AEX ESG (AESGP)

AESGP
🏛️ オランダ →
1,392.21
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
2023-12-29 1,103.15 1,108.37 1,099.61 1,100.86 0.0M
2023-12-28 1,105.53 1,105.53 1,099.01 1,100.87 0.0M
2023-12-27 1,101.73 1,104.00 1,097.99 1,100.05 0.0M
2023-12-22 1,109.24 1,109.66 1,084.68 1,094.16 0.0M
2023-12-21 1,108.03 1,112.60 1,106.28 1,111.38 0.0M
2023-12-20 1,116.55 1,117.03 1,108.54 1,114.72 0.0M
2023-12-19 1,115.77 1,121.38 1,114.80 1,117.89 0.0M
2023-12-18 1,119.18 1,122.51 1,109.43 1,111.70 0.0M
2023-12-15 1,125.11 1,128.08 1,121.47 1,125.60 0.0M
2023-12-14 1,129.05 1,134.89 1,112.50 1,119.03 0.0M
2023-12-13 1,120.80 1,125.61 1,118.18 1,118.45 0.0M
2023-12-12 1,114.52 1,119.47 1,112.41 1,115.98 0.0M
2023-12-11 1,105.90 1,112.92 1,103.25 1,112.66 0.0M
2023-12-08 1,096.10 1,105.20 1,096.10 1,102.86 0.0M
2023-12-07 1,091.93 1,095.70 1,089.87 1,095.34 0.0M
2023-12-06 1,092.53 1,098.04 1,091.93 1,094.03 0.0M
2023-12-05 1,077.76 1,088.65 1,074.42 1,086.58 0.0M
2023-12-04 1,083.56 1,089.80 1,078.77 1,080.43 0.0M
2023-12-01 1,073.23 1,082.88 1,073.23 1,081.32 0.0M
2023-11-30 1,074.27 1,076.16 1,068.98 1,071.27 0.0M
2023-11-29 1,060.61 1,072.05 1,060.45 1,066.50 0.0M
2023-11-28 1,062.51 1,064.49 1,058.24 1,062.00 0.0M
2023-11-27 1,065.25 1,070.94 1,065.00 1,066.15 0.0M
2023-11-24 1,060.46 1,065.45 1,060.24 1,064.42 0.0M
2023-11-23 1,056.06 1,061.11 1,054.96 1,061.11 0.0M
2023-11-22 1,048.61 1,059.12 1,047.37 1,055.22 0.0M
2023-11-21 1,051.68 1,054.06 1,046.28 1,047.89 0.0M
2023-11-20 1,049.17 1,052.85 1,048.05 1,051.20 0.0M
2023-11-17 1,040.28 1,053.30 1,040.28 1,049.27 0.0M
2023-11-16 1,045.78 1,051.50 1,042.19 1,042.47 0.0M
2023-11-15 1,039.85 1,050.79 1,039.54 1,048.67 0.0M
2023-11-14 1,021.93 1,041.31 1,020.99 1,036.72 0.0M
2023-11-13 1,018.12 1,024.82 1,016.72 1,022.11 0.0M
2023-11-10 1,008.25 1,012.43 1,003.15 1,010.64 0.0M
2023-11-09 980.72 1,017.19 978.85 1,015.80 0.0M
2023-11-08 970.67 984.64 970.02 981.38 0.0M
2023-11-07 968.17 976.49 968.17 973.71 0.0M
2023-11-06 978.80 978.96 968.82 969.85 0.0M
2023-11-03 968.33 976.63 966.59 973.55 0.0M
2023-11-02 953.41 968.58 952.13 962.37 0.0M
2023-11-01 939.44 946.29 931.78 942.95 0.0M
2023-10-31 930.46 943.48 929.09 938.26 0.0M
2023-10-30 938.03 939.89 929.60 930.69 0.0M
2023-10-27 935.05 941.43 928.49 930.37 0.0M
2023-10-26 925.57 941.60 924.36 937.96 0.0M
2023-10-25 936.33 938.40 928.28 934.61 0.0M
2023-10-24 930.28 939.24 925.00 935.97 0.0M
2023-10-23 928.41 929.88 916.46 929.40 0.0M
2023-10-20 933.43 936.26 925.47 925.47 0.0M
