Exor NV

0RKY
🏛️ オランダ →
83.00
最終更新: 2025-09-29
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 90.56 90.74 90.14 90.50 0.1M
2023-12-28 90.98 91.04 90.08 90.32 0.1M
2023-12-27 90.50 90.68 89.90 90.64 0.1M
2023-12-22 91.60 91.60 90.64 90.86 0.1M
2023-12-21 91.82 92.18 91.18 91.38 0.2M
2023-12-20 92.22 92.70 91.76 92.28 0.1M
2023-12-19 92.78 92.98 92.10 92.32 0.2M
2023-12-18 93.34 93.34 92.18 92.42 0.2M
2023-12-15 93.94 94.40 93.18 93.68 0.6M
2023-12-14 94.80 95.32 93.42 93.78 0.2M
2023-12-13 93.66 94.00 93.44 93.54 0.1M
2023-12-12 93.54 93.60 92.92 93.38 0.1M
2023-12-11 92.80 93.26 92.52 93.16 0.1M
2023-12-08 92.04 92.82 91.72 92.42 0.1M
2023-12-07 91.06 92.00 90.72 91.88 0.1M
2023-12-06 91.18 91.96 90.80 91.60 0.1M
2023-12-05 89.68 91.04 89.68 90.90 0.1M
2023-12-04 90.18 90.44 89.64 89.74 0.2M
2023-12-01 89.50 90.34 89.34 89.92 0.2M
2023-11-30 88.06 89.30 87.88 89.30 1.4M
2023-11-29 86.90 88.68 86.90 88.40 0.2M
2023-11-28 86.80 87.44 86.44 87.30 0.1M
2023-11-27 87.34 87.74 87.06 87.50 0.1M
2023-11-24 86.78 87.38 86.68 87.26 0.1M
2023-11-23 86.72 87.18 86.58 86.88 0.1M
2023-11-22 86.22 87.02 86.16 86.80 0.1M
2023-11-21 86.76 86.76 85.70 86.10 0.2M
2023-11-20 86.38 86.80 86.16 86.76 0.1M
2023-11-17 85.00 86.36 85.00 86.36 0.5M
2023-11-16 85.30 85.70 84.50 84.84 0.1M
2023-11-15 85.12 85.88 84.68 85.58 0.2M
2023-11-14 84.72 86.52 84.36 86.52 0.2M
2023-11-13 84.06 84.64 83.92 84.48 0.1M
2023-11-10 83.74 84.04 83.42 83.78 0.1M
2023-11-09 83.26 83.88 82.94 83.74 0.1M
2023-11-08 82.80 83.38 82.38 83.38 0.1M
2023-11-07 84.38 84.78 82.68 82.88 0.2M
2023-11-06 85.22 85.40 84.46 84.74 0.1M
2023-11-03 84.48 85.22 84.24 85.02 0.1M
2023-11-02 82.54 84.48 82.28 84.38 0.3M
2023-11-01 81.28 82.10 80.90 81.66 0.1M
2023-10-31 80.64 81.30 80.32 80.94 0.2M
2023-10-30 81.72 81.72 80.38 80.70 0.1M
2023-10-27 81.48 82.06 80.90 81.06 0.1M
2023-10-26 80.36 81.58 80.06 81.44 0.2M
2023-10-25 81.84 81.88 80.66 81.20 0.1M
2023-10-24 82.40 82.42 81.44 81.94 0.1M
2023-10-23 83.16 83.28 82.12 82.42 0.1M
2023-10-20 84.24 84.34 82.74 82.88 0.3M
2023-10-19 84.24 84.58 83.34 84.42 0.2M
2023-10-18 85.00 85.46 84.24 84.64 0.2M
2023-10-17 84.54 85.42 84.40 84.94 0.2M
2023-10-16 85.00 85.26 83.28 84.50 0.1M
2023-10-13 84.00 84.38 83.58 84.20 0.2M
2023-10-12 85.92 87.58 85.22 85.60 0.3M
2023-10-11 84.00 85.26 83.70 85.22 0.3M
2023-10-10 84.34 84.60 84.18 84.20 0.3M
2023-10-09 83.28 83.92 82.82 83.34 0.2M
2023-10-06 82.94 84.04 82.68 83.94 0.3M
2023-10-05 82.56 83.20 82.36 82.92 0.2M
2023-10-04 81.56 82.48 80.98 82.24 0.2M
2023-10-03 83.00 83.48 82.12 82.18 0.2M
