AEX Health Care (NLHC)

NLHC
🏛️ オランダ →
1,359.96
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 1,994.47 1,994.47 1,979.45 1,985.41 0.0M
2021-12-30 1,982.50 1,998.94 1,973.84 1,994.64 0.0M
2021-12-29 1,982.92 2,004.41 1,969.41 1,974.82 0.0M
2021-12-28 1,956.91 2,003.72 1,956.91 1,983.21 0.0M
2021-12-27 1,939.45 1,966.58 1,939.45 1,956.52 0.0M
2021-12-24 1,948.91 1,953.81 1,930.92 1,939.12 0.0M
2021-12-23 1,920.69 2,002.54 1,920.69 1,948.78 0.0M
2021-12-22 1,897.33 1,920.87 1,893.62 1,920.87 0.0M
2021-12-21 1,897.13 1,904.90 1,857.43 1,897.13 0.0M
2021-12-20 1,924.92 1,924.92 1,865.74 1,897.13 0.0M
2021-12-17 1,888.66 1,925.00 1,874.59 1,924.92 0.0M
2021-12-16 1,886.65 1,914.29 1,879.71 1,888.38 0.0M
2021-12-15 1,874.27 1,877.66 1,840.22 1,862.16 0.0M
2021-12-14 1,847.51 1,900.31 1,847.51 1,876.64 0.0M
2021-12-13 1,865.05 1,873.22 1,847.27 1,847.51 0.0M
2021-12-10 1,875.79 1,878.93 1,844.84 1,863.56 0.0M
2021-12-09 1,900.73 1,910.09 1,875.53 1,875.65 0.0M
2021-12-08 1,899.16 1,914.24 1,888.91 1,900.22 0.0M
2021-12-07 1,877.67 1,907.32 1,877.67 1,898.94 0.0M
2021-12-06 1,849.93 1,884.63 1,834.33 1,877.53 0.0M
2021-12-03 1,888.10 1,897.82 1,831.84 1,849.88 0.0M
2021-12-02 1,891.01 1,907.07 1,856.79 1,886.38 0.0M
2021-12-01 1,890.91 1,899.13 1,872.53 1,891.23 0.0M
2021-11-30 1,917.97 1,917.97 1,880.19 1,890.48 0.0M
2021-11-29 1,965.47 1,979.15 1,917.46 1,917.97 0.0M
2021-11-26 2,021.75 2,021.75 1,963.05 1,964.14 0.0M
2021-11-25 2,052.07 2,065.83 2,014.05 2,021.75 0.0M
2021-11-24 2,020.80 2,059.65 2,009.54 2,051.61 0.0M
2021-11-23 2,055.97 2,055.97 2,010.60 2,020.80 0.0M
2021-11-22 2,143.77 2,143.77 2,055.97 2,055.97 0.0M
2021-11-19 2,163.24 2,173.91 2,141.17 2,144.05 0.0M
2021-11-18 2,139.84 2,194.37 2,138.28 2,163.24 0.0M
2021-11-17 2,157.31 2,172.00 2,136.70 2,139.84 0.0M
2021-11-16 2,177.03 2,177.03 2,143.37 2,157.45 0.0M
2021-11-15 2,364.53 2,365.78 2,141.33 2,176.84 0.0M
2021-11-12 2,361.77 2,365.00 2,354.11 2,364.31 0.0M
2021-11-11 2,370.70 2,377.24 2,350.39 2,361.77 0.0M
2021-11-10 2,364.32 2,381.44 2,353.48 2,373.15 0.0M
2021-11-09 2,364.70 2,367.94 2,353.89 2,364.25 0.0M
2021-11-08 2,350.35 2,373.69 2,348.14 2,365.01 0.0M
2021-11-05 2,334.68 2,358.95 2,331.87 2,350.35 0.0M
2021-11-04 2,335.43 2,344.44 2,333.17 2,337.45 0.0M
