AEX Equal Weight NR (AEXEN)

AEXEN
🏛️ オランダ →
5,781.41
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 4,622.67 4,629.11 4,606.68 4,612.00 0.0M
2021-12-30 4,610.57 4,630.21 4,606.22 4,629.56 0.0M
2021-12-29 4,632.16 4,637.75 4,591.92 4,607.08 0.0M
2021-12-28 4,598.73 4,640.33 4,598.73 4,630.14 0.0M
2021-12-27 4,555.87 4,605.94 4,555.12 4,599.72 0.0M
2021-12-24 4,566.17 4,577.54 4,562.51 4,565.33 0.0M
2021-12-23 4,547.53 4,574.86 4,538.22 4,569.45 0.0M
2021-12-22 4,494.96 4,514.27 4,473.52 4,514.27 0.0M
2021-12-21 4,452.31 4,487.02 4,440.04 4,476.17 0.0M
2021-12-20 4,368.53 4,416.55 4,362.53 4,402.30 0.0M
2021-12-17 4,481.95 4,488.21 4,426.00 4,465.59 0.0M
2021-12-16 4,551.10 4,567.15 4,510.27 4,510.27 0.0M
2021-12-15 4,469.66 4,489.48 4,456.97 4,465.21 0.0M
2021-12-14 4,515.81 4,527.88 4,463.22 4,465.15 0.0M
2021-12-13 4,542.88 4,575.52 4,491.95 4,491.95 0.0M
2021-12-10 4,508.86 4,557.05 4,508.86 4,522.74 0.0M
2021-12-09 4,587.50 4,591.69 4,543.45 4,547.88 0.0M
2021-12-08 4,613.30 4,641.61 4,578.94 4,578.94 0.0M
2021-12-07 4,535.10 4,625.75 4,534.55 4,621.77 0.0M
2021-12-06 4,472.46 4,487.75 4,429.48 4,476.07 0.0M
2021-12-03 4,515.27 4,515.84 4,425.39 4,441.51 0.0M
2021-12-02 4,477.05 4,501.01 4,442.14 4,476.73 0.0M
2021-12-01 4,507.79 4,550.34 4,485.74 4,540.22 0.0M
2021-11-30 4,470.54 4,519.49 4,454.76 4,468.71 0.0M
2021-11-29 4,559.53 4,568.31 4,522.00 4,522.25 0.0M
2021-11-26 4,534.52 4,569.90 4,495.69 4,503.71 0.0M
2021-11-25 4,677.61 4,689.28 4,660.03 4,681.04 0.0M
2021-11-24 4,668.90 4,692.06 4,625.99 4,660.39 0.0M
2021-11-23 4,679.99 4,696.08 4,651.32 4,653.81 0.0M
2021-11-22 4,762.37 4,768.48 4,734.21 4,734.21 0.0M
2021-11-19 4,778.57 4,780.61 4,738.55 4,745.38 0.0M
2021-11-18 4,771.62 4,793.79 4,764.92 4,774.02 0.0M
2021-11-17 4,777.27 4,794.90 4,775.25 4,776.61 0.0M
2021-11-16 4,775.82 4,785.50 4,758.92 4,777.98 0.0M
2021-11-15 4,755.00 4,767.27 4,745.58 4,765.94 0.0M
2021-11-12 4,736.84 4,760.63 4,715.29 4,760.63 0.0M
2021-11-11 4,719.54 4,739.59 4,707.61 4,739.59 0.0M
2021-11-10 4,731.44 4,741.91 4,694.22 4,728.58 0.0M
2021-11-09 4,730.10 4,745.30 4,718.08 4,727.45 0.0M
2021-11-08 4,731.28 4,752.90 4,729.70 4,735.69 0.0M
2021-11-05 4,739.59 4,754.53 4,730.97 4,736.26 0.0M
