オランダ株25 (AEX)

AEX
🏛️ オランダ →
939.76
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
2021-12-31 799.65 800.66 796.59 797.93 15.7M
2021-12-30 797.68 800.83 797.13 800.25 32.3M
2021-12-29 801.50 802.28 793.56 796.12 40.0M
2021-12-28 796.99 803.59 796.61 800.95 38.4M
2021-12-27 788.84 798.51 788.40 797.30 32.1M
2021-12-24 791.84 793.34 790.48 790.48 13.9M
2021-12-23 787.55 793.20 784.37 792.30 62.0M
2021-12-22 777.63 782.08 773.95 782.08 50.8M
2021-12-21 771.54 775.97 768.74 774.95 74.1M
2021-12-20 757.25 765.51 755.57 763.03 83.9M
2021-12-17 776.58 778.00 765.56 771.70 144.9M
2021-12-16 791.11 793.06 781.59 781.59 79.0M
2021-12-15 778.35 780.44 774.54 775.46 69.3M
2021-12-14 786.61 788.08 775.31 775.75 78.6M
2021-12-13 791.41 796.23 782.47 783.00 63.2M
2021-12-10 786.05 793.73 786.05 788.01 48.5M
2021-12-09 800.23 800.83 790.93 791.91 59.6M
2021-12-08 805.07 809.16 797.72 797.72 74.8M
2021-12-07 789.95 806.13 789.63 805.78 86.6M
2021-12-06 778.23 780.44 770.88 778.43 85.0M
2021-12-03 784.80 785.10 769.14 772.22 84.3M
2021-12-02 779.79 783.75 773.37 778.80 90.8M
2021-12-01 783.84 792.16 779.62 790.70 90.8M
2021-11-30 778.57 786.84 774.31 777.39 154.4M
2021-11-29 791.63 793.76 786.38 787.01 100.9M
2021-11-26 782.27 793.00 779.70 781.63 155.7M
2021-11-25 806.92 808.91 803.78 807.55 53.6M
2021-11-24 804.98 807.29 795.28 802.96 91.7M
2021-11-23 807.50 810.11 801.50 802.24 77.1M
2021-11-22 824.25 825.38 815.34 815.34 95.7M
2021-11-19 825.28 828.00 820.45 821.80 116.8M
2021-11-18 826.22 829.66 823.44 825.06 70.4M
2021-11-17 827.38 829.35 825.82 827.57 63.8M
2021-11-16 825.71 828.01 822.66 826.50 71.6M
2021-11-15 820.92 823.21 817.80 823.21 71.2M
2021-11-12 815.38 820.30 813.06 820.30 60.7M
2021-11-11 812.22 816.35 809.04 816.35 64.4M
2021-11-10 817.08 819.80 808.80 814.63 76.3M
2021-11-09 815.27 818.12 813.10 815.17 61.1M
2021-11-08 818.22 820.88 817.48 817.59 59.0M
2021-11-05 820.15 824.72 819.05 819.72 73.0M
2021-11-04 820.71 822.34 818.04 820.38 82.0M
2021-11-03 811.28 816.07 811.28 816.01 63.2M
2021-11-02 809.21 812.53 808.42 812.29 68.4M
2021-11-01 815.25 815.63 808.30 811.74 68.8M
2021-10-29 804.46 811.53 801.26 810.91 86.5M
2021-10-28 812.81 815.95 810.45 812.23 88.5M
2021-10-27 816.03 818.27 813.92 815.29 79.8M
2021-10-26 813.44 818.31 813.09 816.91 76.6M
2021-10-25 815.52 816.75 812.07 813.02 62.5M
2021-10-22 812.50 816.97 810.92 812.97 64.1M
2021-10-21 801.23 809.68 800.87 807.64 64.1M
2021-10-20 798.73 808.36 798.73 805.47 69.3M
2021-10-19 800.00 803.24 798.37 802.49 60.3M
2021-10-18 797.04 798.48 792.59 796.74 62.9M
2021-10-15 796.64 801.03 792.33 800.41 91.5M
2021-10-14 785.08 791.56 784.00 790.84 74.7M
2021-10-13 769.59 778.91 767.52 777.52 80.8M
2021-10-12 763.89 773.85 763.24 771.47 70.1M
2021-10-11 771.58 775.33 768.22 773.79 67.8M
2021-10-08 777.45 777.50 772.05 772.05 73.3M
2021-10-07 771.18 777.85 767.64 777.18 88.3M
2021-10-06 763.49 764.09 751.06 761.22 95.1M
