AEX Equal Weight GR (AEXEG)

AEXEG
🏛️ オランダ →
6,259.25
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
2022-12-30 4,189.41 4,190.25 4,134.77 4,138.99 0.0M
2022-12-29 4,168.67 4,213.41 4,152.95 4,211.50 0.0M
2022-12-28 4,210.13 4,216.64 4,173.16 4,177.55 0.0M
2022-12-27 4,245.59 4,249.27 4,201.39 4,210.46 0.0M
2022-12-23 4,197.12 4,227.31 4,189.08 4,211.36 0.0M
2022-12-22 4,243.33 4,258.47 4,180.65 4,188.04 0.0M
2022-12-21 4,173.65 4,237.79 4,168.14 4,236.20 0.0M
2022-12-20 4,145.38 4,173.20 4,126.16 4,156.07 0.0M
2022-12-19 4,195.32 4,214.32 4,182.74 4,182.74 0.0M
2022-12-16 4,216.32 4,230.38 4,160.59 4,184.47 0.0M
2022-12-15 4,328.29 4,335.88 4,231.10 4,237.23 0.0M
2022-12-14 4,375.76 4,382.31 4,360.27 4,376.12 0.0M
2022-12-13 4,341.61 4,452.61 4,316.79 4,397.28 0.0M
2022-12-12 4,319.26 4,332.94 4,301.25 4,318.09 0.0M
2022-12-09 4,326.60 4,352.03 4,300.36 4,346.16 0.0M
2022-12-08 4,300.05 4,314.50 4,277.70 4,303.21 0.0M
2022-12-07 4,310.77 4,326.08 4,283.23 4,296.39 0.0M
2022-12-06 4,346.63 4,370.51 4,309.53 4,334.88 0.0M
2022-12-05 4,386.52 4,397.01 4,353.19 4,360.24 0.0M
2022-12-02 4,361.67 4,408.83 4,334.15 4,392.37 0.0M
2022-12-01 4,372.49 4,394.47 4,354.46 4,376.67 0.0M
2022-11-30 4,313.63 4,335.73 4,304.69 4,317.14 0.0M
2022-11-29 4,328.49 4,346.64 4,289.35 4,293.52 0.0M
2022-11-28 4,310.91 4,337.84 4,297.05 4,310.78 0.0M
2022-11-25 4,334.39 4,358.46 4,328.18 4,339.88 0.0M
2022-11-24 4,307.95 4,357.50 4,305.29 4,334.18 0.0M
2022-11-23 4,295.93 4,308.66 4,263.33 4,302.68 0.0M
2022-11-22 4,255.33 4,287.29 4,221.41 4,278.69 0.0M
2022-11-21 4,266.79 4,274.52 4,231.90 4,260.91 0.0M
2022-11-18 4,247.43 4,291.31 4,221.73 4,270.83 0.0M
2022-11-17 4,268.95 4,279.27 4,199.79 4,243.19 0.0M
2022-11-16 4,320.51 4,332.45 4,251.30 4,261.83 0.0M
2022-11-15 4,344.20 4,353.91 4,294.58 4,325.46 0.0M
2022-11-14 4,336.92 4,346.73 4,296.77 4,315.86 0.0M
2022-11-11 4,302.07 4,342.46 4,288.22 4,309.44 0.0M
2022-11-10 4,046.12 4,261.05 4,044.58 4,259.45 0.0M
2022-11-09 4,094.63 4,113.07 4,063.51 4,086.83 0.0M
2022-11-08 4,034.59 4,119.01 4,029.20 4,114.20 0.0M
2022-11-07 3,986.48 4,056.34 3,982.30 4,042.34 0.0M
2022-11-04 3,924.91 4,034.74 3,922.08 4,005.32 0.0M
2022-11-03 3,906.33 3,921.82 3,859.96 3,901.71 0.0M