2023-10-19 944.61 951.75 942.29 943.31 0.0M
2023-10-18 954.49 962.41 945.37 946.97 0.0M
2023-10-17 959.05 965.30 951.29 962.52 0.0M
2023-10-16 967.12 967.84 956.95 962.65 0.0M
2023-10-13 977.79 980.05 961.96 963.06 0.0M
2023-10-12 983.54 986.94 978.73 982.09 0.0M
2023-10-11 973.56 980.36 972.19 976.20 0.0M
2023-10-10 963.87 977.29 963.85 975.63 0.0M
2023-10-09 960.40 963.76 952.41 954.45 0.0M
2023-10-06 953.34 963.51 948.60 963.47 0.0M
2023-10-05 950.50 955.99 946.98 947.65 0.0M
2023-10-04 934.42 951.81 933.17 947.26 0.0M
2023-10-03 945.27 949.81 938.24 938.96 0.0M
2023-10-02 955.79 958.08 944.69 949.24 0.0M
2023-09-29 951.03 960.68 951.03 952.45 0.0M
2023-09-28 932.40 941.71 926.39 941.60 0.0M
2023-09-27 944.79 946.07 932.81 935.41 0.0M
2023-09-26 936.60 944.27 934.00 938.72 0.0M
2023-09-25 949.74 950.08 938.46 946.89 0.0M
2023-09-22 945.38 954.99 944.34 953.23 0.0M
2023-09-21 956.55 957.96 945.08 947.89 0.0M
2023-09-20 960.78 969.98 959.84 965.32 0.0M
2023-09-19 960.35 968.50 956.33 958.73 0.0M
2023-09-18 975.78 976.02 961.48 963.31 0.0M
2023-09-15 988.61 990.54 976.03 977.03 0.0M
2023-09-14 975.18 985.38 970.82 983.63 0.0M
2023-09-13 967.13 971.95 963.79 970.41 0.0M
2023-09-12 980.91 981.13 966.82 971.83 0.0M
2023-09-11 982.24 987.61 977.39 977.40 0.0M
2023-09-08 984.36 984.97 971.17 978.66 0.0M
2023-09-07 982.27 988.16 977.18 979.43 0.0M
2023-09-06 986.52 995.69 982.10 990.14 0.0M
2023-09-05 987.53 992.80 984.47 990.95 0.0M
2023-09-04 993.21 1,000.37 988.62 989.32 0.0M
2023-09-01 984.04 989.92 982.55 986.05 0.0M
2023-08-31 985.03 991.39 983.62 983.62 0.0M
2023-08-30 985.16 987.62 979.74 985.40 0.0M
2023-08-29 982.42 987.56 977.86 986.27 0.0M
2023-08-28 974.44 979.64 970.24 978.38 0.0M
2023-08-25 960.96 973.29 960.96 964.19 0.0M
2023-08-24 994.64 995.73 966.03 966.65 0.0M
2023-08-23 975.32 983.34 974.50 981.58 0.0M
2023-08-22 976.61 983.10 973.40 973.55 0.0M
2023-08-21 973.15 978.12 967.91 968.20 0.0M
2023-08-18 979.36 979.36 966.27 974.54 0.0M
2023-08-17 1,035.63 1,038.19 977.88 979.22 0.0M
2023-08-16 1,041.11 1,045.08 1,032.13 1,037.86 0.0M
2023-08-15 1,061.26 1,061.26 1,042.00 1,045.55 0.0M
2023-08-14 1,053.90 1,058.34 1,048.28 1,058.02 0.0M
2023-08-11 1,070.32 1,073.20 1,055.32 1,056.02 0.0M
2023-08-10 1,071.20 1,082.90 1,070.47 1,078.40 0.0M
2023-08-09 1,072.44 1,075.08 1,063.57 1,064.83 0.0M
2023-08-08 1,067.81 1,072.34 1,059.39 1,063.33 0.0M
2023-08-07 1,068.59 1,074.28 1,065.81 1,070.88 0.0M
2023-08-04 1,068.28 1,073.23 1,063.20 1,072.36 0.0M
2023-08-03 1,068.56 1,072.69 1,062.55 1,068.65 0.0M