2023-10-02 83.74 84.24 82.96 83.14 0.1M
2023-09-29 84.40 84.62 83.84 83.94 0.1M
2023-09-28 83.20 84.08 83.08 83.88 0.2M
2023-09-27 83.34 83.62 82.86 83.12 0.1M
2023-09-26 83.04 83.36 82.58 82.90 0.1M
2023-09-25 83.50 83.76 82.50 83.10 0.1M
2023-09-22 84.36 84.36 83.64 83.64 0.1M
2023-09-21 85.24 85.50 84.40 84.68 0.2M
2023-09-20 86.00 86.18 85.48 85.90 0.2M
2023-09-19 85.06 85.70 85.06 85.38 0.1M
2023-09-18 86.46 86.86 85.08 85.20 0.2M
2023-09-15 85.90 86.72 85.54 86.26 0.7M
2023-09-14 85.50 87.18 84.50 85.68 0.7M
2023-09-13 82.24 82.28 81.56 81.56 0.1M
2023-09-12 82.14 82.74 81.88 82.32 0.1M
2023-09-11 82.18 82.58 81.70 82.10 0.1M
2023-09-08 81.50 81.68 80.56 81.68 0.2M
2023-09-07 81.04 81.96 80.64 81.22 0.1M
2023-09-06 81.38 81.94 80.98 81.42 0.1M
2023-09-05 81.44 81.76 80.98 81.56 0.1M
2023-09-04 81.66 82.06 81.46 81.58 0.1M
2023-09-01 81.48 81.80 80.90 81.28 0.1M
2023-08-31 81.62 82.16 81.56 81.74 0.4M
2023-08-30 81.50 82.18 81.44 81.80 0.1M
2023-08-29 81.02 81.50 80.60 81.50 0.1M
2023-08-28 81.00 81.08 80.46 80.90 0.1M
2023-08-25 80.22 81.00 80.00 80.30 0.1M
2023-08-24 81.00 81.20 80.32 80.32 0.1M
2023-08-23 80.40 80.74 79.98 80.62 0.1M
2023-08-22 80.70 81.02 80.30 80.30 0.1M
2023-08-21 79.68 80.92 79.62 80.36 0.1M
2023-08-18 80.66 80.66 78.84 79.62 0.1M
2023-08-17 81.92 81.92 80.42 80.60 0.1M
2023-08-16 81.00 81.82 80.84 81.46 0.1M
2023-08-15 81.54 81.54 80.52 81.02 0.1M
2023-08-14 81.40 81.40 80.70 81.22 0.1M
2023-08-11 81.70 81.78 81.02 81.42 0.1M
2023-08-10 81.82 82.26 81.60 82.06 0.1M
2023-08-09 81.88 82.14 81.42 81.46 0.1M
2023-08-08 81.60 81.84 80.50 80.94 0.1M
2023-08-07 82.48 82.56 81.90 82.12 0.1M
2023-08-04 82.78 82.84 82.06 82.54 0.1M
2023-08-03 83.00 83.08 82.02 82.40 0.1M
2023-08-02 83.20 83.52 82.06 83.24 0.2M
2023-08-01 84.94 85.02 84.00 84.02 0.1M
2023-07-31 85.08 85.24 84.60 84.94 0.1M
2023-07-28 84.20 85.20 84.20 85.20 0.1M
2023-07-27 83.24 84.72 83.24 84.54 0.2M
2023-07-26 82.72 83.04 82.18 83.04 0.1M
2023-07-25 83.16 83.28 82.42 82.76 0.1M
2023-07-24 82.64 83.20 82.26 83.14 0.1M
2023-07-21 82.54 83.18 82.52 82.68 0.1M
2023-07-20 82.20 82.94 82.04 82.58 0.1M
2023-07-19 82.66 82.76 81.98 82.44 0.1M
2023-07-18 81.78 82.46 81.78 81.98 0.1M
2023-07-17 82.08 82.60 81.84 82.08 0.1M
2023-07-14 82.18 82.94 81.72 82.52 0.1M
2023-07-13 81.78 82.42 81.36 82.22 0.1M
2023-07-12 81.00 81.96 80.82 81.80 0.1M
2023-07-11 80.20 80.92 79.70 80.78 0.1M
2023-07-10 79.26 80.46 78.88 80.16 0.1M
2023-07-07 79.04 79.64 78.60 79.44 0.1M
2023-07-06 80.74 80.76 78.94 79.26 0.1M
2023-07-05 82.00 82.00 81.00 81.20 0.1M