2022-11-02 4,003.11 4,020.04 3,952.86 3,952.86 0.0M
2022-11-01 4,008.60 4,048.56 3,989.44 3,997.43 0.0M
2022-10-31 3,978.77 3,985.67 3,954.45 3,978.40 0.0M
2022-10-28 3,925.25 3,963.23 3,902.31 3,959.22 0.0M
2022-10-27 3,987.13 4,007.39 3,941.22 3,989.25 0.0M
2022-10-26 3,952.08 3,994.72 3,925.07 3,987.59 0.0M
2022-10-25 3,919.26 3,986.85 3,889.22 3,986.85 0.0M
2022-10-24 3,870.54 3,906.74 3,831.61 3,876.97 0.0M
2022-10-21 3,825.96 3,865.03 3,779.58 3,843.91 0.0M
2022-10-20 3,785.65 3,865.31 3,778.80 3,859.18 0.0M
2022-10-19 3,856.68 3,856.68 3,797.97 3,813.00 0.0M
2022-10-18 3,826.08 3,883.92 3,819.16 3,832.57 0.0M
2022-10-17 3,713.31 3,807.83 3,689.32 3,791.47 0.0M
2022-10-14 3,767.27 3,794.82 3,703.73 3,707.56 0.0M
2022-10-13 3,641.55 3,711.43 3,567.81 3,705.52 0.0M
2022-10-12 3,686.58 3,712.57 3,647.75 3,667.86 0.0M
2022-10-11 3,726.87 3,745.71 3,669.50 3,709.77 0.0M
2022-10-10 3,732.27 3,813.18 3,732.27 3,756.05 0.0M
2022-10-07 3,847.62 3,860.61 3,772.87 3,773.87 0.0M
2022-10-06 3,929.74 3,940.55 3,872.43 3,881.59 0.0M
2022-10-05 3,945.43 3,967.68 3,880.10 3,896.57 0.0M
2022-10-04 3,853.01 3,965.24 3,853.01 3,965.24 0.0M
2022-10-03 3,730.06 3,813.36 3,707.72 3,808.75 0.0M
2022-09-30 3,726.89 3,789.95 3,719.22 3,782.04 0.0M
2022-09-29 3,767.77 3,767.77 3,675.63 3,706.59 0.0M
2022-09-28 3,734.27 3,793.55 3,680.38 3,785.42 0.0M
2022-09-27 3,801.53 3,837.12 3,784.96 3,784.96 0.0M
2022-09-26 3,751.40 3,819.59 3,745.94 3,773.17 0.0M
2022-09-23 3,853.34 3,861.36 3,753.93 3,771.83 0.0M
2022-09-22 3,880.02 3,945.82 3,865.37 3,865.37 0.0M
2022-09-21 3,880.58 3,957.17 3,878.28 3,952.45 0.0M
2022-09-20 3,982.03 4,002.76 3,910.17 3,918.47 0.0M
2022-09-19 3,955.71 3,983.30 3,915.10 3,967.26 0.0M
2022-09-16 3,990.02 3,995.63 3,954.55 3,972.30 0.0M
2022-09-15 4,053.21 4,083.56 4,017.18 4,029.47 0.0M
2022-09-14 4,065.64 4,104.49 4,031.74 4,057.44 0.0M
2022-09-13 4,209.87 4,230.67 4,099.76 4,099.76 0.0M
2022-09-12 4,135.84 4,210.03 4,126.26 4,193.26 0.0M
2022-09-09 4,037.10 4,124.18 4,037.10 4,112.16 0.0M
2022-09-08 4,032.28 4,039.01 3,964.01 4,028.78 0.0M
2022-09-07 3,964.21 4,016.21 3,957.55 4,007.13 0.0M
2022-09-06 3,984.99 4,036.03 3,971.49 4,007.74 0.0M
2022-09-05 3,967.67 3,998.72 3,937.96 3,990.67 0.0M