2021-11-03 2,335.88 2,345.85 2,322.12 2,335.13 0.0M
2021-11-02 2,330.59 2,349.48 2,330.06 2,336.94 0.0M
2021-11-01 2,319.71 2,356.16 2,319.71 2,330.59 0.0M
2021-10-29 2,314.14 2,321.33 2,288.71 2,319.19 0.0M
2021-10-28 2,314.93 2,319.59 2,297.75 2,314.69 0.0M
2021-10-27 2,340.85 2,349.53 2,309.67 2,315.25 0.0M
2021-10-26 2,341.84 2,349.98 2,334.77 2,340.93 0.0M
2021-10-25 2,330.63 2,350.46 2,330.11 2,341.75 0.0M
2021-10-22 2,321.79 2,348.80 2,320.58 2,330.33 0.0M
2021-10-21 2,297.69 2,321.70 2,278.01 2,318.38 0.0M
2021-10-20 2,224.47 2,300.92 2,224.47 2,298.41 0.0M
2021-10-19 2,135.54 2,229.49 2,130.70 2,224.23 0.0M
2021-10-18 2,224.84 2,230.05 2,150.43 2,169.45 0.0M
2021-10-15 2,206.26 2,227.20 2,205.39 2,225.59 0.0M
2021-10-14 2,201.41 2,211.99 2,187.16 2,206.33 0.0M
2021-10-13 2,173.44 2,201.63 2,162.73 2,196.91 0.0M
2021-10-12 2,191.16 2,191.16 2,155.33 2,173.50 0.0M
2021-10-11 2,165.10 2,203.17 2,161.30 2,190.79 0.0M
2021-10-08 2,168.46 2,184.96 2,162.69 2,165.00 0.0M
2021-10-07 2,147.27 2,173.32 2,147.27 2,168.46 0.0M
2021-10-06 2,177.02 2,177.02 2,116.97 2,147.58 0.0M
2021-10-05 2,167.06 2,177.98 2,156.19 2,177.43 0.0M
2021-10-04 2,197.44 2,199.74 2,167.15 2,167.15 0.0M
2021-10-01 2,222.74 2,222.74 2,191.14 2,197.50 0.0M
2021-09-30 2,252.57 2,264.89 2,223.04 2,223.04 0.0M
2021-09-29 2,269.51 2,272.54 2,243.63 2,252.70 0.0M
2021-09-28 2,248.59 2,287.71 2,245.15 2,268.86 0.0M
2021-09-27 2,247.49 2,264.30 2,233.49 2,248.43 0.0M
2021-09-24 2,290.45 2,290.45 2,247.49 2,247.49 0.0M
2021-09-23 2,292.36 2,312.82 2,288.80 2,290.37 0.0M
2021-09-22 2,299.04 2,307.25 2,279.61 2,283.77 0.0M
2021-09-21 2,298.43 2,306.37 2,282.27 2,298.97 0.0M
2021-09-20 2,304.07 2,304.07 2,271.16 2,299.11 0.0M
2021-09-17 2,298.99 2,332.38 2,298.99 2,304.07 0.0M
2021-09-16 2,278.89 2,309.85 2,275.78 2,298.99 0.0M
2021-09-15 2,298.71 2,304.70 2,278.89 2,278.89 0.0M
2021-09-14 2,288.17 2,302.79 2,281.05 2,298.71 0.0M
2021-09-13 2,306.91 2,313.09 2,292.26 2,292.68 0.0M
2021-09-10 2,322.04 2,323.75 2,297.62 2,306.91 0.0M
2021-09-09 2,308.13 2,334.21 2,306.69 2,322.04 0.0M
2021-09-08 2,364.93 2,384.99 2,321.84 2,327.45 0.0M
2021-09-07 2,353.40 2,370.63 2,345.97 2,365.54 0.0M
2021-09-06 2,318.19 2,362.25 2,318.19 2,353.40 0.0M