2021-11-04 4,749.53 4,759.71 4,735.12 4,744.33 0.0M
2021-11-03 4,694.42 4,724.71 4,694.42 4,724.71 0.0M
2021-11-02 4,676.28 4,699.79 4,672.98 4,699.79 0.0M
2021-11-01 4,701.79 4,717.15 4,678.59 4,693.92 0.0M
2021-10-29 4,645.98 4,683.04 4,628.70 4,677.86 0.0M
2021-10-28 4,697.54 4,710.68 4,685.47 4,691.12 0.0M
2021-10-27 4,704.03 4,723.46 4,701.65 4,712.75 0.0M
2021-10-26 4,682.19 4,718.40 4,680.46 4,711.99 0.0M
2021-10-25 4,691.83 4,699.23 4,676.28 4,682.19 0.0M
2021-10-22 4,666.77 4,700.51 4,662.13 4,677.55 0.0M
2021-10-21 4,600.44 4,655.45 4,600.16 4,644.69 0.0M
2021-10-20 4,587.16 4,635.69 4,587.16 4,629.40 0.0M
2021-10-19 4,601.72 4,611.37 4,587.53 4,607.25 0.0M
2021-10-18 4,586.55 4,597.42 4,560.72 4,584.86 0.0M
2021-10-15 4,585.60 4,613.77 4,573.34 4,610.25 0.0M
2021-10-14 4,524.23 4,560.27 4,513.88 4,555.98 0.0M
2021-10-13 4,456.44 4,497.40 4,435.54 4,490.69 0.0M
2021-10-12 4,418.61 4,476.05 4,416.14 4,472.94 0.0M
2021-10-11 4,465.30 4,480.39 4,448.26 4,478.23 0.0M
2021-10-08 4,491.14 4,492.63 4,460.76 4,466.27 0.0M
2021-10-07 4,443.83 4,491.17 4,435.10 4,488.85 0.0M
2021-10-06 4,410.80 4,414.65 4,336.48 4,398.05 0.0M
2021-10-05 4,392.88 4,454.47 4,390.23 4,453.61 0.0M
2021-10-04 4,406.16 4,430.26 4,374.08 4,385.24 0.0M
2021-10-01 4,395.78 4,446.12 4,386.85 4,422.76 0.0M
2021-09-30 4,515.89 4,529.66 4,459.49 4,461.75 0.0M
2021-09-29 4,474.56 4,512.60 4,466.33 4,478.34 0.0M
2021-09-28 4,521.82 4,526.37 4,445.87 4,454.23 0.0M
2021-09-27 4,569.70 4,571.29 4,519.22 4,525.13 0.0M
2021-09-24 4,572.31 4,573.45 4,532.96 4,535.44 0.0M
2021-09-23 4,583.63 4,605.51 4,576.03 4,589.74 0.0M
2021-09-22 4,536.32 4,549.66 4,520.45 4,544.88 0.0M
2021-09-21 4,502.28 4,536.66 4,498.49 4,507.84 0.0M
2021-09-20 4,509.81 4,513.21 4,450.91 4,481.34 0.0M
2021-09-17 4,643.39 4,653.67 4,572.40 4,576.18 0.0M
2021-09-16 4,604.58 4,631.05 4,604.58 4,617.99 0.0M
2021-09-15 4,616.73 4,621.42 4,584.82 4,587.52 0.0M
2021-09-14 4,603.59 4,618.00 4,583.95 4,612.89 0.0M
2021-09-13 4,587.64 4,617.74 4,587.07 4,595.11 0.0M
2021-09-10 4,597.73 4,607.92 4,571.47 4,580.95 0.0M
2021-09-09 4,559.70 4,600.00 4,546.64 4,583.73 0.0M
2021-09-08 4,598.85 4,602.01 4,564.88 4,583.24 0.0M
2021-09-07 4,634.84 4,644.09 4,623.02 4,624.39 0.0M
2021-09-06 4,613.37 4,641.12 4,612.18 4,630.47 0.0M