2022-09-02 3,989.01 4,047.32 3,961.98 4,041.54 0.0M
2022-09-01 4,009.59 4,013.53 3,944.67 3,956.69 0.0M
2022-08-31 4,137.01 4,145.61 4,050.09 4,050.09 0.0M
2022-08-30 4,146.54 4,196.02 4,083.47 4,103.18 0.0M
2022-08-29 4,109.63 4,158.08 4,095.81 4,132.99 0.0M
2022-08-26 4,269.19 4,282.70 4,160.65 4,168.65 0.0M
2022-08-25 4,272.51 4,280.24 4,225.57 4,257.94 0.0M
2022-08-24 4,206.89 4,244.34 4,175.38 4,237.49 0.0M
2022-08-23 4,201.28 4,249.66 4,201.28 4,224.83 0.0M
2022-08-22 4,293.53 4,304.28 4,222.18 4,230.74 0.0M
2022-08-19 4,322.93 4,391.42 4,322.93 4,327.43 0.0M
2022-08-18 4,310.14 4,348.93 4,299.38 4,347.19 0.0M
2022-08-17 4,413.06 4,413.89 4,336.11 4,340.10 0.0M
2022-08-16 4,408.71 4,418.31 4,381.03 4,397.05 0.0M
2022-08-15 4,398.89 4,405.04 4,359.95 4,389.09 0.0M
2022-08-12 4,364.90 4,383.80 4,351.16 4,374.84 0.0M
2022-08-11 4,390.70 4,400.88 4,353.36 4,370.11 0.0M
2022-08-10 4,268.03 4,363.62 4,258.76 4,353.55 0.0M
2022-08-09 4,345.02 4,356.50 4,270.58 4,279.82 0.0M
2022-08-08 4,351.18 4,385.35 4,333.41 4,352.44 0.0M
2022-08-05 4,367.15 4,387.58 4,313.55 4,321.32 0.0M
2022-08-04 4,371.84 4,403.06 4,359.96 4,372.96 0.0M
2022-08-03 4,312.97 4,377.28 4,305.97 4,372.61 0.0M
2022-08-02 4,325.22 4,325.22 4,282.84 4,313.83 0.0M
2022-08-01 4,340.74 4,358.10 4,313.65 4,339.85 0.0M
2022-07-29 4,302.50 4,373.45 4,300.54 4,344.77 0.0M
2022-07-28 4,279.91 4,303.97 4,250.43 4,303.97 0.0M
2022-07-27 4,219.16 4,265.37 4,214.06 4,250.91 0.0M
2022-07-26 4,245.88 4,248.78 4,191.83 4,197.45 0.0M
2022-07-25 4,246.01 4,263.32 4,223.12 4,245.64 0.0M
2022-07-22 4,218.31 4,291.17 4,217.45 4,263.88 0.0M
2022-07-21 4,168.97 4,231.95 4,168.92 4,229.43 0.0M
2022-07-20 4,137.13 4,176.67 4,125.81 4,170.31 0.0M
2022-07-19 4,042.94 4,143.22 4,028.93 4,136.45 0.0M
2022-07-18 4,059.48 4,095.12 4,049.81 4,084.16 0.0M
2022-07-15 3,965.51 4,031.56 3,955.56 4,028.29 0.0M
2022-07-14 3,996.43 4,016.29 3,929.35 3,955.15 0.0M
2022-07-13 4,024.26 4,029.38 3,941.06 3,994.79 0.0M
2022-07-12 3,979.74 4,045.07 3,952.04 4,036.46 0.0M
2022-07-11 3,995.52 4,057.01 3,985.23 4,020.71 0.0M
2022-07-08 4,016.43 4,065.85 4,007.41 4,065.28 0.0M
2022-07-07 3,989.50 4,031.62 3,982.05 4,025.75 0.0M
2022-07-06 3,928.48 3,968.52 3,915.51 3,945.31 0.0M
