Comparing Back to the side-by-side chart ↗
BLUE ZONES HOLDINGS CO.,LTD.（417A.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1859.50 | 1861.00 | 1831.50 | 1849.00 | -0.56% | 197,300 |
| 2026-10-15 | 1834.50 | 1865.00 | 1821.00 | 1859.50 | +2.96% | 400,600 |
| 2026-10-14 | 1842.50 | 1842.50 | 1806.00 | 1806.00 | -2.09% | 193,700 |
| 2026-10-13 | 1841.50 | 1862.50 | 1829.00 | 1844.50 | +0.27% | 273,800 |
| 2026-10-09 | 1838.50 | 1858.50 | 1831.00 | 1839.50 | +1.07% | 199,200 |
| 2026-10-08 | 1852.00 | 1852.00 | 1810.00 | 1820.00 | -1.14% | 279,900 |
| 2026-10-07 | 1833.00 | 1852.00 | 1831.00 | 1841.00 | +0.35% | 195,600 |
| 2026-10-06 | 1830.00 | 1839.50 | 1817.00 | 1834.50 | +0.74% | 199,600 |
| 2026-10-05 | 1825.00 | 1829.50 | 1814.50 | 1821.00 | +0.17% | 193,400 |
| 2026-10-02 | 1811.50 | 1820.00 | 1800.50 | 1818.00 | -0.19% | 203,600 |
| 2026-10-01 | 1801.00 | 1830.00 | 1799.00 | 1821.50 | +0.36% | 309,500 |
| 2026-09-30 | 1820.00 | 1822.50 | 1792.00 | 1815.00 | -0.82% | 278,100 |
| 2026-09-29 | 1846.50 | 1868.50 | 1819.00 | 1830.00 | -2.03% | 335,800 |
| 2026-09-28 | 1893.50 | 1900.00 | 1868.00 | 1868.00 | -1.09% | 259,300 |
| 2026-09-25 | 1894.00 | 1907.00 | 1888.50 | 1888.50 | +0.05% | 198,200 |
| 2026-09-24 | 1904.00 | 1904.50 | 1884.00 | 1887.50 | -0.26% | 252,700 |
| 2026-09-18 | 1918.50 | 1918.50 | 1892.50 | 1892.50 | -1.69% | 209,100 |
| 2026-09-17 | 1901.00 | 1930.00 | 1900.50 | 1925.00 | +1.37% | 155,700 |
| 2026-09-16 | 1924.50 | 1929.50 | 1899.00 | 1899.00 | -0.99% | 161,700 |
| 2026-09-15 | 1939.50 | 1946.00 | 1917.00 | 1918.00 | -0.65% | 176,200 |
| 2026-09-14 | 1918.00 | 1944.50 | 1907.50 | 1930.50 | +1.66% | 198,500 |
| 2026-09-11 | 1876.00 | 1913.00 | 1875.00 | 1899.00 | +0.29% | 259,900 |
| 2026-09-10 | 1901.00 | 1910.00 | 1888.00 | 1893.50 | -0.92% | 186,600 |
| 2026-09-09 | 1928.00 | 1946.50 | 1911.00 | 1911.00 | -0.68% | 323,500 |
| 2026-09-08 | 1882.50 | 1926.50 | 1882.50 | 1924.00 | +1.53% | 221,600 |
| 2026-09-07 | 1912.00 | 1919.00 | 1892.00 | 1895.00 | -0.60% | 257,600 |
| 2026-09-04 | 1882.00 | 1938.00 | 1877.00 | 1906.50 | +1.27% | 444,700 |
| 2026-09-03 | 1884.50 | 1907.00 | 1873.50 | 1882.50 | +0.21% | 262,400 |
| 2026-09-02 | 1853.00 | 1883.50 | 1845.50 | 1878.50 | +0.91% | 274,600 |
| 2026-09-01 | 1840.00 | 1863.00 | 1838.00 | 1861.50 | +0.87% | 219,200 |
| 2026-08-31 | 1860.00 | 1864.00 | 1845.00 | 1845.50 | -0.97% | 202,000 |