2021-10-05 758.84 771.61 758.84 771.19 83.6M
2021-10-04 762.26 765.96 756.54 757.20 78.3M
2021-10-01 761.82 771.19 761.82 766.69 91.2M
2021-09-30 782.67 785.18 771.79 771.94 106.2M
2021-09-29 775.68 783.79 774.83 775.84 85.3M
2021-09-28 787.02 788.28 772.45 773.71 109.2M
2021-09-27 798.49 798.67 787.09 788.67 88.2M
2021-09-24 797.76 798.19 790.63 791.45 68.5M
2021-09-23 799.15 803.11 797.93 800.61 68.1M
2021-09-22 790.25 792.95 786.85 792.40 66.0M
2021-09-21 781.98 789.97 781.98 786.31 80.3M
2021-09-20 779.80 781.38 773.24 778.28 102.9M
2021-09-17 803.67 804.47 788.03 789.49 146.0M
2021-09-16 797.10 800.41 796.72 798.15 77.3M
2021-09-15 798.76 800.34 794.10 794.19 79.0M
2021-09-14 792.65 798.04 789.57 797.71 63.0M
2021-09-13 789.49 794.88 789.49 791.45 63.7M
2021-09-10 790.29 794.06 786.84 788.49 64.6M
2021-09-09 785.11 791.18 782.21 787.17 70.6M
2021-09-08 789.83 791.92 784.35 789.00 69.3M
2021-09-07 798.05 799.51 793.64 794.73 70.5M
2021-09-06 792.79 799.56 792.79 798.55 55.6M
2021-09-03 793.23 794.10 784.81 789.55 54.2M
2021-09-02 789.11 793.76 787.63 793.32 56.8M
2021-09-01 793.39 793.91 787.75 790.00 68.1M
2021-08-31 791.27 792.54 784.90 787.62 83.2M
2021-08-30 788.32 790.23 787.88 789.14 38.4M
2021-08-27 780.41 787.33 779.85 787.04 50.9M
2021-08-26 778.19 781.94 776.19 780.31 55.9M
2021-08-25 783.56 785.46 781.24 781.93 58.1M
2021-08-24 785.02 785.61 780.55 783.15 58.8M
2021-08-23 777.14 780.86 773.24 780.28 56.8M
2021-08-20 766.09 772.92 763.34 771.41 58.4M
2021-08-19 761.22 766.27 755.33 765.83 94.2M
2021-08-18 770.98 773.01 768.90 771.48 69.0M
2021-08-17 766.93 772.08 764.65 770.79 118.2M
2021-08-16 769.64 772.49 767.14 769.78 69.5M
2021-08-13 773.85 775.50 771.94 774.83 66.6M
2021-08-12 775.16 778.96 773.95 775.24 95.7M
2021-08-11 776.60 778.73 774.18 775.84 70.1M
2021-08-10 773.54 777.26 773.20 775.12 68.6M
2021-08-09 766.70 772.93 766.70 771.80 55.9M
2021-08-06 768.03 769.51 766.87 767.82 72.1M
2021-08-05 763.86 771.56 763.86 768.23 61.2M
2021-08-04 763.66 767.39 763.06 766.24 63.0M
2021-08-03 755.81 760.75 754.46 760.08 67.9M
2021-08-02 760.48 762.19 754.87 758.22 64.6M
2021-07-30 752.16 759.35 751.37 754.31 78.4M
2021-07-29 750.96 758.58 750.91 758.08 84.1M
2021-07-28 739.19 747.82 738.56 747.66 63.6M
2021-07-27 740.72 741.94 735.67 737.24 72.8M
2021-07-26 744.36 746.64 742.52 745.10 72.2M
2021-07-23 741.61 749.78 739.58 749.42 55.7M
2021-07-22 735.88 741.13 734.97 739.03 59.1M
2021-07-21 728.24 735.11 728.23 733.74 68.4M
2021-07-20 723.53 727.84 716.98 722.03 73.1M
2021-07-19 729.62 729.80 716.23 721.09 89.1M
2021-07-16 740.37 740.56 734.19 736.52 74.5M
2021-07-15 741.09 744.53 738.20 739.42 59.3M
2021-07-14 740.96 747.35 740.85 744.95 53.9M
2021-07-13 741.22 742.86 738.94 742.86 56.9M
2021-07-12 731.92 739.40 730.19 738.44 53.9M
2021-07-09 726.94 732.15 725.53 732.15 69.6M
2021-07-08 732.60 733.01 718.21 723.11 84.8M
2021-07-07 733.99 737.95 733.70 737.64 73.0M