2023-07-04 81.50 82.02 81.44 81.60 0.1M
2023-07-03 82.06 82.22 81.48 81.64 0.1M
2023-06-30 80.90 82.10 80.82 81.68 0.2M
2023-06-29 80.82 81.40 80.76 81.24 0.1M
2023-06-28 79.46 80.72 79.42 80.58 0.2M
2023-06-27 79.34 79.50 78.78 79.04 0.1M
2023-06-26 79.60 79.60 77.84 78.84 0.2M
2023-06-23 78.92 79.86 78.80 79.34 0.1M
2023-06-22 79.38 79.38 78.38 79.30 0.1M
2023-06-21 79.68 79.92 79.48 79.74 0.1M
2023-06-20 80.30 80.42 78.50 79.78 0.1M
2023-06-19 80.70 81.04 80.20 80.42 0.1M
2023-06-16 81.56 81.66 80.96 81.04 0.6M
2023-06-15 81.50 81.84 80.82 81.46 0.1M
2023-06-14 81.26 81.56 81.06 81.46 0.1M
2023-06-13 81.00 81.70 80.84 81.58 0.2M
2023-06-12 81.00 81.10 80.48 80.60 0.2M
2023-06-09 80.58 80.68 79.70 80.12 0.2M
2023-06-08 80.00 80.92 80.00 80.60 0.2M
2023-06-07 80.62 81.00 80.04 80.48 0.2M
2023-06-06 79.52 80.88 79.42 80.88 0.2M
2023-06-05 80.02 80.82 79.78 79.90 0.3M
2023-06-02 79.10 80.30 78.50 79.96 0.3M
2023-06-01 78.50 78.58 77.74 78.52 0.1M
2023-05-31 78.18 78.58 77.08 77.66 0.7M
2023-05-30 79.60 79.60 78.20 78.28 0.2M
2023-05-29 78.10 78.84 78.00 78.02 0.1M
2023-05-26 76.54 78.28 76.46 77.88 0.2M
2023-05-25 77.82 77.82 76.50 76.50 0.2M
2023-05-24 78.10 78.10 77.00 77.56 0.2M
2023-05-23 80.20 80.58 78.56 78.70 0.2M
2023-05-22 80.44 80.96 80.16 80.48 0.2M
2023-05-19 79.50 80.84 79.42 80.26 0.3M
2023-05-18 79.04 79.90 79.00 79.40 0.2M
2023-05-17 77.70 78.64 77.24 78.40 0.2M
2023-05-16 78.78 78.92 78.04 78.32 0.2M
2023-05-15 77.90 78.40 77.70 78.18 0.2M
2023-05-12 77.02 77.94 76.88 77.48 0.2M
2023-05-11 75.46 76.64 75.46 76.08 0.2M
2023-05-10 75.68 76.14 75.40 75.50 0.2M
2023-05-09 75.96 76.20 75.34 75.50 0.2M
2023-05-08 75.52 76.16 75.52 75.96 0.1M
2023-05-05 74.58 75.44 74.38 75.12 0.1M
2023-05-04 74.46 74.96 73.68 74.40 0.2M
2023-05-03 73.96 74.74 73.80 74.56 0.1M
2023-05-02 74.60 74.88 73.48 73.74 0.2M
2023-04-28 73.50 74.52 72.44 74.48 0.2M
2023-04-27 73.34 74.04 73.32 73.50 0.1M
2023-04-26 74.40 74.58 73.68 73.78 0.2M
2023-04-25 75.38 75.38 74.58 74.66 0.1M
2023-04-24 74.78 75.76 74.44 75.50 0.1M
2023-04-21 74.82 75.32 74.20 75.08 0.1M
2023-04-20 77.90 77.90 74.16 74.52 0.2M
2023-04-19 78.00 78.10 77.44 77.90 0.1M
2023-04-18 75.92 78.32 75.52 78.08 0.2M
2023-04-17 78.00 78.00 76.40 76.84 0.2M
2023-04-14 77.12 77.92 77.02 77.78 0.1M
2023-04-13 76.60 77.08 76.44 77.04 0.1M
2023-04-12 76.60 77.72 76.54 76.64 0.2M
2023-04-11 76.98 77.34 76.14 76.54 0.1M
2023-04-06 75.50 76.00 75.02 75.74 0.1M
2023-04-05 76.82 77.00 75.32 75.44 0.1M
2023-04-04 76.88 77.66 76.24 76.50 0.2M
2023-04-03 76.00 76.20 75.18 75.52 0.2M
2023-03-31 75.38 75.98 75.36 75.84 0.1M