| 2026-08-28 | 1836.50 | 1863.50 | 1828.00 | 1863.50 | +0.43% | 231,800 |
| 2026-08-27 | 1868.00 | 1880.50 | 1848.50 | 1855.50 | -0.80% | 171,700 |
| 2026-08-26 | 1865.00 | 1880.00 | 1865.00 | 1870.50 | +0.08% | 175,500 |
| 2026-08-25 | 1881.00 | 1895.00 | 1867.50 | 1869.00 | -0.11% | 182,300 |
| 2026-08-24 | 1870.50 | 1895.00 | 1860.50 | 1871.00 | +0.51% | 259,500 |
| 2026-08-21 | 1850.00 | 1871.00 | 1845.50 | 1861.50 | +0.59% | 180,200 |
| 2026-08-20 | 1840.00 | 1855.00 | 1821.50 | 1850.50 | +1.12% | 280,300 |
| 2026-08-19 | 1833.50 | 1837.00 | 1808.00 | 1830.00 | +0.22% | 202,400 |
| 2026-08-18 | 1804.00 | 1832.50 | 1791.00 | 1826.00 | +2.24% | 321,900 |
| 2026-08-17 | 1800.00 | 1804.00 | 1786.00 | 1786.00 | -0.78% | 165,300 |
| 2026-08-14 | 1800.00 | 1803.00 | 1775.00 | 1800.00 | +0.33% | 227,400 |
| 2026-08-13 | 1805.00 | 1817.00 | 1786.00 | 1794.00 | -0.25% | 228,300 |
| 2026-08-12 | 1800.00 | 1833.00 | 1786.50 | 1798.50 | +1.27% | 513,900 |
| 2026-08-10 | 1760.50 | 1784.00 | 1734.00 | 1776.00 | +0.82% | 306,400 |
| 2026-08-07 | 1732.50 | 1770.00 | 1724.00 | 1761.50 | +1.82% | 388,500 |
| 2026-08-06 | 1722.50 | 1736.50 | 1710.00 | 1730.00 | +1.47% | 310,800 |
| 2026-08-05 | 1705.00 | 1716.00 | 1692.50 | 1705.00 | -0.64% | 319,500 |
| 2026-08-04 | 1760.50 | 1763.50 | 1708.50 | 1716.00 | -2.91% | 382,400 |
| 2026-08-03 | 1788.50 | 1795.50 | 1755.00 | 1767.50 | -1.17% | 310,500 |
| 2026-07-31 | 1803.50 | 1825.50 | 1783.00 | 1788.50 | -2.98% | 310,600 |
| 2026-07-30 | 1884.50 | 1885.00 | 1818.50 | 1843.50 | -0.46% | 375,100 |
| 2026-07-29 | 1830.00 | 1887.00 | 1821.50 | 1852.00 | +1.98% | 391,900 |
| 2026-07-28 | 1784.00 | 1819.00 | 1768.00 | 1816.00 | +2.45% | 309,300 |
| 2026-07-27 | 1762.50 | 1775.00 | 1757.50 | 1772.50 | +1.55% | 207,200 |
| 2026-07-24 | 1716.50 | 1754.00 | 1705.00 | 1745.50 | +0.84% | 185,500 |
| 2026-07-23 | 1750.00 | 1750.50 | 1721.00 | 1731.00 | -1.48% | 241,000 |
| 2026-07-22 | 1751.00 | 1760.00 | 1739.50 | 1757.00 | -0.48% | 268,100 |
| 2026-07-21 | 1787.00 | 1805.50 | 1762.00 | 1765.50 | -0.08% | 306,400 |
| 2026-07-17 | 1764.00 | 1799.00 | 1747.00 | 1767.00 | +1.17% | 320,100 |
| 2026-07-16 | 1763.50 | 1776.00 | 1746.50 | 1746.50 | -0.48% | 194,700 |
| 2026-07-15 | 1766.00 | 1774.00 | 1744.00 | 1755.00 | -0.59% | 222,500 |
| 2026-07-14 | 1783.00 | 1795.50 | 1765.50 | 1765.50 | +0.17% | 249,900 |