2021-07-06 733.25 735.80 729.19 731.48 71.0M
2021-07-05 732.17 735.30 730.00 733.99 44.2M
2021-07-02 734.08 736.35 731.79 733.55 54.4M
2021-07-01 734.71 738.10 726.22 731.33 71.7M
2021-06-30 734.50 735.63 726.85 729.52 75.1M
2021-06-29 731.47 736.33 731.14 734.19 57.6M
2021-06-28 730.41 734.69 729.09 730.86 57.2M
2021-06-25 734.01 734.92 731.29 733.14 56.9M
2021-06-24 728.08 733.74 727.03 732.70 68.4M
2021-06-23 731.57 732.18 725.05 725.05 68.4M
2021-06-22 724.35 729.76 721.87 728.59 71.6M
2021-06-21 715.16 724.25 713.94 723.77 77.1M
2021-06-18 733.17 735.63 717.81 719.63 158.0M
2021-06-17 728.75 736.07 728.47 734.89 81.0M
2021-06-16 732.68 734.87 731.12 733.50 63.0M
2021-06-15 733.97 734.64 730.85 730.98 70.8M
2021-06-14 730.98 734.64 728.40 730.10 72.3M
2021-06-11 726.70 729.00 724.99 728.48 61.8M
2021-06-10 723.66 727.14 721.43 725.45 79.2M
2021-06-09 719.89 723.25 718.70 722.71 75.7M
2021-06-08 719.31 723.04 718.00 719.43 102.7M
2021-06-07 719.87 721.31 716.08 718.61 49.1M
2021-06-04 717.15 720.88 716.09 720.18 64.0M
2021-06-03 718.24 718.38 712.42 717.08 50.8M
2021-06-02 715.93 719.05 715.56 718.93 64.0M
2021-06-01 712.81 722.07 712.81 715.94 65.2M
2021-05-31 712.54 714.57 709.02 709.36 32.3M
2021-05-28 709.41 715.32 709.41 713.28 68.0M
2021-05-27 708.88 711.35 706.14 708.36 130.1M
2021-05-26 714.32 715.52 710.09 711.17 71.6M
2021-05-25 713.79 715.74 712.25 712.25 66.8M
2021-05-24 707.91 710.66 706.07 710.46 35.8M
2021-05-21 705.77 710.01 702.92 706.96 79.9M
2021-05-20 697.40 704.29 693.22 704.09 64.4M
2021-05-19 697.34 697.83 685.97 693.72 90.9M
2021-05-18 709.40 710.15 704.93 705.01 73.4M
2021-05-17 704.82 705.83 699.79 703.22 66.5M
2021-05-14 700.29 703.33 695.65 703.33 74.4M
2021-05-13 686.86 696.53 677.88 694.22 83.6M
2021-05-12 696.51 698.99 692.53 694.76 95.3M
2021-05-11 700.61 702.08 689.51 695.94 89.9M
2021-05-10 718.48 718.48 710.83 711.91 76.9M
2021-05-07 717.32 719.29 712.50 718.41 81.8M
2021-05-06 714.59 715.92 707.58 712.46 83.0M
2021-05-05 703.78 714.42 702.92 714.14 98.7M
2021-05-04 714.02 714.25 695.71 696.98 90.9M
2021-05-03 709.93 713.11 705.99 712.13 86.7M
2021-04-30 710.58 711.82 705.87 707.56 80.8M
2021-04-29 715.78 719.26 709.97 710.47 93.5M
2021-04-28 713.63 714.20 710.49 711.84 68.7M
2021-04-27 715.41 715.56 709.72 712.22 70.3M
2021-04-26 714.98 716.69 711.57 715.46 78.5M
2021-04-23 710.48 715.77 709.44 715.77 75.0M
2021-04-22 712.58 714.62 710.35 712.94 85.6M
2021-04-21 707.16 710.62 704.63 709.36 99.9M
2021-04-20 710.88 713.38 699.06 700.19 83.3M
2021-04-19 717.05 718.50 710.62 711.94 60.1M
2021-04-16 714.48 716.80 712.57 716.80 80.8M
2021-04-15 713.21 714.98 712.37 713.80 71.1M
2021-04-14 708.83 713.31 708.44 712.55 70.2M
2021-04-13 709.10 710.85 706.10 708.60 69.6M
2021-04-12 711.94 713.48 706.70 707.35 68.6M
2021-04-09 713.46 714.11 711.60 713.36 84.8M
2021-04-08 713.46 713.97 710.70 713.38 118.0M
2021-04-07 711.90 712.85 709.63 710.08 73.9M