2023-03-30 75.42 76.20 75.32 75.38 0.1M
2023-03-29 73.80 75.08 73.80 74.98 0.1M
2023-03-28 73.88 74.70 73.50 73.56 0.1M
2023-03-27 74.16 74.86 73.44 73.68 0.1M
2023-03-24 74.40 74.40 72.40 73.08 0.2M
2023-03-23 74.70 74.86 73.24 74.22 0.1M
2023-03-22 75.52 75.52 74.86 75.00 0.1M
2023-03-21 75.68 76.52 75.16 75.18 0.2M
2023-03-20 72.02 74.84 71.30 74.22 0.2M
2023-03-17 73.12 75.14 72.20 72.78 0.4M
2023-03-16 73.80 74.70 72.14 74.48 0.2M
2023-03-15 76.56 76.56 71.74 72.06 0.3M
2023-03-14 74.58 76.08 74.06 75.76 0.2M
2023-03-13 78.28 78.28 74.48 74.84 0.3M
2023-03-10 78.50 78.88 77.42 78.36 0.2M
2023-03-09 79.56 80.06 79.28 79.84 0.1M
2023-03-08 79.00 80.46 79.00 80.22 0.1M
2023-03-07 80.56 80.78 79.68 79.68 0.1M
2023-03-06 80.58 81.20 80.00 80.36 0.2M
2023-03-03 79.00 80.54 78.86 80.50 0.2M
2023-03-02 77.52 78.62 77.24 78.62 0.1M
2023-03-01 77.74 78.64 77.70 78.26 0.2M
2023-02-28 76.96 78.26 76.26 77.96 0.3M
2023-02-27 77.32 77.74 77.00 77.38 0.1M
2023-02-24 77.56 78.46 76.26 76.70 0.2M
2023-02-23 76.06 77.26 76.06 77.22 0.2M
2023-02-22 75.64 76.14 74.94 75.96 0.2M
2023-02-21 75.86 76.40 75.28 75.64 0.1M
2023-02-20 76.18 76.80 75.96 76.22 0.1M
2023-02-17 76.54 76.74 75.66 76.18 0.2M
2023-02-16 77.16 77.52 75.72 76.72 0.1M
2023-02-15 75.86 76.98 75.84 76.88 0.1M
2023-02-14 76.28 76.74 75.84 75.86 0.1M
2023-02-13 75.60 76.02 75.44 76.02 0.1M
2023-02-10 76.00 76.88 75.36 75.36 0.1M
2023-02-09 75.02 76.34 75.02 76.06 0.2M
2023-02-08 75.04 75.64 74.78 75.40 0.1M
2023-02-07 74.94 74.96 74.38 74.82 0.1M
2023-02-06 74.76 74.92 74.02 74.74 0.1M
2023-02-03 74.72 75.42 74.60 75.36 0.2M
2023-02-02 73.40 75.72 73.40 75.34 0.2M
2023-02-01 73.02 73.68 72.84 73.10 0.2M
2023-01-31 73.00 73.34 71.88 72.88 0.2M
2023-01-30 72.94 73.56 72.84 73.06 0.2M
2023-01-27 73.46 73.50 72.42 73.20 0.2M
2023-01-26 71.70 72.64 71.70 72.42 0.1M
2023-01-25 71.42 71.96 71.08 71.68 0.2M
2023-01-24 72.28 72.68 71.54 72.00 0.1M
2023-01-23 71.90 72.60 71.50 72.22 0.1M
2023-01-20 71.70 72.08 71.20 71.78 0.2M
2023-01-19 72.92 73.16 71.46 71.46 0.2M
2023-01-18 73.60 73.92 72.94 73.50 0.1M
2023-01-17 74.38 74.38 73.18 73.56 0.2M
2023-01-16 73.04 74.24 73.02 73.78 0.2M
2023-01-13 73.10 73.10 71.48 72.84 0.1M
2023-01-12 72.44 73.06 72.08 72.66 0.2M
2023-01-11 72.32 73.00 71.90 71.98 0.2M
2023-01-10 72.84 73.22 72.16 72.30 0.2M
2023-01-09 71.98 73.10 71.98 72.86 0.2M
2023-01-06 71.84 71.96 70.58 71.82 0.1M
2023-01-05 70.40 71.42 70.40 70.92 0.1M
2023-01-04 71.02 71.50 70.26 71.08 0.1M
2023-01-03 69.92 71.44 69.92 70.44 0.2M
2023-01-02 69.06 70.46 68.72 70.16 0.1M