2023-08-02 1,076.06 1,086.40 1,072.78 1,077.31 0.0M
2023-08-01 1,097.04 1,100.05 1,090.25 1,093.18 0.0M
2023-07-31 1,103.29 1,107.41 1,098.71 1,103.37 0.0M
2023-07-28 1,090.27 1,106.68 1,086.65 1,105.19 0.0M
2023-07-27 1,066.74 1,099.95 1,066.74 1,095.69 0.0M
2023-07-26 1,055.78 1,059.69 1,047.80 1,055.92 0.0M
2023-07-25 1,057.46 1,064.75 1,052.33 1,061.34 0.0M
2023-07-24 1,052.31 1,059.72 1,051.31 1,054.58 0.0M
2023-07-21 1,046.21 1,057.31 1,045.94 1,054.84 0.0M
2023-07-20 1,053.36 1,056.95 1,049.52 1,051.67 0.0M
2023-07-19 1,067.53 1,072.62 1,062.65 1,063.65 0.0M
2023-07-18 1,059.80 1,065.99 1,059.43 1,063.27 0.0M
2023-07-17 1,067.68 1,070.38 1,061.92 1,064.48 0.0M
2023-07-14 1,064.53 1,077.34 1,063.98 1,074.07 0.0M
2023-07-13 1,050.66 1,067.44 1,050.05 1,064.98 0.0M
2023-07-12 1,032.62 1,052.04 1,030.47 1,048.69 0.0M
2023-07-11 1,031.55 1,032.10 1,021.96 1,025.90 0.0M
2023-07-10 1,015.02 1,027.84 1,014.88 1,026.94 0.0M
2023-07-07 1,025.22 1,028.86 1,015.50 1,021.88 0.0M
2023-07-06 1,042.42 1,042.98 1,022.44 1,025.25 0.0M
2023-07-05 1,053.72 1,057.38 1,048.21 1,050.40 0.0M
2023-07-04 1,061.63 1,068.13 1,060.45 1,064.27 0.0M
2023-07-03 1,066.22 1,066.60 1,059.29 1,059.67 0.0M
2023-06-30 1,049.93 1,063.59 1,046.37 1,061.57 0.0M
2023-06-29 1,053.45 1,056.30 1,050.76 1,053.58 0.0M
2023-06-28 1,046.08 1,058.15 1,044.04 1,056.36 0.0M
2023-06-27 1,041.46 1,046.05 1,034.32 1,041.98 0.0M
2023-06-26 1,031.85 1,036.54 1,023.59 1,031.68 0.0M
2023-06-23 1,032.93 1,038.16 1,026.58 1,030.78 0.0M
2023-06-22 1,022.44 1,037.08 1,022.06 1,037.08 0.0M
2023-06-21 1,038.25 1,042.94 1,031.58 1,032.09 0.0M
2023-06-20 1,052.42 1,054.38 1,043.25 1,044.62 0.0M
2023-06-19 1,059.57 1,062.78 1,057.04 1,058.65 0.0M
2023-06-16 1,072.25 1,072.76 1,064.45 1,064.45 0.0M
2023-06-15 1,067.55 1,075.09 1,059.12 1,068.46 0.0M
2023-06-14 1,063.28 1,070.02 1,061.74 1,068.21 0.0M
2023-06-13 1,063.56 1,067.45 1,058.55 1,065.26 0.0M
2023-06-12 1,051.08 1,058.18 1,048.63 1,052.54 0.0M
2023-06-09 1,050.92 1,051.10 1,042.86 1,046.08 0.0M
2023-06-08 1,040.49 1,047.99 1,038.79 1,047.44 0.0M
2023-06-07 1,048.50 1,053.85 1,045.98 1,048.22 0.0M
2023-06-06 1,046.94 1,050.69 1,043.77 1,050.37 0.0M
2023-06-05 1,054.71 1,058.40 1,052.09 1,052.51 0.0M
2023-06-02 1,046.63 1,056.08 1,043.89 1,054.92 0.0M
2023-06-01 1,035.92 1,041.98 1,033.08 1,040.44 0.0M
2023-05-31 1,024.98 1,036.83 1,023.81 1,025.72 0.0M
2023-05-30 1,034.35 1,043.99 1,031.28 1,033.14 0.0M
2023-05-29 1,039.86 1,040.73 1,031.21 1,031.58 0.0M
2023-05-26 1,021.63 1,043.92 1,019.38 1,039.07 0.0M