| 2026-07-13 | 1773.50 | 1775.50 | 1750.00 | 1762.50 | +0.66% | 196,900 |
| 2026-07-10 | 1768.00 | 1770.00 | 1745.00 | 1751.00 | -1.46% | 315,500 |
| 2026-07-09 | 1800.00 | 1800.00 | 1770.00 | 1777.00 | -1.44% | 198,100 |
| 2026-07-08 | 1800.00 | 1823.50 | 1789.50 | 1803.00 | +0.17% | 308,600 |
| 2026-07-07 | 1772.00 | 1811.00 | 1759.50 | 1800.00 | +1.61% | 287,400 |
| 2026-07-06 | 1747.00 | 1771.50 | 1736.00 | 1771.50 | +1.87% | 182,100 |
| 2026-07-03 | 1775.00 | 1783.00 | 1735.00 | 1739.00 | -0.29% | 294,000 |
| 2026-07-02 | 1746.50 | 1759.00 | 1731.50 | 1744.00 | +2.20% | 209,800 |
| 2026-07-01 | 1735.00 | 1737.00 | 1701.00 | 1706.50 | -2.60% | 287,700 |
| 2026-06-30 | 1798.00 | 1798.00 | 1746.50 | 1752.00 | -1.82% | 312,000 |
| 2026-06-29 | 1765.00 | 1812.50 | 1765.00 | 1784.50 | +1.65% | 282,700 |
| 2026-06-26 | 1750.00 | 1761.50 | 1742.00 | 1755.50 | +1.09% | 227,900 |
| 2026-06-25 | 1756.00 | 1763.00 | 1734.50 | 1736.50 | -0.60% | 245,300 |
| 2026-06-24 | 1744.50 | 1766.50 | 1734.50 | 1747.00 | +0.84% | 246,900 |
| 2026-06-23 | 1712.50 | 1741.50 | 1710.00 | 1732.50 | +1.26% | 187,400 |
| 2026-06-22 | 1714.00 | 1738.50 | 1708.00 | 1711.00 | -1.16% | 202,200 |
| 2026-06-19 | 1722.00 | 1739.00 | 1715.50 | 1731.00 | -0.43% | 412,000 |
| 2026-06-18 | 1740.00 | 1757.00 | 1724.50 | 1738.50 | -0.20% | 265,100 |
| 2026-06-17 | 1767.00 | 1775.50 | 1741.00 | 1742.00 | +0.03% | 154,100 |
| 2026-06-16 | 1745.00 | 1767.00 | 1720.50 | 1741.50 | -0.80% | 180,300 |
| 2026-06-15 | 1784.50 | 1789.00 | 1755.50 | 1755.50 | -0.76% | 261,200 |
| 2026-06-12 | 1778.00 | 1793.00 | 1761.50 | 1769.00 | -0.98% | 344,000 |
| 2026-06-11 | 1791.00 | 1793.00 | 1762.50 | 1786.50 | +0.90% | 212,300 |
| 2026-06-10 | 1750.00 | 1779.00 | 1741.00 | 1770.50 | +2.58% | 234,900 |
| 2026-06-09 | 1748.50 | 1752.00 | 1721.50 | 1726.00 | -0.78% | 200,900 |
| 2026-06-08 | 1755.00 | 1772.50 | 1716.50 | 1739.50 | -0.11% | 288,200 |
| 2026-06-05 | 1749.00 | 1759.00 | 1735.50 | 1741.50 | +1.22% | 196,700 |
| 2026-06-04 | 1740.00 | 1753.50 | 1720.00 | 1720.50 | -1.12% | 194,800 |
| 2026-06-03 | 1714.00 | 1741.50 | 1700.50 | 1740.00 | +1.52% | 266,000 |
| 2026-06-02 | 1690.50 | 1734.50 | 1688.00 | 1714.00 | -0.58% | 243,500 |
| 2026-06-01 | 1718.00 | 1724.00 | 1688.00 | 1724.00 | -0.40% | 345,200 |
| 2026-05-29 | 1690.00 | 1734.50 | 1683.50 | 1731.00 | +1.50% | 560,200 |