2021-09-03 2,329.19 2,351.07 2,310.65 2,318.25 0.0M
2021-09-02 2,289.59 2,333.02 2,289.59 2,326.77 0.0M
2021-09-01 2,277.70 2,355.23 2,277.70 2,289.77 0.0M
2021-08-31 2,229.41 2,286.19 2,229.41 2,277.70 0.0M
2021-08-30 2,226.78 2,233.53 2,221.76 2,230.01 0.0M
2021-08-27 2,223.99 2,232.32 2,218.46 2,226.84 0.0M
2021-08-26 2,239.04 2,239.04 2,221.70 2,229.79 0.0M
2021-08-25 2,253.56 2,253.67 2,236.60 2,238.76 0.0M
2021-08-24 2,243.57 2,259.56 2,243.57 2,253.27 0.0M
2021-08-23 2,222.74 2,252.26 2,222.74 2,243.57 0.0M
2021-08-20 2,219.18 2,227.86 2,195.67 2,222.45 0.0M
2021-08-19 2,230.88 2,230.88 2,201.74 2,215.10 0.0M
2021-08-18 2,225.14 2,240.29 2,225.14 2,230.95 0.0M
2021-08-17 2,207.56 2,225.84 2,188.45 2,225.14 0.0M
2021-08-16 2,219.10 2,222.21 2,200.79 2,207.56 0.0M
2021-08-13 2,221.76 2,227.69 2,214.02 2,219.32 0.0M
2021-08-12 2,226.40 2,226.40 2,209.99 2,221.16 0.0M
2021-08-11 2,233.85 2,242.44 2,220.43 2,226.41 0.0M
2021-08-10 2,237.21 2,259.30 2,233.21 2,234.09 0.0M
2021-08-09 2,218.47 2,247.36 2,214.31 2,237.15 0.0M
2021-08-06 2,210.04 2,226.72 2,204.65 2,218.61 0.0M
2021-08-05 2,216.72 2,219.56 2,199.23 2,210.17 0.0M
2021-08-04 2,263.83 2,263.83 2,192.43 2,216.62 0.0M
2021-08-03 2,279.37 2,285.03 2,258.38 2,263.76 0.0M
2021-08-02 2,272.90 2,298.04 2,265.77 2,279.37 0.0M
2021-07-30 2,259.51 2,277.31 2,242.34 2,272.63 0.0M
2021-07-29 2,257.11 2,270.57 2,246.46 2,260.11 0.0M
2021-07-28 2,240.43 2,267.51 2,236.26 2,257.02 0.0M
2021-07-27 2,277.88 2,284.19 2,250.87 2,252.45 0.0M
2021-07-26 2,354.01 2,368.22 2,239.61 2,277.88 0.0M
2021-07-23 2,321.12 2,362.52 2,306.26 2,354.01 0.0M
2021-07-22 2,288.33 2,326.26 2,288.33 2,321.13 0.0M
2021-07-21 2,278.34 2,295.43 2,273.04 2,288.34 0.0M
2021-07-20 2,268.53 2,295.99 2,268.53 2,277.85 0.0M
2021-07-19 2,286.71 2,296.78 2,255.81 2,268.53 0.0M
2021-07-16 2,277.77 2,285.35 2,261.39 2,278.12 0.0M
2021-07-15 2,306.53 2,306.53 2,266.59 2,277.16 0.0M
2021-07-14 2,308.83 2,313.37 2,296.80 2,306.53 0.0M
2021-07-13 2,325.69 2,325.69 2,300.14 2,309.81 0.0M
2021-07-12 2,328.57 2,345.90 2,308.14 2,325.69 0.0M
2021-07-09 2,295.09 2,314.76 2,290.65 2,305.17 0.0M
2021-07-08 2,352.19 2,352.25 2,282.41 2,295.09 0.0M
2021-07-07 2,354.21 2,365.52 2,331.76 2,351.74 0.0M