2023-05-25 1,018.28 1,022.67 1,015.71 1,016.45 0.0M
2023-05-24 1,019.13 1,019.13 1,005.89 1,009.15 0.0M
2023-05-23 1,033.07 1,036.01 1,028.79 1,028.79 0.0M
2023-05-22 1,028.83 1,036.61 1,026.82 1,035.06 0.0M
2023-05-19 1,025.43 1,032.53 1,024.32 1,026.83 0.0M
2023-05-18 1,013.48 1,022.97 1,011.62 1,021.72 0.0M
2023-05-17 1,004.08 1,010.08 1,001.65 1,009.17 0.0M
2023-05-16 1,002.21 1,008.84 1,001.20 1,005.24 0.0M
2023-05-15 1,002.26 1,006.71 1,000.13 1,004.91 0.0M
2023-05-12 1,001.80 1,004.77 994.23 996.58 0.0M
2023-05-11 994.88 1,004.22 993.69 998.16 0.0M
2023-05-10 989.44 994.98 983.56 992.44 0.0M
2023-05-09 993.92 994.17 985.49 988.43 0.0M
2023-05-08 996.28 998.14 992.65 996.52 0.0M
2023-05-05 988.18 995.97 986.75 995.11 0.0M
2023-05-04 990.66 990.66 974.22 983.85 0.0M
2023-05-03 995.55 998.41 990.79 993.91 0.0M
2023-05-02 1,017.73 1,018.21 992.04 994.58 0.0M
2023-04-28 1,014.47 1,015.73 1,001.47 1,015.30 0.0M
2023-04-27 999.68 1,007.91 994.63 1,007.68 0.0M
2023-04-26 1,006.00 1,006.00 996.29 1,005.73 0.0M
2023-04-25 1,016.00 1,018.35 1,011.95 1,013.39 0.0M
2023-04-24 1,024.66 1,032.96 1,024.50 1,025.18 0.0M
2023-04-21 1,026.92 1,030.34 1,022.48 1,030.34 0.0M
2023-04-20 1,028.50 1,029.93 1,020.79 1,028.64 0.0M
2023-04-19 1,026.35 1,027.25 1,020.93 1,025.62 0.0M
2023-04-18 1,027.33 1,039.96 1,027.33 1,034.26 0.0M
2023-04-17 1,031.39 1,033.58 1,026.29 1,027.33 0.0M
2023-04-14 1,029.78 1,034.01 1,028.08 1,031.34 0.0M
2023-04-13 1,025.86 1,032.96 1,024.09 1,030.84 0.0M
2023-04-12 1,031.09 1,043.31 1,024.18 1,025.66 0.0M
2023-04-11 1,036.88 1,039.75 1,032.02 1,035.06 0.0M
2023-04-06 1,028.21 1,031.68 1,025.10 1,030.28 0.0M
2023-04-05 1,036.86 1,039.36 1,027.50 1,029.60 0.0M
2023-04-04 1,043.22 1,049.34 1,040.21 1,040.93 0.0M
2023-04-03 1,045.46 1,045.46 1,036.48 1,038.22 0.0M
2023-03-31 1,039.77 1,048.64 1,037.06 1,046.51 0.0M
2023-03-30 1,031.71 1,041.33 1,031.52 1,040.46 0.0M
2023-03-29 1,016.14 1,027.49 1,015.02 1,026.80 0.0M
2023-03-28 1,018.26 1,020.50 1,002.15 1,006.00 0.0M
2023-03-27 1,018.50 1,021.09 1,011.82 1,012.00 0.0M
2023-03-24 1,028.29 1,028.29 1,006.68 1,012.08 0.0M
2023-03-23 1,016.09 1,031.33 1,013.47 1,029.44 0.0M
2023-03-22 1,013.25 1,020.03 1,007.42 1,015.47 0.0M
2023-03-21 1,013.10 1,018.19 1,007.76 1,010.29 0.0M
2023-03-20 989.50 1,009.19 979.12 1,003.92 0.0M
2023-03-17 1,009.27 1,013.67 987.86 992.52 0.0M
2023-03-16 990.67 1,002.50 972.81 1,000.14 0.0M
2023-03-15 994.82 997.53 971.91 979.17 0.0M
2023-03-14 985.06 1,000.65 980.20 996.70 0.0M