| 2026-05-28 | 1689.50 | 1718.00 | 1685.00 | 1705.50 | +1.22% | 258,500 |
| 2026-05-27 | 1689.00 | 1689.50 | 1664.00 | 1685.00 | -0.65% | 332,400 |
| 2026-05-26 | 1710.00 | 1716.50 | 1696.00 | 1696.00 | -1.05% | 203,400 |
| 2026-05-25 | 1737.00 | 1744.50 | 1705.00 | 1714.00 | -2.09% | 271,300 |
| 2026-05-22 | 1760.50 | 1780.00 | 1733.50 | 1750.50 | -2.42% | 292,300 |
| 2026-05-21 | 1814.00 | 1814.00 | 1786.00 | 1794.00 | +1.93% | 354,000 |
| 2026-05-20 | 1794.50 | 1798.50 | 1747.00 | 1760.00 | -0.71% | 379,100 |
| 2026-05-19 | 1778.00 | 1801.50 | 1765.00 | 1772.50 | +1.69% | 444,900 |
| 2026-05-18 | 1770.00 | 1775.00 | 1743.00 | 1743.00 | -1.80% | 259,600 |
| 2026-05-15 | 1753.50 | 1775.50 | 1743.00 | 1775.00 | +1.23% | 232,600 |
| 2026-05-14 | 1757.00 | 1758.50 | 1730.00 | 1753.50 | +0.72% | 222,500 |
| 2026-05-13 | 1734.50 | 1761.00 | 1727.00 | 1741.00 | +1.43% | 203,700 |
| 2026-05-12 | 1695.00 | 1754.00 | 1670.50 | 1716.50 | +0.56% | 324,200 |
| 2026-05-11 | 1715.00 | 1785.00 | 1691.00 | 1707.00 | -0.55% | 428,300 |
| 2026-05-08 | 1737.50 | 1747.00 | 1707.50 | 1716.50 | -1.35% | 287,300 |
| 2026-05-07 | 1730.50 | 1762.50 | 1730.00 | 1740.00 | +0.55% | 308,400 |
| 2026-05-01 | 1725.00 | 1739.50 | 1715.00 | 1730.50 | -0.83% | 222,000 |
| 2026-04-30 | 1774.00 | 1781.50 | 1741.50 | 1745.00 | -1.63% | 292,900 |
| 2026-04-28 | 1772.50 | 1777.00 | 1764.00 | 1774.00 | +0.25% | 254,100 |
| 2026-04-27 | 1776.50 | 1783.00 | 1763.00 | 1769.50 | -0.45% | 225,600 |
| 2026-04-24 | 1792.00 | 1792.00 | 1768.50 | 1777.50 | -1.20% | 225,800 |
| 2026-04-23 | 1820.00 | 1833.00 | 1788.50 | 1799.00 | -2.41% | 288,800 |
| 2026-04-22 | 1845.50 | 1858.00 | 1828.00 | 1843.50 | +0.03% | 224,700 |
| 2026-04-21 | 1890.00 | 1894.00 | 1840.00 | 1843.00 | -2.44% | 336,600 |
| 2026-04-20 | 1911.50 | 1926.00 | 1889.00 | 1889.00 | -0.92% | 184,300 |
| 2026-04-17 | 1910.00 | 1917.50 | 1900.50 | 1906.50 | -0.42% | 151,300 |
| 2026-04-16 | 1926.50 | 1936.50 | 1909.00 | 1914.50 | -0.03% | 179,000 |
| 2026-04-15 | 1893.00 | 1915.00 | 1888.00 | 1915.00 | +1.30% | 212,400 |
| 2026-04-14 | 1890.50 | 1906.00 | 1887.50 | 1890.50 | +0.11% | 150,100 |
| 2026-04-13 | 1873.00 | 1891.00 | 1873.00 | 1888.50 | +0.48% | 192,300 |
| 2026-04-10 | 1900.00 | 1911.00 | 1873.00 | 1879.50 | -1.00% | 188,900 |
| 2026-04-09 | 1920.00 | 1953.00 | 1894.00 | 1898.50 | -0.94% | 348,000 |