2021-07-06 2,350.49 2,364.83 2,337.60 2,354.20 0.0M
2021-07-05 2,378.33 2,388.54 2,350.68 2,350.68 0.0M
2021-07-02 2,404.81 2,414.55 2,377.81 2,378.33 0.0M
2021-07-01 2,421.35 2,430.96 2,388.47 2,404.50 0.0M
2021-06-30 2,388.88 2,441.32 2,388.88 2,421.45 0.0M
2021-06-29 2,392.29 2,412.22 2,385.47 2,388.85 0.0M
2021-06-28 2,413.35 2,413.54 2,387.22 2,392.19 0.0M
2021-06-25 2,396.47 2,421.57 2,391.18 2,413.35 0.0M
2021-06-24 2,385.44 2,407.14 2,385.44 2,397.06 0.0M
2021-06-23 2,423.00 2,423.01 2,385.44 2,385.44 0.0M
2021-06-22 2,458.99 2,458.99 2,417.41 2,423.00 0.0M
2021-06-21 2,484.03 2,484.03 2,445.81 2,458.89 0.0M
2021-06-18 2,547.88 2,548.14 2,479.38 2,484.01 0.0M
2021-06-17 2,553.59 2,553.59 2,520.84 2,549.16 0.0M
2021-06-16 2,552.06 2,573.22 2,548.12 2,553.61 0.0M
2021-06-15 2,547.42 2,584.02 2,544.11 2,552.15 0.0M
2021-06-14 2,631.00 2,631.00 2,525.35 2,547.51 0.0M
2021-06-11 2,643.44 2,655.11 2,627.87 2,630.83 0.0M
2021-06-10 2,633.27 2,648.06 2,617.75 2,642.24 0.0M
2021-06-09 2,607.84 2,637.00 2,606.96 2,633.27 0.0M
2021-06-08 2,603.33 2,631.34 2,599.67 2,600.34 0.0M
2021-06-07 2,604.64 2,610.36 2,588.38 2,603.14 0.0M
2021-06-04 2,587.15 2,605.30 2,580.21 2,604.73 0.0M
2021-06-03 2,582.72 2,590.53 2,560.31 2,587.15 0.0M
2021-06-02 2,600.24 2,604.32 2,576.61 2,580.79 0.0M
2021-06-01 2,595.48 2,630.63 2,591.68 2,601.44 0.0M
2021-05-31 2,616.15 2,616.15 2,594.68 2,595.72 0.0M
2021-05-28 2,578.99 2,625.69 2,571.89 2,616.14 0.0M
2021-05-27 2,619.26 2,619.26 2,568.11 2,577.79 0.0M
2021-05-26 2,623.67 2,641.05 2,618.82 2,620.87 0.0M
2021-05-25 2,628.00 2,645.00 2,617.76 2,623.64 0.0M
2021-05-24 2,627.52 2,634.50 2,621.73 2,627.97 0.0M
2021-05-21 2,611.10 2,642.20 2,605.41 2,627.86 0.0M
2021-05-20 2,570.28 2,611.30 2,570.28 2,611.30 0.0M
2021-05-19 2,604.79 2,604.79 2,551.09 2,570.26 0.0M
2021-05-18 2,625.85 2,628.00 2,596.88 2,606.94 0.0M
2021-05-17 2,620.50 2,630.15 2,597.81 2,622.87 0.0M
2021-05-14 2,611.40 2,611.40 2,577.45 2,607.91 0.0M
2021-05-13 2,558.96 2,586.88 2,526.45 2,586.85 0.0M
2021-05-12 2,567.86 2,572.27 2,547.81 2,557.77 0.0M
2021-05-11 2,614.76 2,614.76 2,538.86 2,567.88 0.0M
2021-05-10 2,682.72 2,682.72 2,609.90 2,615.15 0.0M
2021-05-07 2,673.32 2,696.17 2,673.32 2,686.53 0.0M