2021-04-06 716.81 717.69 711.91 713.28 81.3M
2021-04-01 707.05 710.95 704.53 708.43 64.9M
2021-03-31 700.81 704.25 699.69 699.85 86.1M
2021-03-30 700.82 702.44 696.96 701.12 75.4M
2021-03-29 697.94 700.85 696.92 697.94 77.8M
2021-03-26 690.69 697.94 689.68 696.62 83.3M
2021-03-25 684.32 686.48 677.33 685.33 83.6M
2021-03-24 682.59 687.96 681.62 686.13 95.7M
2021-03-23 681.19 684.29 679.48 681.74 116.2M
2021-03-22 678.38 684.23 677.86 684.21 88.6M
2021-03-19 675.89 683.43 675.89 681.70 259.9M
2021-03-18 684.05 684.46 680.16 682.39 108.0M
2021-03-17 682.22 684.40 679.11 680.71 92.2M
2021-03-16 682.74 684.45 679.65 683.65 106.8M
2021-03-15 678.43 681.54 676.14 678.80 93.6M
2021-03-12 679.80 679.89 675.47 677.41 91.5M
2021-03-11 682.53 684.76 681.05 683.71 113.2M
2021-03-10 675.30 681.38 673.26 678.03 111.9M
2021-03-09 665.29 676.47 665.08 675.10 122.1M
2021-03-08 657.96 667.53 655.00 665.65 128.7M
2021-03-05 650.85 662.74 649.97 653.87 129.3M
2021-03-04 656.88 661.36 652.17 657.67 110.6M
2021-03-03 667.60 668.67 658.86 663.35 110.8M
2021-03-02 662.36 668.24 660.27 663.26 103.3M
2021-03-01 662.02 665.69 658.62 664.58 104.1M
2021-02-26 651.21 658.23 647.90 651.26 133.5M
2021-02-25 670.23 671.49 664.48 664.48 115.3M
2021-02-24 662.43 666.59 659.56 664.54 112.9M
2021-02-23 669.62 669.62 653.94 664.06 191.0M
2021-02-22 672.16 673.13 666.09 671.75 96.8M
2021-02-19 674.45 679.79 671.74 678.48 98.6M
2021-02-18 681.44 683.51 670.41 672.81 99.8M
2021-02-17 686.55 688.83 681.04 681.04 112.9M
2021-02-16 686.94 689.24 685.76 687.43 90.7M
2021-02-15 680.43 686.98 679.08 685.18 119.8M
2021-02-12 665.16 677.24 665.16 676.83 135.6M
2021-02-11 659.88 664.34 658.19 664.34 110.9M
2021-02-10 660.50 663.23 654.49 657.23 103.8M
2021-02-09 657.54 657.98 653.87 657.07 76.2M
2021-02-08 657.73 658.25 654.38 656.39 82.4M
2021-02-05 657.70 657.70 652.26 653.24 84.3M
2021-02-04 652.53 655.80 651.61 654.38 92.8M
2021-02-03 658.22 659.16 651.49 654.89 83.8M
2021-02-02 651.34 654.58 650.88 652.87 93.4M
2021-02-01 642.66 648.88 642.22 647.34 81.3M
2021-01-29 641.33 644.94 637.11 637.11 102.1M
2021-01-28 639.55 650.12 633.68 649.00 109.9M
2021-01-27 654.34 656.36 642.09 647.92 136.1M
2021-01-26 656.58 662.47 656.07 658.54 86.1M
2021-01-25 666.94 667.85 655.16 658.24 96.5M
2021-01-22 660.15 660.89 655.90 660.53 72.3M
2021-01-21 663.46 666.66 662.48 663.88 68.8M
2021-01-20 655.66 661.09 654.54 659.30 69.1M
2021-01-19 654.55 654.55 649.13 651.28 77.7M
2021-01-18 648.85 651.61 648.83 650.30 62.1M
2021-01-15 654.39 655.24 647.54 651.73 113.4M
2021-01-14 650.37 656.66 649.14 656.66 88.0M
2021-01-13 644.24 645.42 641.44 644.38 87.6M
2021-01-12 645.95 646.06 641.43 643.58 88.8M
2021-01-11 645.16 646.92 639.52 642.42 85.5M
2021-01-08 643.04 645.60 642.20 645.60 102.3M
2021-01-07 641.28 642.39 635.96 637.41 108.9M
2021-01-06 636.57 641.25 631.40 639.16 142.6M
2021-01-05 629.94 634.11 628.98 633.62 102.3M
2021-01-04 632.02 636.24 629.41 631.03 93.1M