2021-09-03 4,628.31 4,629.59 4,577.74 4,599.04 0.0M
2021-09-02 4,614.80 4,633.66 4,607.78 4,629.60 0.0M
2021-09-01 4,627.31 4,636.30 4,604.73 4,617.91 0.0M
2021-08-31 4,619.98 4,625.01 4,579.19 4,596.79 0.0M
2021-08-30 4,601.43 4,614.36 4,599.98 4,609.53 0.0M
2021-08-27 4,568.66 4,594.79 4,562.34 4,594.07 0.0M
2021-08-26 4,558.57 4,583.93 4,551.09 4,572.66 0.0M
2021-08-25 4,584.35 4,596.39 4,575.12 4,579.34 0.0M
2021-08-24 4,570.58 4,578.30 4,559.72 4,574.09 0.0M
2021-08-23 4,536.26 4,548.70 4,516.52 4,544.62 0.0M
2021-08-20 4,480.54 4,507.07 4,460.40 4,501.43 0.0M
2021-08-19 4,470.94 4,498.19 4,435.24 4,481.78 0.0M
2021-08-18 4,510.01 4,530.12 4,506.40 4,527.31 0.0M
2021-08-17 4,492.40 4,517.45 4,481.22 4,505.74 0.0M
2021-08-16 4,507.35 4,525.28 4,492.85 4,509.09 0.0M
2021-08-13 4,521.11 4,537.96 4,518.78 4,535.32 0.0M
2021-08-12 4,515.78 4,543.44 4,515.78 4,522.50 0.0M
2021-08-11 4,515.11 4,519.64 4,494.52 4,506.50 0.0M
2021-08-10 4,492.41 4,510.90 4,489.45 4,504.12 0.0M
2021-08-09 4,462.66 4,494.66 4,462.66 4,487.58 0.0M
2021-08-06 4,466.04 4,477.97 4,457.38 4,471.04 0.0M
2021-08-05 4,433.07 4,471.87 4,433.07 4,462.61 0.0M
2021-08-04 4,412.48 4,447.87 4,412.36 4,442.83 0.0M
2021-08-03 4,377.91 4,402.62 4,373.02 4,396.07 0.0M
2021-08-02 4,400.07 4,411.22 4,381.86 4,387.88 0.0M
2021-07-30 4,358.02 4,392.35 4,355.38 4,370.56 0.0M
2021-07-29 4,358.00 4,391.50 4,355.25 4,390.74 0.0M
2021-07-28 4,296.79 4,342.90 4,288.91 4,341.89 0.0M
2021-07-27 4,310.99 4,311.97 4,271.74 4,288.69 0.0M
2021-07-26 4,324.91 4,341.62 4,311.87 4,337.32 0.0M
2021-07-23 4,315.83 4,350.33 4,303.92 4,348.31 0.0M
2021-07-22 4,273.74 4,312.02 4,271.57 4,304.06 0.0M
2021-07-21 4,211.82 4,260.17 4,211.82 4,254.52 0.0M
2021-07-20 4,185.54 4,217.60 4,162.43 4,191.29 0.0M
2021-07-19 4,224.73 4,229.92 4,143.60 4,171.80 0.0M
2021-07-16 4,298.05 4,298.05 4,254.29 4,270.13 0.0M
2021-07-15 4,304.89 4,316.86 4,281.99 4,291.06 0.0M
2021-07-14 4,301.66 4,339.76 4,301.23 4,322.05 0.0M
2021-07-13 4,309.07 4,316.20 4,300.85 4,316.20 0.0M
2021-07-12 4,262.63 4,299.84 4,247.29 4,295.32 0.0M
2021-07-09 4,235.43 4,267.93 4,225.29 4,264.29 0.0M
2021-07-08 4,259.71 4,263.84 4,187.88 4,215.02 0.0M
2021-07-07 4,271.04 4,294.09 4,269.89 4,292.23 0.0M
