AEX Basic Material (NLBM)

NLBM
🏛️ オランダ →
1,399.02
最終更新: 2025-09-26
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
2025-09-26 1,381.14 1,423.33 1,381.14 1,399.02 0.0M
2025-09-25 1,388.18 1,390.42 1,369.24 1,382.27 0.0M
2025-09-24 1,397.03 1,397.03 1,377.21 1,389.34 0.0M
2025-09-23 1,375.10 1,402.81 1,375.10 1,396.96 0.0M
2025-09-22 1,380.30 1,386.73 1,369.08 1,374.87 0.0M
2025-09-19 1,374.31 1,395.77 1,371.92 1,380.18 0.0M
2025-09-18 1,348.44 1,383.83 1,347.23 1,367.47 0.0M
2025-09-17 1,358.76 1,358.76 1,340.78 1,352.38 0.0M
2025-09-16 1,368.85 1,377.87 1,357.44 1,358.78 0.0M
2025-09-15 1,367.00 1,378.00 1,361.93 1,368.81 0.0M
2025-09-12 1,369.98 1,391.52 1,360.44 1,366.48 0.0M
2025-09-11 1,363.84 1,370.60 1,351.87 1,369.83 0.0M
2025-09-10 1,348.96 1,375.78 1,342.79 1,363.52 0.0M
2025-09-09 1,360.25 1,371.01 1,348.12 1,348.12 0.0M
2025-09-08 1,344.78 1,362.70 1,344.78 1,360.38 0.0M
2025-09-05 1,322.34 1,366.99 1,322.34 1,344.23 0.0M
2025-09-04 1,309.24 1,322.83 1,306.61 1,321.32 0.0M
2025-09-03 1,294.66 1,326.14 1,294.66 1,309.28 0.0M
2025-09-02 1,330.53 1,330.53 1,293.26 1,294.63 0.0M
2025-09-01 1,330.48 1,340.08 1,328.28 1,330.52 0.0M
2025-08-29 1,335.04 1,338.69 1,322.06 1,330.48 0.0M
2025-08-28 1,329.63 1,352.54 1,329.63 1,334.73 0.0M
2025-08-27 1,345.24 1,346.55 1,325.52 1,329.01 0.0M
2025-08-26 1,357.80 1,357.80 1,338.37 1,345.24 0.0M
2025-08-25 1,360.59 1,366.26 1,355.08 1,358.12 0.0M
2025-08-22 1,317.62 1,361.95 1,317.62 1,360.45 0.0M
2025-08-21 1,349.59 1,349.63 1,309.79 1,317.63 0.0M
2025-08-20 1,364.45 1,364.45 1,346.50 1,349.59 0.0M
2025-08-19 1,329.42 1,373.20 1,329.42 1,365.76 0.0M
2025-08-18 1,329.49 1,329.58 1,315.76 1,329.31 0.0M
2025-08-15 1,323.27 1,342.11 1,323.27 1,329.49 0.0M
2025-08-14 1,323.69 1,333.38 1,317.27 1,323.27 0.0M
2025-08-13 1,311.24 1,316.80 1,305.77 1,315.14 0.0M
2025-08-12 1,308.19 1,318.67 1,301.74 1,313.83 0.0M
2025-08-11 1,324.36 1,335.27 1,304.53 1,308.12 0.0M
2025-08-08 1,298.76 1,328.08 1,296.75 1,324.29 0.0M
2025-08-07 1,259.77 1,323.50 1,259.77 1,298.41 0.0M
2025-08-06 1,256.60 1,271.75 1,256.60 1,259.56 0.0M
2025-08-05 1,245.18 1,262.52 1,244.84 1,256.51 0.0M
2025-08-04 1,254.92 1,262.60 1,239.50 1,245.02 0.0M
2025-08-01 1,283.64 1,283.64 1,247.61 1,253.26 0.0M
2025-07-31 1,312.20 1,312.20 1,255.28 1,283.64 0.0M
2025-07-30 1,344.63 1,346.16 1,312.18 1,312.18 0.0M
2025-07-29 1,362.94 1,363.68 1,344.80 1,344.84 0.0M
2025-07-28 1,369.25 1,382.48 1,353.15 1,362.88 0.0M