2023-03-13 999.85 1,002.02 969.40 980.64 0.0M
2023-03-10 998.18 1,005.42 988.93 998.31 0.0M
2023-03-09 1,009.20 1,017.49 1,001.82 1,013.67 0.0M
2023-03-08 1,004.74 1,015.09 1,004.09 1,013.97 0.0M
2023-03-07 1,015.99 1,024.03 1,008.93 1,010.55 0.0M
2023-03-06 1,027.61 1,028.50 1,019.49 1,023.31 0.0M
2023-03-03 1,017.94 1,025.24 1,014.23 1,023.16 0.0M
2023-03-02 1,001.37 1,011.24 997.31 1,011.19 0.0M
2023-03-01 1,019.72 1,024.31 1,007.21 1,007.99 0.0M
2023-02-28 1,009.61 1,017.63 1,007.31 1,010.42 0.0M
2023-02-27 1,007.79 1,020.80 1,007.53 1,015.45 0.0M
2023-02-24 1,022.00 1,023.23 999.53 1,000.27 0.0M
2023-02-23 1,025.81 1,031.01 1,017.92 1,017.92 0.0M
2023-02-22 1,014.40 1,021.44 1,010.95 1,019.62 0.0M
2023-02-21 1,022.73 1,024.55 1,013.09 1,017.27 0.0M
2023-02-20 1,037.67 1,037.94 1,028.30 1,031.56 0.0M
2023-02-17 1,031.11 1,039.81 1,023.86 1,035.18 0.0M
2023-02-16 1,048.65 1,057.31 1,036.92 1,044.35 0.0M
2023-02-15 1,027.02 1,040.99 1,026.25 1,040.61 0.0M
2023-02-14 1,030.73 1,041.25 1,024.77 1,027.44 0.0M
2023-02-13 1,017.31 1,030.66 1,016.96 1,029.73 0.0M
2023-02-10 1,021.43 1,025.75 1,009.54 1,015.13 0.0M
2023-02-09 1,026.21 1,037.07 1,024.77 1,030.31 0.0M
2023-02-08 1,033.95 1,035.54 1,016.74 1,016.74 0.0M
2023-02-07 1,036.72 1,039.66 1,028.88 1,035.24 0.0M
2023-02-06 1,050.90 1,050.98 1,032.83 1,037.55 0.0M
2023-02-03 1,051.31 1,060.27 1,046.77 1,060.27 0.0M
2023-02-02 1,033.58 1,056.98 1,032.55 1,056.53 0.0M
2023-02-01 1,016.67 1,023.94 1,015.65 1,019.55 0.0M
2023-01-31 1,009.32 1,015.14 1,001.37 1,013.94 0.0M
2023-01-30 1,013.73 1,015.77 1,002.50 1,014.50 0.0M
2023-01-27 1,025.19 1,031.38 1,021.39 1,030.03 0.0M
2023-01-26 1,020.14 1,029.10 1,018.85 1,022.80 0.0M
2023-01-25 1,016.49 1,018.41 999.21 1,009.81 0.0M
2023-01-24 1,021.73 1,023.17 1,012.85 1,019.78 0.0M
2023-01-23 1,008.64 1,020.97 1,007.85 1,019.34 0.0M
2023-01-20 1,000.91 1,004.72 997.78 1,003.77 0.0M
2023-01-19 1,014.20 1,018.73 997.52 997.52 0.0M
2023-01-18 1,021.65 1,032.56 1,020.00 1,021.53 0.0M
2023-01-17 1,009.74 1,018.60 1,004.49 1,015.05 0.0M
2023-01-16 1,010.96 1,012.63 1,005.88 1,011.64 0.0M
2023-01-13 1,005.67 1,013.52 1,002.98 1,009.53 0.0M
2023-01-12 992.58 1,009.23 992.17 1,000.40 0.0M
2023-01-11 992.01 1,000.13 990.72 996.34 0.0M
2023-01-10 983.88 994.10 983.51 990.07 0.0M
2023-01-09 983.15 996.37 979.26 993.65 0.0M
2023-01-06 960.87 975.97 951.61 973.71 0.0M
2023-01-05 965.93 969.32 957.35 959.34 0.0M
2023-01-04 955.14 969.85 954.75 968.63 0.0M
2023-01-03 938.77 957.89 938.77 946.74 0.0M
2023-01-02 933.83 935.73 928.07 935.07 0.0M