Taiwan Fund Inc【TWN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-7.96	-7.95522686388	100.06	103.45	91.1	35202	99.72187741	CS
4	-4.04	-4.20220511754	96.14	103.45	87	53680	95.40446437	CS
12	29.7	47.5961538462	62.4	103.45	61.365	37415	85.40264085	CS
26	35.96	64.0541503384	56.14	103.45	51.37	33513	72.75633006	CS
52	52.86	134.709480122	39.24	103.45	38.82	23957	66.41799427	CS
156	62.56	211.780636425	29.54	103.45	26.4451	20903	48.66775517	CS
260	59.69	184.17155199	32.41	103.45	18.355	16940	43.44609885	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	92.1	-6.11	-6.22	95.44	96.1899	90.47	138627
1780612800	98.21	-1.24	-1.25	96.57	98.52	96.33	51092
1780526400	99.45	-1.97	-1.94	101.13	101.4896	98.3	34115
1780440000	101.42	-0.11	-0.11	99.81	102	95.57	31416
1780353600	101.53	2.38	2.40	100.015	103.45	99.16	28207
1780094400	99.15	-0.93	-0.93	100.06	101.81	96.535	31178
1780008000	100.08	-0.82	-0.81	99.7	101.03	97.72	22104
1779921600	100.895	0.61	0.61	101	102	99.87	68542
1779835200	100.28	6.35	6.76	96.59	101.98	96.295	168378
1779489600	93.93	3.69	4.09	92.56	94.53	89.2	128564
1779403200	90.24	1.24	1.39	89	92.9799	88.52	67194
1779316800	89	0.08	0.08	88.81	92	88.5	108185
1779230400	88.925	-1.85	-2.03	88.2	91.6	87	53177
1779144000	90.77	-0.02	-0.02	91.31	92.61	87.52	42458
1778884800	90.79	-4	-4.22	91.9	93.49	88.05	30109
1778798400	94.79	-0.16	-0.17	94.21	95.985	94.21	32301
1778712000	94.95	2.51	2.72	93.39	96.25	93.31	41014
1778625600	92.44	-4.21	-4.36	95.07	96.05	91.6	50873
1778539200	96.65	0.01	0.01	96.94	97	95.8001	17857
1778280000	96.64	1.22	1.28	96.14	97.5	96.14	13161
1778193600	95.4212	-2.37	-2.42	97.9	97.9	95.29	15559
1778107200	97.79	1.25	1.29	96.62	99.77	95.96	31058
1778020800	96.54	2.93	3.13	95.78	96.6999	93.89	35392
1777934400	93.61	0.17	0.18	94.43	95.42	92.2932	18827
1777675200	93.44	-0.96	-1.02	94.84	97.1	93.44	30610
1777588800	94.4	3.9	4.31	91.42	96.69	91.42	25137
1777502400	90.5	1.37	1.54	89.03	91.98	88.24	47223
1777416000	89.13	0.1	0.11	88.71	90.5	87.28	26839
1777329600	89.03	-2.04	-2.24	91.55	92	89.01	16001
1777070400	91.07	4.53	5.23	88.51	92.02	88.44	36390
1776984000	86.54	-1.06	-1.21	87.33	88	86.0575	26972
1776897600	87.6	4.6	5.54	85.63	87.76	84.11	39228
1776811200	83	1.68	2.07	82.51	85.06	82.42	20508
1776724800	81.32	1.93	2.43	79.69	83.03	79.01	22665
1776465600	79.39	0.94	1.20	79.51	80.5	79.01	37791
1776379200	78.45	1.68	2.19	77.79	79.7651	77.505	31266
1776292800	76.77	0.42	0.55	77.09	79.2262	76.39	19024
1776206400	76.35	1.48	1.98	75.01	77.73	75.01	38217
1776120000	74.87	0.95	1.29	72.21	76	70.88	33834
1775860800	73.92	1.86	2.58	73.8	76	71.44	84152
1775774400	72.06	3.06	4.43	68.49	74.98	68.49	53285
1775688000	69	2.99	4.53	67.17	69.2	66.39	35654
1775601600	66.01	1.13	1.74	64.43	66.5999	63.245	50668
1775515200	64.879999	1.3	2.04	63.67	66.93	63.17	41555
1775169600	63.58	-1.64	-2.51	64.489999	65.489999	61.5	28664
1775083200	65.22	-0.52	-0.79	65.55	65.76	64.382	25550
1774996800	65.739999	0.65	1.00	65.129999	65.9	63.41	24324
1774910400	65.09	0.26	0.40	65.269999	65.959999	64.879999	8972
1774651200	64.83	-0.03	-0.05	65.08	65.0899	64.3361	4986
1774564800	64.86	-0.71	-1.08	65.18	65.8	64.86	4102
1774478400	65.569999	1.61	2.52	64.379999	66.9	64.12	22424
1774392000	63.96	-2.07	-3.13	65.67	66.76	63.3601	22943
1774305600	66.03	3.03	4.81	63.22	66.4999	63.22	21259
1774046400	63	-2.91	-4.42	65.09	66	61.5	30792
1773960000	65.91	0.77	1.18	64.86	67.7497	64.86	39932
1773873600	65.14	1.44	2.26	63.9	65.79	63.81	41506
1773787200	63.7	0.56	0.89	63.11	63.995	62.88	15707
1773700800	63.14	1.32	2.14	62.89	63.2	62.02	17930
1773441600	61.82	0.51	0.83	62.4	63.47	61.365	23225
1773355200	61.31	-0.24	-0.39	62.16	62.31	61	35278
1773268800	61.55	1.25	2.07	60.51	62.74	60.51	21207
1773182400	60.3	-0.4	-0.66	60.7	61.0699	59.5885	16480
1773096000	60.7	0.11	0.18	60.44	62.555	60.01	51671
1772840400	60.59	-0.07	-0.12	60.01	61.6392	60.01	19738