2021-05-06 2,676.60 2,706.88 2,666.23 2,673.23 0.0M
2021-05-05 2,636.20 2,677.79 2,632.55 2,677.79 0.0M
2021-05-04 2,675.01 2,676.50 2,631.51 2,636.20 0.0M
2021-05-03 2,643.35 2,683.24 2,643.35 2,675.19 0.0M
2021-04-30 2,646.56 2,649.63 2,616.63 2,643.49 0.0M
2021-04-29 2,657.96 2,690.10 2,639.61 2,646.32 0.0M
2021-04-28 2,677.82 2,677.82 2,647.11 2,657.91 0.0M
2021-04-27 2,729.94 2,730.05 2,660.76 2,677.67 0.0M
2021-04-26 2,798.32 2,809.50 2,709.12 2,729.94 0.0M
2021-04-23 2,800.02 2,817.15 2,778.48 2,798.30 0.0M
2021-04-22 2,791.81 2,806.04 2,778.04 2,800.13 0.0M
2021-04-21 2,758.38 2,809.83 2,756.59 2,791.89 0.0M
2021-04-20 2,801.56 2,801.56 2,704.31 2,758.38 0.0M
2021-04-19 2,803.17 2,818.74 2,798.47 2,801.52 0.0M
2021-04-16 2,806.38 2,816.25 2,786.58 2,803.16 0.0M
2021-04-15 2,778.66 2,813.72 2,774.91 2,806.13 0.0M
2021-04-14 2,801.83 2,806.11 2,779.91 2,779.91 0.0M
2021-04-13 2,791.52 2,812.89 2,780.95 2,795.81 0.0M
2021-04-12 2,815.38 2,822.93 2,789.31 2,797.50 0.0M
2021-04-09 2,804.22 2,823.10 2,803.21 2,815.21 0.0M
2021-04-08 2,749.44 2,813.49 2,749.44 2,804.20 0.0M
2021-04-07 2,761.31 2,772.70 2,749.54 2,749.54 0.0M
2021-04-06 2,751.94 2,780.54 2,744.18 2,761.31 0.0M
2021-04-01 2,719.15 2,752.09 2,716.78 2,750.72 0.0M
2021-03-31 2,703.56 2,730.35 2,703.29 2,719.13 0.0M
2021-03-30 2,704.55 2,713.91 2,692.91 2,703.56 0.0M
2021-03-29 2,694.98 2,706.98 2,685.58 2,704.06 0.0M
2021-03-26 2,707.51 2,721.33 2,685.33 2,694.76 0.0M
2021-03-25 2,664.74 2,705.72 2,649.46 2,705.72 0.0M
2021-03-24 2,702.88 2,705.49 2,664.28 2,664.74 0.0M
2021-03-23 2,707.92 2,727.27 2,702.52 2,702.90 0.0M
2021-03-22 2,694.75 2,711.22 2,673.76 2,708.78 0.0M
2021-03-19 2,667.08 2,701.94 2,659.51 2,694.97 0.0M
2021-03-18 2,652.08 2,690.48 2,652.08 2,666.66 0.0M
2021-03-17 2,674.79 2,682.13 2,650.03 2,651.41 0.0M
2021-03-16 2,662.93 2,679.86 2,653.45 2,673.00 0.0M
2021-03-15 2,655.19 2,681.79 2,653.91 2,662.93 0.0M
2021-03-12 2,674.45 2,690.36 2,652.18 2,655.13 0.0M
2021-03-11 2,679.66 2,683.47 2,651.65 2,674.48 0.0M
2021-03-10 2,622.16 2,689.12 2,613.35 2,679.69 0.0M
2021-03-09 2,583.08 2,631.80 2,568.96 2,622.13 0.0M
2021-03-08 2,565.55 2,591.41 2,553.73 2,583.07 0.0M
2021-03-05 2,577.43 2,590.34 2,548.31 2,563.90 0.0M
2021-03-04 2,557.28 2,590.00 2,550.07 2,577.94 0.0M