| 2026-04-08 | 1925.00 | 1938.50 | 1912.00 | 1916.50 | -1.01% | 303,600 |
| 2026-04-07 | 1924.00 | 1942.00 | 1916.00 | 1936.00 | +0.52% | 245,700 |
| 2026-04-06 | 1917.00 | 1936.00 | 1914.50 | 1926.00 | +0.71% | 169,500 |
| 2026-04-03 | 1919.00 | 1935.00 | 1907.00 | 1912.50 | -0.49% | 194,700 |
| 2026-04-02 | 1888.00 | 1943.00 | 1888.00 | 1922.00 | +0.52% | 313,400 |
| 2026-04-01 | 1888.50 | 1918.00 | 1877.00 | 1912.00 | +0.79% | 355,000 |
| 2026-03-31 | 1855.00 | 1909.50 | 1852.50 | 1897.00 | +2.49% | 577,500 |
| 2026-03-30 | 1803.50 | 1860.00 | 1798.00 | 1851.00 | -0.28% | 551,600 |
| 2026-03-27 | 1839.40 | 1861.40 | 1833.20 | 1856.20 | +1.50% | 615,500 |
| 2026-03-26 | 1839.00 | 1839.00 | 1817.40 | 1828.80 | -0.17% | 280,500 |
| 2026-03-25 | 1839.80 | 1841.60 | 1822.20 | 1832.00 | +0.59% | 237,000 |
| 2026-03-24 | 1817.40 | 1824.40 | 1806.00 | 1821.20 | +1.89% | 212,000 |
| 2026-03-23 | 1808.80 | 1809.00 | 1781.60 | 1787.40 | -1.19% | 325,000 |
| 2026-03-19 | 1840.00 | 1846.40 | 1809.00 | 1809.00 | -2.41% | 386,500 |
| 2026-03-18 | 1840.00 | 1853.60 | 1827.00 | 1853.60 | +1.61% | 218,500 |
| 2026-03-17 | 1827.40 | 1830.00 | 1817.40 | 1824.20 | +1.13% | 129,500 |
| 2026-03-16 | 1796.00 | 1818.00 | 1794.00 | 1803.80 | +0.80% | 209,000 |
| 2026-03-13 | 1772.00 | 1807.20 | 1772.00 | 1789.40 | +0.33% | 252,000 |
| 2026-03-12 | 1803.40 | 1803.80 | 1770.00 | 1783.60 | -1.11% | 438,000 |
| 2026-03-11 | 1800.20 | 1822.60 | 1790.20 | 1803.60 | +0.36% | 318,500 |
| 2026-03-10 | 1832.20 | 1832.20 | 1795.00 | 1797.20 | -1.08% | 303,000 |
| 2026-03-09 | 1800.00 | 1822.40 | 1775.60 | 1816.80 | -0.41% | 417,000 |
| 2026-03-06 | 1820.40 | 1834.00 | 1803.80 | 1824.20 | +0.08% | 237,500 |
| 2026-03-05 | 1850.60 | 1862.00 | 1821.00 | 1822.80 | -0.52% | 292,500 |
| 2026-03-04 | 1830.80 | 1838.80 | 1810.00 | 1832.40 | -0.41% | 319,500 |
| 2026-03-03 | 1907.20 | 1914.00 | 1840.00 | 1840.00 | -3.99% | 599,500 |
| 2026-03-02 | 1928.00 | 1935.60 | 1908.40 | 1916.40 | -0.50% | 268,000 |
| 2026-02-27 | 1911.20 | 1928.40 | 1902.20 | 1926.00 | +0.84% | 272,000 |
| 2026-02-26 | 1945.60 | 1949.40 | 1910.00 | 1910.00 | -1.39% | 356,500 |
| 2026-02-25 | 1933.60 | 1951.60 | 1922.60 | 1937.00 | +0.18% | 371,500 |
| 2026-02-24 | 1916.00 | 1950.80 | 1895.40 | 1933.60 | +2.31% | 377,000 |
| 2026-02-20 | 1909.60 | 1909.60 | 1888.20 | 1890.00 | -0.75% | 214,500 |