2022-07-05 3,941.24 3,955.90 3,827.26 3,848.46 0.0M
2022-07-04 3,951.13 3,955.28 3,916.23 3,919.08 0.0M
2022-07-01 3,903.22 3,970.63 3,890.54 3,929.47 0.0M
2022-06-30 3,924.03 3,946.32 3,890.35 3,945.34 0.0M
2022-06-29 4,018.30 4,027.92 3,937.10 3,983.47 0.0M
2022-06-28 4,088.08 4,100.65 4,048.11 4,051.08 0.0M
2022-06-27 4,022.91 4,106.70 4,018.40 4,067.15 0.0M
2022-06-24 3,882.64 4,013.77 3,876.93 4,012.07 0.0M
2022-06-23 3,904.43 3,912.46 3,845.48 3,864.06 0.0M
2022-06-22 3,912.33 3,945.80 3,868.45 3,927.10 0.0M
2022-06-21 3,981.17 4,017.04 3,959.37 3,971.58 0.0M
2022-06-20 3,931.48 3,954.84 3,896.84 3,954.84 0.0M
2022-06-17 3,908.86 3,970.56 3,885.25 3,923.03 0.0M
2022-06-16 4,053.71 4,064.99 3,897.11 3,907.52 0.0M
2022-06-15 4,038.52 4,096.45 4,007.77 4,081.94 0.0M
2022-06-14 4,100.78 4,113.39 4,000.47 4,000.47 0.0M
2022-06-13 4,156.16 4,163.27 4,054.50 4,065.60 0.0M
2022-06-10 4,293.66 4,297.87 4,210.83 4,223.75 0.0M
2022-06-09 4,365.10 4,395.25 4,318.11 4,318.16 0.0M
2022-06-08 4,413.06 4,415.05 4,363.58 4,393.54 0.0M
2022-06-07 4,393.97 4,400.33 4,353.72 4,390.92 0.0M
2022-06-06 4,384.85 4,444.78 4,383.78 4,416.65 0.0M
2022-06-03 4,402.02 4,402.50 4,345.17 4,349.95 0.0M
2022-06-02 4,355.38 4,373.96 4,341.10 4,369.89 0.0M
2022-06-01 4,423.51 4,423.51 4,332.06 4,340.01 0.0M
2022-05-31 4,417.32 4,438.03 4,387.02 4,399.43 0.0M
2022-05-30 4,395.82 4,433.56 4,395.82 4,413.40 0.0M
2022-05-27 4,314.07 4,366.20 4,306.59 4,366.20 0.0M
2022-05-26 4,238.92 4,313.56 4,235.88 4,306.52 0.0M
2022-05-25 4,240.66 4,253.06 4,194.18 4,240.91 0.0M
2022-05-24 4,247.19 4,275.06 4,206.18 4,210.24 0.0M
2022-05-23 4,290.17 4,301.23 4,245.80 4,301.23 0.0M
2022-05-20 4,211.03 4,286.03 4,210.32 4,230.44 0.0M
2022-05-19 4,207.89 4,226.35 4,138.17 4,187.80 0.0M
2022-05-18 4,342.80 4,350.89 4,268.40 4,271.87 0.0M
2022-05-17 4,314.56 4,350.44 4,309.22 4,337.75 0.0M
2022-05-16 4,254.08 4,288.39 4,238.23 4,277.35 0.0M
2022-05-13 4,206.31 4,273.59 4,200.47 4,273.00 0.0M
2022-05-12 4,077.51 4,190.09 4,070.64 4,164.77 0.0M
2022-05-11 4,162.15 4,189.80 4,096.14 4,182.03 0.0M
2022-05-10 4,145.24 4,194.69 4,127.07 4,127.07 0.0M
2022-05-09 4,169.85 4,208.75 4,103.28 4,103.52 0.0M
2022-05-06 4,267.98 4,270.52 4,157.62 4,197.89 0.0M
2022-05-05 4,433.54 4,439.14 4,275.84 4,285.56 0.0M