2021-07-06 4,281.84 4,284.05 4,247.50 4,259.35 0.0M
2021-07-05 4,271.10 4,295.67 4,261.04 4,288.20 0.0M
2021-07-02 4,284.75 4,297.07 4,267.07 4,277.44 0.0M
2021-07-01 4,278.16 4,295.12 4,236.72 4,267.91 0.0M
2021-06-30 4,280.62 4,291.01 4,239.17 4,255.89 0.0M
2021-06-29 4,259.11 4,290.54 4,257.67 4,280.24 0.0M
2021-06-28 4,262.43 4,278.69 4,251.80 4,255.66 0.0M
2021-06-25 4,285.79 4,290.22 4,267.92 4,278.94 0.0M
2021-06-24 4,246.18 4,276.34 4,240.32 4,275.02 0.0M
2021-06-23 4,258.30 4,262.33 4,227.63 4,227.63 0.0M
2021-06-22 4,229.21 4,253.83 4,214.10 4,248.00 0.0M
2021-06-21 4,168.22 4,228.72 4,157.04 4,226.04 0.0M
2021-06-18 4,260.73 4,277.19 4,185.66 4,198.70 0.0M
2021-06-17 4,240.62 4,276.19 4,240.62 4,271.08 0.0M
2021-06-16 4,275.56 4,281.24 4,253.91 4,271.62 0.0M
2021-06-15 4,290.22 4,294.89 4,264.96 4,265.71 0.0M
2021-06-14 4,298.10 4,317.31 4,270.71 4,271.01 0.0M
2021-06-11 4,269.72 4,287.88 4,258.79 4,283.26 0.0M
2021-06-10 4,270.38 4,286.08 4,252.72 4,267.78 0.0M
2021-06-09 4,247.09 4,271.59 4,245.38 4,262.30 0.0M
2021-06-08 4,234.76 4,254.03 4,227.13 4,244.21 0.0M
2021-06-07 4,239.74 4,247.15 4,221.62 4,234.27 0.0M
2021-06-04 4,229.51 4,246.40 4,225.12 4,243.13 0.0M
2021-06-03 4,236.61 4,239.79 4,204.45 4,235.21 0.0M
2021-06-02 4,228.09 4,243.33 4,222.40 4,240.04 0.0M
2021-06-01 4,199.31 4,253.93 4,199.31 4,224.78 0.0M
2021-05-31 4,191.10 4,207.40 4,183.82 4,184.54 0.0M
2021-05-28 4,180.61 4,207.11 4,180.61 4,195.81 0.0M
2021-05-27 4,148.55 4,179.46 4,145.11 4,173.61 0.0M
2021-05-26 4,180.32 4,186.30 4,155.61 4,163.69 0.0M
2021-05-25 4,182.48 4,189.39 4,170.39 4,170.39 0.0M
2021-05-24 4,150.39 4,162.25 4,139.41 4,162.25 0.0M
2021-05-21 4,130.91 4,161.63 4,121.59 4,143.18 0.0M
2021-05-20 4,096.00 4,123.53 4,069.96 4,122.71 0.0M
2021-05-19 4,091.16 4,096.24 4,023.81 4,071.88 0.0M
2021-05-18 4,147.01 4,151.34 4,127.06 4,132.48 0.0M
2021-05-17 4,119.44 4,132.12 4,095.10 4,112.45 0.0M
2021-05-14 4,099.23 4,110.57 4,075.03 4,109.98 0.0M
2021-05-13 4,033.38 4,078.46 3,976.93 4,066.72 0.0M
2021-05-12 4,095.73 4,108.77 4,070.92 4,081.20 0.0M
2021-05-11 4,123.48 4,128.68 4,059.88 4,095.51 0.0M
2021-05-10 4,203.12 4,205.71 4,170.72 4,179.96 0.0M
2021-05-07 4,186.50 4,200.25 4,166.91 4,192.67 0.0M