2025-07-25 1,372.54 1,372.54 1,350.60 1,366.33 0.0M
2025-07-24 1,380.97 1,400.91 1,369.83 1,372.46 0.0M
2025-07-23 1,369.84 1,385.99 1,369.84 1,380.75 0.0M
2025-07-22 1,382.33 1,382.33 1,351.56 1,369.65 0.0M
2025-07-21 1,355.63 1,390.79 1,355.63 1,384.14 0.0M
2025-07-18 1,358.78 1,361.89 1,349.13 1,349.93 0.0M
2025-07-17 1,346.46 1,361.38 1,346.46 1,358.47 0.0M
2025-07-16 1,372.10 1,372.10 1,342.86 1,345.88 0.0M
2025-07-15 1,380.55 1,394.25 1,372.46 1,372.46 0.0M
2025-07-14 1,394.51 1,394.51 1,379.65 1,380.54 0.0M
2025-07-11 1,409.24 1,409.24 1,390.59 1,394.82 0.0M
2025-07-10 1,376.66 1,409.25 1,376.66 1,409.25 0.0M
2025-07-09 1,363.11 1,386.50 1,357.67 1,376.65 0.0M
2025-07-08 1,351.02 1,365.52 1,336.68 1,363.11 0.0M
2025-07-07 1,335.15 1,349.80 1,325.67 1,347.39 0.0M
2025-07-04 1,358.26 1,358.26 1,331.24 1,335.16 0.0M
2025-07-03 1,360.18 1,375.60 1,353.23 1,358.22 0.0M
2025-07-02 1,312.63 1,359.89 1,312.50 1,359.89 0.0M
2025-07-01 1,326.91 1,330.72 1,292.42 1,312.62 0.0M
2025-06-30 1,335.92 1,338.49 1,321.60 1,326.86 0.0M
2025-06-27 1,327.02 1,345.16 1,324.35 1,335.56 0.0M
2025-06-26 1,313.99 1,331.46 1,312.83 1,327.03 0.0M
2025-06-25 1,319.06 1,330.59 1,312.85 1,312.85 0.0M
2025-06-24 1,293.78 1,340.52 1,293.78 1,319.06 0.0M
2025-06-23 1,293.29 1,296.15 1,283.25 1,292.31 0.0M
2025-06-20 1,284.36 1,306.63 1,284.36 1,293.91 0.0M
2025-06-19 1,308.88 1,308.88 1,278.92 1,278.92 0.0M
2025-06-18 1,312.62 1,316.66 1,301.27 1,311.57 0.0M
2025-06-17 1,326.26 1,326.72 1,305.23 1,312.76 0.0M
2025-06-16 1,306.41 1,330.58 1,306.12 1,326.26 0.0M
2025-06-13 1,328.80 1,328.80 1,296.18 1,306.06 0.0M
2025-06-12 1,341.62 1,341.67 1,315.63 1,328.81 0.0M
2025-06-11 1,351.95 1,364.36 1,344.32 1,344.32 0.0M
2025-06-10 1,323.06 1,336.84 1,319.18 1,336.40 0.0M
2025-06-09 1,318.38 1,327.19 1,311.94 1,323.58 0.0M
2025-06-06 1,325.98 1,328.91 1,315.92 1,318.39 0.0M
2025-06-05 1,329.05 1,334.47 1,319.41 1,326.06 0.0M
2025-06-04 1,319.13 1,339.21 1,319.13 1,328.89 0.0M
2025-06-03 1,328.66 1,328.66 1,300.86 1,319.11 0.0M
2025-06-02 1,323.64 1,331.98 1,310.10 1,329.18 0.0M
2025-05-30 1,338.20 1,347.81 1,331.17 1,335.05 0.0M
2025-05-29 1,348.33 1,364.86 1,334.41 1,338.20 0.0M
2025-05-28 1,357.19 1,362.96 1,346.40 1,348.27 0.0M
2025-05-27 1,357.88 1,359.62 1,346.73 1,357.73 0.0M
2025-05-26 1,323.58 1,363.68 1,323.58 1,357.88 0.0M
2025-05-23 1,337.60 1,347.69 1,295.59 1,323.58 0.0M
2025-05-22 1,355.50 1,360.36 1,330.03 1,337.60 0.0M
2025-05-21 1,365.42 1,367.98 1,353.27 1,366.13 0.0M