2022-05-04 4,407.38 4,409.74 4,343.14 4,343.14 0.0M
2022-05-03 4,380.50 4,410.80 4,365.58 4,399.56 0.0M
2022-05-02 4,383.67 4,394.85 4,181.61 4,340.27 0.0M
2022-04-29 4,446.73 4,487.78 4,423.07 4,435.75 0.0M
2022-04-28 4,436.60 4,452.29 4,369.23 4,409.29 0.0M
2022-04-27 4,361.57 4,408.82 4,322.39 4,386.43 0.0M
2022-04-26 4,476.40 4,476.40 4,372.36 4,373.54 0.0M
2022-04-25 4,404.25 4,458.33 4,379.77 4,409.17 0.0M
2022-04-22 4,518.14 4,556.41 4,506.52 4,511.92 0.0M
2022-04-21 4,559.09 4,612.28 4,556.87 4,583.65 0.0M
2022-04-20 4,503.81 4,562.86 4,488.13 4,540.54 0.0M
2022-04-19 4,494.28 4,499.15 4,427.96 4,482.04 0.0M
2022-04-14 4,504.02 4,529.19 4,494.54 4,503.42 0.0M
2022-04-13 4,477.41 4,495.45 4,446.59 4,495.45 0.0M
2022-04-12 4,434.18 4,500.20 4,406.68 4,490.69 0.0M
2022-04-11 4,502.32 4,525.51 4,473.85 4,484.55 0.0M
2022-04-08 4,558.48 4,566.64 4,516.00 4,537.12 0.0M
2022-04-07 4,538.47 4,583.45 4,498.36 4,504.72 0.0M
2022-04-06 4,623.29 4,625.97 4,480.45 4,516.85 0.0M
2022-04-05 4,652.16 4,676.90 4,606.55 4,626.92 0.0M
2022-04-04 4,606.87 4,642.30 4,574.24 4,634.54 0.0M
2022-04-01 4,571.72 4,608.17 4,560.58 4,580.74 0.0M
2022-03-31 4,625.11 4,639.51 4,558.50 4,558.50 0.0M
2022-03-30 4,651.24 4,651.24 4,604.47 4,619.22 0.0M
2022-03-29 4,597.22 4,683.88 4,592.28 4,659.35 0.0M
2022-03-28 4,540.24 4,589.81 4,529.69 4,532.58 0.0M
2022-03-25 4,518.60 4,564.52 4,500.33 4,529.94 0.0M
2022-03-24 4,519.20 4,535.42 4,492.33 4,512.88 0.0M
2022-03-23 4,587.75 4,590.52 4,498.02 4,514.60 0.0M
2022-03-22 4,528.72 4,582.63 4,525.69 4,572.42 0.0M
2022-03-21 4,509.98 4,527.93 4,492.09 4,507.48 0.0M
2022-03-18 4,489.13 4,522.64 4,424.31 4,522.64 0.0M
2022-03-17 4,499.99 4,507.16 4,436.38 4,477.11 0.0M
2022-03-16 4,378.31 4,499.46 4,368.41 4,467.76 0.0M
2022-03-15 4,232.23 4,303.48 4,192.70 4,283.28 0.0M
2022-03-14 4,258.00 4,315.15 4,241.85 4,269.31 0.0M
2022-03-11 4,195.73 4,304.30 4,136.46 4,230.33 0.0M
2022-03-10 4,278.05 4,280.54 4,172.24 4,181.39 0.0M
2022-03-09 4,126.16 4,276.05 4,109.94 4,276.05 0.0M
2022-03-08 4,047.50 4,179.29 3,996.77 4,021.26 0.0M
2022-03-07 4,075.92 4,207.59 3,986.17 4,108.83 0.0M
2022-03-04 4,364.55 4,372.12 4,180.58 4,181.00 0.0M
2022-03-03 4,483.81 4,522.52 4,391.40 4,401.05 0.0M
