.10 53.40 0.3M
2025-06-12 54.30 54.60 54.00 54.30 0.2M
2025-06-11 54.60 54.60 53.60 54.00 0.2M
2025-06-10 54.50 54.90 53.60 53.90 0.4M
2025-06-09 55.00 55.00 54.40 54.50 0.1M
2025-06-06 54.80 55.00 54.60 54.60 0.1M
2025-06-05 55.30 55.50 54.80 54.80 0.2M
2025-06-04 54.00 54.90 54.00 54.80 0.1M
2025-06-03 53.90 54.10 53.50 53.70 0.1M
2025-06-02 54.30 54.30 53.40 53.60 0.1M
2025-05-29 55.00 55.40 54.40 54.50 0.1M
2025-05-28 54.60 55.00 53.90 54.10 0.1M
2025-05-27 55.00 55.30 53.90 54.30 0.2M
2025-05-26 55.40 55.40 54.60 55.00 0.1M
2025-05-23 55.00 55.40 54.70 55.20 0.2M
2025-05-22 55.00 55.10 54.60 55.00 0.1M
2025-05-21 54.50 55.30 54.20 55.00 0.2M
2025-05-20 55.20 55.20 54.40 54.50 0.2M
2025-05-19 55.70 55.70 54.70 54.90 0.3M
2025-05-16 55.30 55.80 55.10 55.70 0.3M
2025-05-15 55.60 55.80 55.00 55.10 0.2M
2025-05-14 55.70 55.90 54.90 55.60 0.2M
2025-05-13 56.00 56.40 54.60 54.80 0.3M
2025-05-12 54.30 54.70 54.10 54.70 0.2M
2025-05-09 54.00 54.10 53.40 53.80 0.2M
2025-05-08 53.60 54.00 53.30 54.00 0.1M
2025-05-07 53.30 53.80 52.80 53.00 0.1M
2025-05-06 53.20 53.60 52.90 53.20 0.1M
2025-05-05 54.60 54.60 51.90 53.00 0.3M
2025-05-02 53.80 54.60 53.80 54.50 0.2M
2025-04-30 54.00 54.30 53.10 53.10 0.2M
2025-04-29 53.10 54.20 52.90 54.00 0.2M
2025-04-28 52.80 53.10 52.60 52.80 0.2M
2025-04-25 51.80 52.70 51.60 52.40 0.2M
2025-04-24 51.90 51.90 51.30 51.40 0.1M
2025-04-23 51.10 51.60 50.80 51.20 0.1M
2025-04-22 49.35 50.80 49.15 49.80 0.2M
2025-04-21 52.00 52.00 50.20 50.20 0.3M
2025-04-18 52.90 52.90 52.00 52.00 0.2M
2025-04-17 52.50 53.30 52.40 52.60 0.2M
2025-04-16 53.20 53.40 52.50 52.90 0.2M
2025-04-15 51.50 53.50 51.50 53.30 0.3M
2025-04-14 51.00 53.50 50.90 51.40 0.4M
2025-04-11 48.65 51.30 47.00 50.50 0.7M
2025-04-10 49.65 49.65 49.65 49.65 0.1M
2025-04-09 49.60 49.65 44.80 45.15 1.3M
2025-04-08 48.70 50.50 48.70 49.60 1.5M
2025-04-07 54.10 54.10 54.10 54.10 0.1M
2025-04-02 59.00 60.50 58.50 60.10 0.3M
2025-04-01 58.90 59.60 58.50 59.20 0.3M
2025-03-31 60.50 60.50 57.30 58.70 1.4M
2025-03-28 60.90 61.40 60.50 61.00 0.2M
2025-03-27 62.00 62.60 61.00 61.30 0.6M
2025-03-26 63.40 63.40 62.00 62.40 0.5M
2025-03-25 64.40 64.40 62.70 63.10 0.3M
2025-03-24 64.10 64.10 63.60 63.80 0.1M
2025-03-21 65.10 65.20 63.80 63.90 0.3M
2025-03-20 64.70 66.00 64.70 65.40 0.3M
2025-03-19 65.30 65.40 64.30 64.50 0.2M
2025-03-18 65.10 65.40 64.60 65.40 0.2M
2025-03-17 64.20 65.10 64.20 64.90 0.1M
2025-03-14 64.20 64.30 63.80 64.00 0.1M
2025-03-13 64.70 65.20 63.60 63.60 0.3M
2025-03-12 63.80 64.70 63.70 64.30 0.1M
2025-03-11 64.00 64.00 62.80 63.80 0.5M
2025-03-10 65.00 65.10 64.50 64.50 0.2M
2025-03-07 66.00 66.20 65.00 65.00 0.2M
2025-03-06 67.60 67.60 66.00 66.00 0.4M
2025-03-05 65.10 66.80 64.80 66.80 0.3M
2025-03-04 64.30 65.50 64.00 65.10 0.2M
2025-03-03 65.60 66.30 64.10 64.80 0.4M
2025-02-27 65.10 67.80 65.10 65.60 0.8M
2025-02-26 63.70 65.10 63.70 65.00 0.2M
2025-02-25 63.90 64.70 63.40 63.70 0.4M
2025-02-24 64.20 64.90 64.10 64.10 0.1M
2025-02-21 64.50 64.80 64.00 64.60 0.2M
2025-02-20 65.00 65.30 64.50 64.50 0.2M
2025-02-19 65.00 65.30 64.50 65.00 0.2M
2025-02-18 64.60 66.00 64.50 65.10 0.3M
2025-02-17 63.50 64.90 63.10 64.60 0.3M
2025-02-14 63.00 63.50 62.90 63.30 0.1M
2025-02-13 63.50 63.50 63.00 63.20 0.1M
2025-02-12 64.30 65.00 63.20 63.20 0.2M
2025-02-11 65.10 65.40 64.00 64.00 0.4M
2025-02-10 63.30 65.80 63.30 65.10 0.6M
2025-02-07 62.10 63.50 62.10 63.50 0.3M
2025-02-06 62.00 62.70 62.00 62.10 0.2M
2025-02-05 61.30 62.40 61.30 61.90 0.2M
2025-02-04 60.90 61.40 60.60 60.80 0.2M
2025-02-03 61.20 61.80 60.20 60.60 0.5M
2025-01-22 62.80 62.80 62.00 62.00 0.5M
2025-01-21 62.20 63.20 61.60 62.60 0.4M
2025-01-20 60.80 62.40 60.80 61.70 0.3M
2025-01-17 61.00 61.60 60.50 60.80 0.5M
2025-01-16 61.10 61.60 61.00 61.00 0.2M
2025-01-15 60.60 61.00 60.50 60.50 0.2M
2025-01-14 59.80 61.10 59.80 61.00 0.3M
2025-01-13 60.60 60.60 58.50 59.80 0.7M
2025-01-10 61.40 61.70 60.40 60.60 0.4M
2025-01-09 62.20 63.10 61.50 61.50 0.3M
2025-01-08 63.00 63.20 61.80 62.20 0.4M
2025-01-07 64.00 64.00 62.10 63.30 0.3M
2025-01-06 62.70 63.40 62.30 63.10 0.3M
2025-01-03 65.00 65.20 62.50 62.50 0.3M
2025-01-02 65.40 65.80 64.20 64.20 0.2M