| 2026-02-19 | 1900.00 | 1909.60 | 1876.00 | 1904.20 | +0.73% | 295,000 |
| 2026-02-18 | 1892.60 | 1907.80 | 1883.20 | 1890.40 | +1.32% | 253,000 |
| 2026-02-17 | 1869.80 | 1879.40 | 1860.40 | 1865.80 | +0.23% | 198,500 |
| 2026-02-16 | 1883.00 | 1888.00 | 1850.20 | 1861.60 | -1.12% | 288,500 |
| 2026-02-13 | 1891.00 | 1900.00 | 1873.80 | 1882.60 | -0.30% | 276,500 |
| 2026-02-12 | 1866.00 | 1904.60 | 1859.00 | 1888.20 | +1.73% | 457,500 |
| 2026-02-10 | 1837.80 | 1878.00 | 1828.80 | 1856.00 | +1.65% | 485,500 |
| 2026-02-09 | 1830.80 | 1830.80 | 1804.80 | 1825.80 | +0.66% | 264,000 |
| 2026-02-06 | 1824.20 | 1831.00 | 1802.80 | 1813.80 | -0.56% | 248,500 |
| 2026-02-05 | 1838.80 | 1839.80 | 1820.20 | 1824.00 | +0.22% | 207,000 |
| 2026-02-04 | 1790.40 | 1822.80 | 1788.00 | 1820.00 | +1.65% | 256,500 |
| 2026-02-03 | 1761.40 | 1797.00 | 1760.00 | 1790.40 | +1.65% | 247,500 |
| 2026-02-02 | 1786.80 | 1786.80 | 1755.00 | 1761.40 | -0.81% | 301,000 |
| 2026-01-30 | 1751.00 | 1776.00 | 1749.80 | 1775.80 | +1.49% | 286,500 |
| 2026-01-29 | 1748.80 | 1761.40 | 1733.40 | 1749.80 | +0.06% | 319,500 |
| 2026-01-28 | 1773.60 | 1773.60 | 1748.40 | 1748.80 | -1.40% | 325,500 |
| 2026-01-27 | 1780.00 | 1782.20 | 1752.00 | 1773.60 | +0.77% | 393,000 |
| 2026-01-26 | 1772.00 | 1777.60 | 1760.00 | 1760.00 | -0.68% | 265,500 |
| 2026-01-23 | 1777.60 | 1788.80 | 1768.00 | 1772.00 | -0.24% | 168,500 |
| 2026-01-22 | 1790.80 | 1790.80 | 1764.60 | 1776.20 | +0.05% | 226,500 |
| 2026-01-21 | 1818.00 | 1818.00 | 1766.20 | 1775.40 | -2.42% | 315,500 |
| 2026-01-20 | 1820.00 | 1836.00 | 1810.00 | 1819.40 | +0.45% | 460,000 |
| 2026-01-19 | 1765.60 | 1823.20 | 1760.40 | 1811.20 | +5.30% | 554,500 |
| 2026-01-16 | 1738.00 | 1738.00 | 1714.00 | 1720.00 | -1.25% | 184,000 |
| 2026-01-15 | 1740.00 | 1746.00 | 1733.60 | 1741.80 | +0.30% | 219,500 |
| 2026-01-14 | 1719.00 | 1736.60 | 1715.40 | 1736.60 | +1.02% | 210,000 |
| 2026-01-13 | 1732.00 | 1733.60 | 1711.40 | 1719.00 | +0.21% | 257,000 |
| 2026-01-09 | 1713.20 | 1724.80 | 1703.80 | 1715.40 | +0.40% | 208,500 |
| 2026-01-08 | 1720.00 | 1724.40 | 1706.40 | 1708.60 | -1.69% | 249,500 |
| 2026-01-07 | 1716.40 | 1738.00 | 1698.40 | 1738.00 | +1.05% | 366,500 |
| 2026-01-06 | 1707.60 | 1728.80 | 1701.60 | 1720.00 | +1.44% | 247,500 |
| 2026-01-05 | 1704.60 | 1709.00 | 1691.00 | 1695.60 | -0.34% | 208,500 |
| 2025-12-30 | 1719.80 | 1719.80 | 1701.40 | 1701.40 | -0.79% | 120,500 |