2022-03-02 4,423.25 4,519.39 4,402.24 4,485.67 0.0M
2022-03-01 4,554.58 4,571.86 4,440.99 4,440.99 0.0M
2022-02-28 4,471.01 4,573.04 4,441.79 4,561.60 0.0M
2022-02-25 4,462.35 4,556.86 4,416.89 4,550.00 0.0M
2022-02-24 4,387.89 4,475.05 4,358.65 4,422.68 0.0M
2022-02-23 4,606.52 4,650.89 4,551.24 4,561.04 0.0M
2022-02-22 4,464.07 4,626.01 4,462.10 4,592.25 0.0M
2022-02-21 4,725.18 4,725.18 4,551.33 4,581.99 0.0M
2022-02-18 4,726.45 4,747.12 4,683.54 4,696.01 0.0M
2022-02-17 4,772.36 4,784.01 4,711.43 4,729.65 0.0M
2022-02-16 4,751.88 4,789.82 4,734.26 4,764.96 0.0M
2022-02-15 4,658.26 4,738.92 4,655.86 4,736.83 0.0M
2022-02-14 4,666.02 4,673.32 4,601.80 4,673.32 0.0M
2022-02-11 4,753.51 4,787.62 4,739.32 4,764.00 0.0M
2022-02-10 4,828.08 4,846.32 4,792.06 4,814.10 0.0M
2022-02-09 4,802.28 4,839.00 4,790.38 4,830.05 0.0M
2022-02-08 4,735.03 4,765.22 4,721.28 4,758.72 0.0M
2022-02-07 4,702.08 4,749.52 4,675.99 4,733.87 0.0M
2022-02-04 4,757.84 4,761.70 4,653.23 4,681.24 0.0M
2022-02-03 4,811.40 4,815.15 4,727.05 4,727.05 0.0M
2022-02-02 4,835.57 4,865.54 4,827.38 4,827.38 0.0M
2022-02-01 4,783.90 4,813.76 4,769.00 4,811.82 0.0M
2022-01-31 4,721.81 4,751.02 4,697.02 4,736.68 0.0M
2022-01-28 4,679.91 4,696.82 4,601.73 4,663.03 0.0M
2022-01-27 4,603.36 4,735.24 4,603.36 4,705.18 0.0M
2022-01-26 4,663.42 4,730.85 4,661.55 4,699.53 0.0M
2022-01-25 4,666.22 4,666.22 4,581.47 4,620.42 0.0M
2022-01-24 4,760.30 4,795.00 4,583.13 4,612.20 0.0M
2022-01-21 4,830.58 4,858.34 4,761.91 4,813.43 0.0M
2022-01-20 4,924.22 4,932.76 4,878.44 4,928.90 0.0M
2022-01-19 4,861.50 4,945.83 4,854.43 4,909.85 0.0M
2022-01-18 4,942.33 4,945.71 4,881.70 4,907.34 0.0M
2022-01-17 4,963.57 4,986.89 4,933.97 4,971.07 0.0M
2022-01-14 4,947.06 4,988.09 4,942.95 4,954.90 0.0M
2022-01-13 4,940.82 5,006.38 4,939.74 4,992.67 0.0M
2022-01-12 4,934.72 4,967.74 4,916.03 4,948.60 0.0M
2022-01-11 4,895.46 4,917.97 4,877.39 4,909.41 0.0M
2022-01-10 4,947.13 4,949.35 4,825.06 4,844.59 0.0M
2022-01-07 4,920.12 4,927.08 4,889.33 4,923.26 0.0M
2022-01-06 4,916.46 4,938.71 4,867.84 4,904.80 0.0M
2022-01-05 5,004.90 5,026.52 4,996.54 5,003.00 0.0M
2022-01-04 5,024.73 5,041.50 4,992.21 5,002.61 0.0M
2022-01-03 4,970.34 5,000.31 4,960.34 4,986.64 0.0M