2021-05-06 4,161.31 4,165.93 4,134.36 4,160.50 0.0M
2021-05-05 4,098.84 4,157.65 4,092.55 4,155.70 0.0M
2021-05-04 4,140.24 4,149.73 4,052.64 4,060.03 0.0M
2021-05-03 4,119.37 4,140.50 4,101.70 4,134.59 0.0M
2021-04-30 4,116.23 4,132.52 4,095.28 4,109.75 0.0M
2021-04-29 4,161.21 4,169.28 4,110.67 4,120.44 0.0M
2021-04-28 4,163.75 4,169.96 4,143.30 4,145.21 0.0M
2021-04-27 4,171.19 4,171.19 4,142.39 4,156.09 0.0M
2021-04-26 4,172.23 4,177.94 4,153.66 4,169.72 0.0M
2021-04-23 4,133.66 4,168.41 4,128.81 4,168.41 0.0M
2021-04-22 4,145.88 4,153.24 4,131.47 4,147.53 0.0M
2021-04-21 4,118.07 4,134.82 4,096.10 4,131.02 0.0M
2021-04-20 4,159.79 4,173.38 4,088.73 4,097.04 0.0M
2021-04-19 4,184.85 4,193.19 4,157.94 4,166.77 0.0M
2021-04-16 4,164.68 4,184.11 4,160.71 4,184.11 0.0M
2021-04-15 4,168.59 4,175.79 4,153.50 4,156.43 0.0M
2021-04-14 4,147.94 4,169.50 4,143.73 4,162.76 0.0M
2021-04-13 4,143.62 4,163.32 4,134.94 4,150.65 0.0M
2021-04-12 4,167.09 4,169.85 4,133.48 4,134.70 0.0M
2021-04-09 4,167.98 4,176.30 4,158.38 4,172.50 0.0M
2021-04-08 4,167.86 4,173.37 4,149.04 4,161.16 0.0M
2021-04-07 4,145.45 4,151.93 4,136.19 4,141.09 0.0M
2021-04-06 4,161.62 4,163.33 4,140.58 4,150.42 0.0M
2021-04-01 4,096.70 4,126.68 4,088.52 4,113.40 0.0M
2021-03-31 4,066.82 4,087.91 4,062.46 4,062.46 0.0M
2021-03-30 4,046.04 4,076.52 4,045.21 4,069.23 0.0M
2021-03-29 4,033.06 4,050.23 4,025.85 4,029.97 0.0M
2021-03-26 3,996.27 4,032.88 3,995.32 4,026.55 0.0M
2021-03-25 3,950.20 3,967.56 3,909.50 3,967.56 0.0M
2021-03-24 3,924.63 3,970.30 3,917.72 3,961.79 0.0M
2021-03-23 3,931.39 3,942.83 3,913.89 3,932.19 0.0M
2021-03-22 3,931.74 3,959.69 3,929.61 3,958.02 0.0M
2021-03-19 3,930.01 3,971.95 3,929.63 3,953.02 0.0M
2021-03-18 3,958.24 3,974.56 3,945.70 3,964.27 0.0M
2021-03-17 3,948.80 3,961.05 3,930.25 3,936.47 0.0M
2021-03-16 3,946.58 3,959.20 3,937.40 3,953.50 0.0M
2021-03-15 3,934.05 3,954.46 3,919.32 3,930.67 0.0M
2021-03-12 3,938.24 3,944.38 3,921.68 3,936.65 0.0M
2021-03-11 3,955.08 3,960.95 3,942.47 3,951.97 0.0M
2021-03-10 3,907.36 3,947.62 3,904.93 3,937.53 0.0M
2021-03-09 3,875.85 3,922.14 3,874.65 3,917.77 0.0M
2021-03-08 3,803.81 3,889.59 3,797.59 3,882.71 0.0M
2021-03-05 3,764.45 3,821.56 3,757.59 3,778.13 0.0M
2021-03-04 3,784.42 3,823.12 3,772.39 3,801.98 0.0M