| 2025-12-29 | 1720.00 | 1720.00 | 1699.20 | 1715.00 | +0.83% | 212,000 |
| 2025-12-26 | 1703.00 | 1711.00 | 1692.20 | 1700.80 | -0.13% | 108,500 |
| 2025-12-25 | 1705.60 | 1715.00 | 1700.40 | 1703.00 | -0.36% | 100,000 |
| 2025-12-24 | 1700.00 | 1720.00 | 1696.00 | 1709.20 | +0.14% | 203,000 |
| 2025-12-23 | 1692.40 | 1711.00 | 1692.00 | 1706.80 | +0.85% | 154,500 |
| 2025-12-22 | 1723.00 | 1723.40 | 1692.40 | 1692.40 | -1.29% | 232,000 |
| 2025-12-19 | 1680.40 | 1718.00 | 1680.00 | 1714.60 | +2.04% | 512,500 |
| 2025-12-18 | 1672.80 | 1690.00 | 1668.20 | 1680.40 | +1.20% | 296,500 |
| 2025-12-17 | 1650.40 | 1660.40 | 1640.20 | 1660.40 | +0.58% | 156,500 |
| 2025-12-16 | 1680.00 | 1690.00 | 1648.00 | 1650.80 | -2.58% | 212,000 |
| 2025-12-15 | 1650.00 | 1703.20 | 1650.00 | 1694.60 | +3.71% | 276,000 |
| 2025-12-12 | 1640.80 | 1643.00 | 1623.00 | 1634.00 | +0.85% | 223,500 |
| 2025-12-11 | 1610.00 | 1635.60 | 1596.00 | 1620.20 | +0.63% | 335,500 |
| 2025-12-10 | 1624.60 | 1624.80 | 1605.40 | 1610.00 | -0.90% | 203,000 |
| 2025-12-09 | 1623.20 | 1631.20 | 1614.80 | 1624.60 | +0.23% | 238,500 |
| 2025-12-08 | 1634.00 | 1636.60 | 1618.00 | 1620.80 | -0.81% | 202,000 |
| 2025-12-05 | 1662.00 | 1667.60 | 1630.20 | 1634.00 | -1.39% | 406,500 |
| 2025-12-04 | 1660.00 | 1667.80 | 1652.00 | 1657.00 | +0.55% | 186,000 |
| 2025-12-03 | 1680.40 | 1694.40 | 1636.00 | 1648.00 | -2.78% | 443,000 |
| 2025-12-02 | 1712.20 | 1712.20 | 1687.80 | 1695.20 | -0.99% | 266,000 |
| 2025-12-01 | 1700.40 | 1723.80 | 1699.00 | 1712.20 | -0.34% | 240,000 |
| 2025-11-28 | 1718.80 | 1731.20 | 1709.00 | 1718.00 | -0.41% | 215,000 |
| 2025-11-27 | 1726.20 | 1738.80 | 1710.20 | 1725.00 | -0.82% | 169,500 |
| 2025-11-26 | 1726.60 | 1748.00 | 1724.80 | 1739.20 | +0.20% | 235,500 |
| 2025-11-25 | 1753.00 | 1755.00 | 1733.00 | 1735.80 | +0.00% | 238,000 |
| 2025-11-21 | 1725.80 | 1766.80 | 1725.60 | 1735.80 | +1.81% | 668,500 |
| 2025-11-20 | 1715.80 | 1727.40 | 1704.40 | 1705.00 | -0.26% | 225,500 |
| 2025-11-19 | 1697.40 | 1719.20 | 1683.40 | 1709.40 | +0.71% | 258,000 |
| 2025-11-18 | 1689.60 | 1719.40 | 1686.00 | 1697.40 | -0.69% | 226,000 |
| 2025-11-17 | 1722.80 | 1729.20 | 1689.60 | 1709.20 | -1.43% | 215,000 |
| 2025-11-14 | 1750.00 | 1765.40 | 1725.00 | 1734.00 | -1.21% | 194,500 |
| 2025-11-13 | 1771.80 | 1778.00 | 1745.00 | 1755.20 | +1.15% | 306,000 |