2025-05-20 1,364.11 1,372.86 1,348.07 1,366.95 0.0M
2025-05-19 1,356.92 1,365.67 1,347.65 1,364.11 0.0M
2025-05-16 1,365.77 1,368.04 1,348.33 1,356.93 0.0M
2025-05-15 1,368.29 1,368.29 1,338.63 1,364.15 0.0M
2025-05-14 1,376.51 1,381.82 1,352.50 1,368.31 0.0M
2025-05-13 1,366.98 1,377.59 1,364.55 1,376.78 0.0M
2025-05-12 1,320.80 1,380.70 1,320.80 1,367.19 0.0M
2025-05-09 1,311.59 1,332.10 1,311.59 1,319.20 0.0M
2025-05-08 1,299.59 1,322.93 1,294.23 1,311.72 0.0M
2025-05-07 1,309.62 1,318.15 1,299.50 1,302.70 0.0M
2025-05-06 1,326.16 1,327.53 1,288.11 1,311.24 0.0M
2025-05-05 1,322.78 1,327.93 1,315.99 1,326.03 0.0M
2025-05-02 1,279.35 1,327.51 1,279.35 1,323.41 0.0M
2025-04-30 1,292.99 1,298.19 1,238.03 1,278.64 0.0M
2025-04-29 1,296.33 1,305.34 1,289.29 1,295.13 0.0M
2025-04-28 1,291.75 1,309.77 1,289.05 1,296.27 0.0M
2025-04-25 1,269.65 1,295.87 1,268.10 1,292.17 0.0M
2025-04-24 1,273.31 1,273.31 1,248.52 1,263.43 0.0M
2025-04-23 1,216.59 1,295.14 1,216.59 1,276.95 0.0M
2025-04-22 1,203.48 1,218.11 1,200.70 1,216.59 0.0M
2025-04-17 1,212.42 1,218.70 1,199.00 1,203.46 0.0M
2025-04-16 1,207.94 1,213.46 1,183.99 1,212.04 0.0M
2025-04-15 1,200.49 1,211.74 1,195.21 1,207.93 0.0M
2025-04-14 1,167.28 1,208.88 1,167.28 1,199.93 0.0M
2025-04-11 1,172.63 1,184.47 1,147.93 1,167.23 0.0M
2025-04-10 1,131.22 1,245.55 1,131.22 1,171.50 0.0M
2025-04-09 1,161.35 1,161.35 1,111.14 1,127.70 0.0M
2025-04-08 1,136.62 1,183.99 1,136.62 1,163.08 0.0M
2025-04-07 1,182.13 1,198.15 1,084.48 1,134.40 0.0M
2025-04-04 1,248.81 1,250.59 1,149.68 1,182.14 0.0M
2025-04-03 1,328.69 1,328.69 1,257.43 1,262.25 0.0M
2025-04-02 1,326.50 1,331.97 1,317.76 1,328.84 0.0M
2025-04-01 1,313.73 1,339.63 1,313.73 1,333.35 0.0M
2025-03-31 1,319.07 1,320.12 1,295.10 1,312.77 0.0M
2025-03-28 1,359.83 1,369.61 1,327.49 1,329.21 0.0M
2025-03-27 1,397.45 1,397.45 1,355.89 1,359.83 0.0M
2025-03-26 1,417.76 1,418.55 1,396.35 1,398.49 0.0M
2025-03-25 1,416.72 1,421.33 1,404.69 1,417.10 0.0M
2025-03-24 1,416.29 1,440.98 1,413.48 1,417.34 0.0M
2025-03-21 1,429.92 1,429.92 1,403.34 1,411.92 0.0M
2025-03-20 1,462.99 1,462.99 1,420.32 1,431.42 0.0M
2025-03-19 1,448.76 1,462.12 1,441.02 1,461.76 0.0M
2025-03-18 1,430.69 1,456.38 1,430.69 1,448.76 0.0M
2025-03-17 1,442.97 1,445.09 1,426.09 1,428.91 0.0M
2025-03-14 1,404.63 1,449.25 1,400.41 1,442.19 0.0M
2025-03-13 1,407.59 1,424.13 1,393.90 1,405.26 0.0M
2025-03-12 1,409.21 1,434.77 1,401.61 1,407.52 0.0M
2025-03-11 1,416.78 1,437.23 1,399.98 1,409.16 0.0M