2021-03-03 3,822.27 3,834.23 3,781.46 3,812.82 0.0M
2021-03-02 3,781.02 3,820.69 3,780.27 3,800.14 0.0M
2021-03-01 3,767.77 3,798.19 3,767.77 3,792.05 0.0M
2021-02-26 3,713.09 3,755.47 3,698.27 3,718.51 0.0M
2021-02-25 3,803.57 3,816.08 3,790.24 3,790.35 0.0M
2021-02-24 3,758.22 3,781.66 3,749.89 3,776.12 0.0M
2021-02-23 3,800.45 3,800.45 3,706.14 3,765.81 0.0M
2021-02-22 3,792.11 3,810.30 3,763.25 3,804.47 0.0M
2021-02-19 3,787.46 3,828.27 3,772.65 3,821.05 0.0M
2021-02-18 3,827.21 3,835.38 3,766.15 3,775.19 0.0M
2021-02-17 3,853.88 3,867.50 3,830.46 3,831.31 0.0M
2021-02-16 3,852.55 3,865.27 3,837.22 3,856.27 0.0M
2021-02-15 3,829.41 3,854.20 3,823.27 3,843.91 0.0M
2021-02-12 3,750.88 3,810.19 3,750.88 3,808.10 0.0M
2021-02-11 3,742.44 3,757.68 3,722.43 3,749.95 0.0M
2021-02-10 3,782.26 3,799.74 3,718.97 3,731.76 0.0M
2021-02-09 3,759.86 3,767.38 3,743.24 3,765.96 0.0M
2021-02-08 3,757.47 3,766.90 3,749.03 3,752.31 0.0M
2021-02-05 3,761.58 3,761.58 3,731.30 3,741.45 0.0M
2021-02-04 3,735.32 3,754.11 3,727.18 3,750.91 0.0M
2021-02-03 3,769.52 3,776.66 3,728.47 3,738.01 0.0M
2021-02-02 3,722.81 3,748.52 3,721.61 3,737.41 0.0M
2021-02-01 3,682.35 3,716.56 3,680.47 3,707.13 0.0M
2021-01-29 3,666.11 3,695.05 3,649.15 3,661.29 0.0M
2021-01-28 3,653.12 3,726.52 3,613.13 3,717.10 0.0M
2021-01-27 3,721.75 3,746.22 3,668.24 3,705.13 0.0M
2021-01-26 3,715.57 3,755.75 3,712.39 3,734.29 0.0M
2021-01-25 3,783.63 3,787.29 3,704.56 3,719.91 0.0M
2021-01-22 3,760.07 3,760.07 3,724.79 3,751.69 0.0M
2021-01-21 3,783.95 3,794.67 3,777.55 3,777.55 0.0M
2021-01-20 3,752.74 3,773.83 3,745.72 3,761.03 0.0M
2021-01-19 3,759.37 3,760.73 3,719.36 3,731.27 0.0M
2021-01-18 3,725.26 3,743.25 3,725.26 3,738.67 0.0M
2021-01-15 3,748.32 3,759.40 3,713.14 3,740.08 0.0M
2021-01-14 3,735.99 3,769.61 3,734.45 3,763.16 0.0M
2021-01-13 3,726.48 3,728.01 3,704.75 3,722.37 0.0M
2021-01-12 3,742.09 3,742.91 3,720.89 3,728.51 0.0M
2021-01-11 3,736.33 3,750.31 3,709.19 3,725.43 0.0M
2021-01-08 3,736.33 3,743.49 3,721.80 3,743.19 0.0M
2021-01-07 3,707.16 3,718.41 3,688.34 3,710.40 0.0M
2021-01-06 3,667.88 3,705.32 3,641.22 3,696.03 0.0M
2021-01-05 3,629.64 3,656.01 3,629.64 3,647.54 0.0M
2021-01-04 3,646.00 3,673.81 3,630.62 3,640.66 0.0M