| 2025-11-12 | 1699.60 | 1758.80 | 1682.60 | 1735.20 | +3.76% | 580,000 |
| 2025-11-11 | 1662.00 | 1683.40 | 1647.40 | 1672.40 | +2.64% | 558,000 |
| 2025-11-10 | 1633.20 | 1645.00 | 1605.40 | 1629.40 | +0.68% | 408,000 |
| 2025-11-07 | 1615.00 | 1618.40 | 1594.20 | 1618.40 | +1.88% | 197,000 |
| 2025-11-06 | 1622.60 | 1644.00 | 1581.20 | 1588.60 | +1.66% | 483,000 |
| 2025-11-05 | 1563.40 | 1576.00 | 1554.20 | 1562.60 | -0.05% | 249,500 |
| 2025-11-04 | 1560.00 | 1564.40 | 1537.20 | 1563.40 | -0.42% | 301,000 |
| 2025-10-31 | 1560.00 | 1584.00 | 1560.00 | 1570.00 | -0.51% | 236,000 |
| 2025-10-30 | 1570.80 | 1579.80 | 1554.20 | 1578.00 | +0.38% | 414,000 |
| 2025-10-29 | 1603.00 | 1607.40 | 1572.00 | 1572.00 | -3.14% | 357,500 |
| 2025-10-28 | 1660.00 | 1665.80 | 1606.60 | 1623.00 | -2.23% | 536,500 |
| 2025-10-27 | 1667.20 | 1674.00 | 1660.00 | 1660.00 | +0.07% | 152,500 |
| 2025-10-24 | 1680.60 | 1684.80 | 1658.80 | 1658.80 | -1.47% | 237,500 |
| 2025-10-23 | 1692.00 | 1700.00 | 1673.60 | 1683.60 | -0.50% | 188,500 |
| 2025-10-22 | 1692.00 | 1706.00 | 1692.00 | 1692.00 | +0.00% | 209,000 |
| 2025-10-21 | 1668.60 | 1703.20 | 1666.00 | 1692.00 | +1.40% | 248,500 |
| 2025-10-20 | 1691.40 | 1696.60 | 1667.60 | 1668.60 | -0.10% | 220,500 |
| 2025-10-17 | 1694.80 | 1703.40 | 1662.20 | 1670.20 | -1.50% | 247,000 |
| 2025-10-16 | 1700.00 | 1710.80 | 1684.80 | 1695.60 | -0.32% | 221,000 |
| 2025-10-15 | 1716.00 | 1717.00 | 1690.20 | 1701.00 | +0.25% | 141,500 |
| 2025-10-14 | 1671.80 | 1720.00 | 1660.40 | 1696.80 | +0.28% | 294,500 |
| 2025-10-10 | 1685.40 | 1714.80 | 1682.20 | 1692.00 | -1.36% | 214,000 |
| 2025-10-09 | 1691.60 | 1717.80 | 1690.00 | 1715.40 | +0.85% | 250,000 |
| 2025-10-08 | 1730.00 | 1734.20 | 1700.20 | 1701.00 | -1.68% | 286,500 |
| 2025-10-07 | 1762.00 | 1771.00 | 1708.80 | 1730.00 | -1.82% | 379,000 |
| 2025-10-06 | 1760.00 | 1774.60 | 1721.00 | 1762.00 | +2.92% | 302,000 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+9.89%）。最弱月份：10月（-10.29%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
BLUE ZONES HOLDINGS CO.,LTD.（417A.T）最新收盤價是多少？
2026-10-16 收於 1849.00，來自Closelook數據湖的每日價格紀錄。
417A.T 的52週最高價和最低價是多少？
過去52週最高 1953.00、最低 1537.20（截至 2026-10-16）。
BLUE ZONES HOLDINGS CO.,LTD. 歷史上最強和最弱的月份是哪個？
歷史上，417A.T 最強的日曆月份是11月（平均 +9.89%），最弱的是10月（平均 -10.29%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的253根日K線計算。