2021-03-03 2,592.76 2,612.59 2,543.91 2,557.28 0.0M
2021-03-02 2,601.39 2,611.14 2,578.31 2,592.54 0.0M
2021-03-01 2,559.07 2,607.54 2,559.06 2,601.40 0.0M
2021-02-26 2,590.82 2,590.82 2,536.84 2,555.50 0.0M
2021-02-25 2,617.93 2,623.98 2,590.33 2,595.67 0.0M
2021-02-24 2,623.29 2,642.50 2,594.98 2,611.31 0.0M
2021-02-23 2,655.86 2,655.86 2,602.60 2,623.90 0.0M
2021-02-22 2,648.97 2,648.97 2,621.54 2,637.93 0.0M
2021-02-19 2,658.46 2,667.71 2,631.46 2,648.90 0.0M
2021-02-18 2,677.88 2,682.57 2,648.01 2,658.15 0.0M
2021-02-17 2,682.33 2,690.49 2,674.22 2,677.88 0.0M
2021-02-16 2,695.44 2,705.25 2,682.92 2,689.80 0.0M
2021-02-15 2,707.97 2,713.96 2,692.28 2,695.45 0.0M
2021-02-12 2,674.09 2,715.25 2,662.62 2,709.76 0.0M
2021-02-11 2,669.53 2,679.20 2,647.53 2,677.71 0.0M
2021-02-10 2,725.04 2,742.60 2,663.70 2,669.32 0.0M
2021-02-09 2,695.00 2,723.83 2,694.75 2,722.66 0.0M
2021-02-08 2,713.67 2,718.58 2,700.53 2,700.97 0.0M
2021-02-05 2,724.42 2,739.11 2,712.35 2,713.67 0.0M
2021-02-04 2,695.94 2,732.62 2,689.44 2,725.48 0.0M
2021-02-03 2,716.15 2,737.72 2,692.71 2,695.94 0.0M
2021-02-02 2,683.33 2,721.97 2,672.12 2,716.14 0.0M
2021-02-01 2,605.46 2,692.53 2,605.46 2,683.33 0.0M
2021-01-29 2,643.12 2,644.44 2,598.10 2,605.31 0.0M
2021-01-28 2,708.15 2,708.95 2,644.29 2,676.00 0.0M
2021-01-27 2,734.19 2,734.22 2,697.64 2,708.17 0.0M
2021-01-26 2,707.30 2,737.73 2,694.57 2,734.32 0.0M
2021-01-25 2,662.81 2,731.86 2,662.00 2,707.97 0.0M
2021-01-22 2,656.01 2,662.52 2,627.11 2,658.40 0.0M
2021-01-21 2,635.86 2,664.44 2,634.65 2,655.03 0.0M
2021-01-20 2,623.48 2,648.42 2,615.28 2,632.86 0.0M
2021-01-19 2,610.99 2,662.46 2,610.99 2,621.58 0.0M
2021-01-18 2,600.14 2,610.47 2,587.76 2,604.86 0.0M
2021-01-15 2,606.12 2,618.49 2,581.08 2,610.81 0.0M
2021-01-14 2,591.40 2,615.08 2,576.02 2,604.93 0.0M
2021-01-13 2,590.74 2,596.52 2,563.29 2,591.37 0.0M
2021-01-12 2,611.78 2,617.02 2,590.99 2,591.28 0.0M
2021-01-11 2,634.68 2,641.22 2,600.13 2,612.97 0.0M
2021-01-08 2,591.24 2,634.12 2,591.24 2,634.12 0.0M
2021-01-07 2,597.57 2,608.07 2,570.42 2,591.24 0.0M
2021-01-06 2,585.20 2,604.22 2,573.35 2,597.57 0.0M
2021-01-05 2,626.58 2,627.19 2,578.64 2,583.66 0.0M
2021-01-04 2,543.70 2,640.50 2,543.70 2,627.77 0.0M