2025-03-10 1,473.08 1,484.66 1,415.95 1,417.18 0.0M
2025-03-07 1,515.42 1,515.45 1,469.17 1,473.08 0.0M
2025-03-06 1,480.90 1,518.81 1,475.22 1,515.44 0.0M
2025-03-05 1,366.30 1,469.26 1,366.30 1,455.54 0.0M
2025-03-04 1,426.65 1,426.65 1,366.37 1,372.89 0.0M
2025-03-03 1,389.82 1,434.93 1,381.80 1,420.59 0.0M
2025-02-28 1,393.25 1,393.98 1,372.33 1,389.81 0.0M
2025-02-27 1,411.14 1,411.14 1,386.07 1,394.21 0.0M
2025-02-26 1,368.92 1,416.51 1,368.35 1,413.51 0.0M
2025-02-25 1,376.01 1,382.48 1,361.51 1,367.61 0.0M
2025-02-24 1,383.32 1,385.01 1,369.37 1,377.49 0.0M
2025-02-21 1,370.56 1,389.06 1,370.56 1,383.32 0.0M
2025-02-20 1,379.57 1,395.39 1,368.47 1,370.81 0.0M
2025-02-19 1,412.29 1,416.22 1,374.83 1,379.57 0.0M
2025-02-18 1,416.48 1,420.07 1,409.87 1,412.60 0.0M
2025-02-17 1,399.62 1,417.60 1,396.44 1,416.58 0.0M
2025-02-14 1,412.42 1,416.10 1,377.74 1,399.58 0.0M
2025-02-13 1,370.99 1,416.53 1,370.79 1,412.20 0.0M
2025-02-12 1,362.09 1,375.01 1,358.02 1,369.99 0.0M
2025-02-11 1,381.51 1,381.51 1,358.93 1,361.28 0.0M
2025-02-10 1,378.59 1,382.81 1,358.92 1,381.41 0.0M
2025-02-07 1,394.91 1,407.42 1,374.94 1,378.59 0.0M
2025-02-06 1,309.37 1,399.12 1,309.37 1,394.47 0.0M
2025-02-05 1,287.31 1,296.50 1,281.77 1,295.67 0.0M
2025-02-04 1,268.38 1,288.83 1,262.24 1,288.02 0.0M
2025-02-03 1,285.81 1,287.41 1,234.71 1,268.38 0.0M
2025-01-31 1,303.86 1,303.86 1,293.83 1,293.83 0.0M
2025-01-30 1,291.20 1,308.36 1,291.20 1,304.62 0.0M
2025-01-29 1,303.29 1,303.30 1,275.20 1,290.14 0.0M
2025-01-28 1,302.88 1,310.33 1,295.62 1,303.51 0.0M
2025-01-27 1,293.94 1,303.77 1,287.17 1,302.75 0.0M
2025-01-24 1,275.69 1,307.01 1,275.69 1,296.40 0.0M
2025-01-23 1,261.30 1,275.83 1,257.29 1,275.60 0.0M
2025-01-22 1,279.33 1,279.33 1,260.70 1,263.84 0.0M
2025-01-21 1,285.79 1,285.79 1,271.69 1,279.46 0.0M
2025-01-20 1,266.28 1,293.29 1,264.72 1,285.53 0.0M
2025-01-17 1,257.22 1,271.51 1,257.22 1,266.89 0.0M
2025-01-16 1,253.39 1,260.06 1,247.22 1,252.91 0.0M
2025-01-15 1,212.45 1,243.37 1,212.45 1,240.71 0.0M
2025-01-14 1,203.34 1,224.31 1,203.34 1,212.76 0.0M
2025-01-13 1,204.67 1,207.55 1,187.53 1,203.34 0.0M
2025-01-10 1,204.14 1,224.90 1,201.74 1,205.72 0.0M
2025-01-09 1,198.40 1,210.14 1,196.61 1,203.87 0.0M
2025-01-08 1,218.30 1,219.08 1,193.72 1,200.42 0.0M
2025-01-07 1,219.00 1,232.29 1,212.60 1,217.42 0.0M
2025-01-06 1,207.07 1,228.06 1,199.79 1,219.00 0.0M
2025-01-03 1,243.64 1,243.68 1,206.19 1,206.19 0.0M
2025-01-02 1,245.36 1,258.41 1,236.41 1,243.20 0.0M