AEX NR (AEXNR)

AEXNR
🏛️ オランダ →
3,247.21
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
2022-12-30 2,241.61 2,241.61 2,211.06 2,213.54 0.0M
2022-12-29 2,229.85 2,253.36 2,221.84 2,252.09 0.0M
2022-12-28 2,251.02 2,254.31 2,231.69 2,232.26 0.0M
2022-12-27 2,267.20 2,271.33 2,247.58 2,252.23 0.0M
2022-12-23 2,251.37 2,260.58 2,241.08 2,252.25 0.0M
2022-12-22 2,285.29 2,290.65 2,246.52 2,250.12 0.0M
2022-12-21 2,247.92 2,281.20 2,244.87 2,279.62 0.0M
2022-12-20 2,230.66 2,249.87 2,225.68 2,240.01 0.0M
2022-12-19 2,257.89 2,269.11 2,251.04 2,251.13 0.0M
2022-12-16 2,266.03 2,272.04 2,239.75 2,248.83 0.0M
2022-12-15 2,323.57 2,329.14 2,271.78 2,273.24 0.0M
2022-12-14 2,344.73 2,352.07 2,337.88 2,348.02 0.0M
2022-12-13 2,328.37 2,380.85 2,317.98 2,354.69 0.0M
2022-12-12 2,310.51 2,320.27 2,307.05 2,315.32 0.0M
2022-12-09 2,322.22 2,331.05 2,308.53 2,326.47 0.0M
2022-12-08 2,310.70 2,318.97 2,299.03 2,312.54 0.0M
2022-12-07 2,312.13 2,322.11 2,300.11 2,307.76 0.0M
2022-12-06 2,331.85 2,340.61 2,315.21 2,324.90 0.0M
2022-12-05 2,346.70 2,348.55 2,333.85 2,335.85 0.0M
2022-12-02 2,341.53 2,354.51 2,322.17 2,348.54 0.0M
2022-12-01 2,350.79 2,359.86 2,341.23 2,350.80 0.0M
2022-11-30 2,318.46 2,332.58 2,313.87 2,326.27 0.0M
2022-11-29 2,325.18 2,333.03 2,303.08 2,305.82 0.0M
2022-11-28 2,302.59 2,318.99 2,297.57 2,314.72 0.0M
2022-11-25 2,317.31 2,331.73 2,316.68 2,322.50 0.0M
2022-11-24 2,313.12 2,333.84 2,313.12 2,321.90 0.0M
2022-11-23 2,309.64 2,321.73 2,301.36 2,317.73 0.0M
2022-11-22 2,284.64 2,304.45 2,270.82 2,301.31 0.0M
2022-11-21 2,286.48 2,289.70 2,276.56 2,282.20 0.0M
2022-11-18 2,283.30 2,303.31 2,275.05 2,289.16 0.0M
2022-11-17 2,282.84 2,284.47 2,251.90 2,275.75 0.0M
2022-11-16 2,297.58 2,303.34 2,270.73 2,274.87 0.0M
2022-11-15 2,279.14 2,304.82 2,277.23 2,298.35 0.0M
2022-11-14 2,266.31 2,279.66 2,258.10 2,267.04 0.0M
2022-11-11 2,270.62 2,278.11 2,246.92 2,254.98 0.0M
2022-11-10 2,151.35 2,251.04 2,150.59 2,247.73 0.0M
2022-11-09 2,180.19 2,185.43 2,160.32 2,169.77 0.0M
2022-11-08 2,159.77 2,192.26 2,157.05 2,191.24 0.0M
2022-11-07 2,142.76 2,170.57 2,142.18 2,165.94 0.0M
2022-11-04 2,127.88 2,168.57 2,125.95 2,152.55 0.0M
2022-11-03 2,110.95 2,122.41 2,097.93 2,118.28 0.0M
2022-11-02 2,156.95 2,168.80 2,136.55 2,136.92 0.0M
2022-11-01 2,162.66 2,177.78 2,154.34 2,156.36 0.0M
2022-10-31 2,150.60 2,155.92 2,137.04 2,147.72 0.0M
2022-10-28 2,112.80 2,140.52 2,105.30 2,137.81 0.0M
2022-10-27 2,129.51 2,150.17 2,119.76 2,143.81 0.0M
2022-10-26 2,117.85 2,135.06 2,095.28 2,131.74 0.0M
2022-10-25 2,107.86 2,134.67 2,097.39 2,133.59 0.0M
2022-10-24 2,091.90 2,108.01 2,073.17 2,093.01 0.0M
2022-10-21 2,072.08 2,097.34 2,053.37 2,089.36 0.0M
2022-10-20 2,061.22 2,091.15 2,055.33 2,088.03 0.0M
2022-10-19 2,074.50 2,079.25 2,053.11 2,066.72 0.0M
2022-10-18 2,066.37 2,083.12 2,056.84 2,057.41 0.0M
2022-10-17 2,023.24 2,061.74 2,011.63 2,052.52 0.0M
2022-10-14 2,052.28 2,064.80 2,016.55 2,019.31 0.0M
2022-10-13 2,008.67 2,029.95 1,958.97 2,027.09 0.0M
2022-10-12 2,027.99 2,043.64 2,008.10 2,021.23 0.0M
2022-10-11 2,038.57 2,051.15 2,021.37 2,037.64 0.0M
2022-10-10 2,050.80 2,080.85 2,049.47 2,053.33 0.0M
2022-10-07 2,100.30 2,114.55 2,071.28 2,072.23 0.0M
2022-10-06 2,136.62 2,141.31 2,110.64 2,117.92 0.0M
2022-10-05 2,134.70 2,144.77 2,117.90 2,127.75 0.0M
2022-10-04 2,091.16 2,143.78 2,091.16 2,143.78 0.0M
2022-10-03 2,028.17 2,071.38 2,019.75 2,067.63 0.0M
2022-09-30 2,037.01 2,056.62 2,029.07 2,051.03 0.0M
2022-09-29 2,046.74 2,046.74 2,013.30 2,028.42 0.0M
2022-09-28 2,028.76 2,056.02 2,008.54 2,052.53 0.0M
2022-09-27 2,066.88 2,084.23 2,057.78 2,057.78 0.0M
2022-09-26 2,043.09 2,073.99 2,035.30 2,050.37 0.0M
2022-09-23 2,094.55 2,095.62 2,040.59 2,046.75 0.0M
2022-09-22 2,109.13 2,146.43 2,104.67 2,104.77 0.0M
2022-09-21 2,106.01 2,148.39 2,104.85 2,144.43 0.0M
2022-09-20 2,135.95 2,153.63 2,113.38 2,118.24 0.0M
2022-09-19 2,118.79 2,139.09 2,103.62 2,130.48 0.0M
2022-09-16 2,141.86 2,145.45 2,124.22 2,128.54 0.0M
2022-09-15 2,178.58 2,192.91 2,154.64 2,160.28 0.0M
2022-09-14 2,175.44 2,192.27 2,163.42 2,179.87 0.0M
2022-09-13 2,236.92 2,252.00 2,190.65 2,190.65 0.0M
2022-09-12 2,202.15 2,238.62 2,198.97 2,231.15 0.0M
2022-09-09 2,164.19 2,204.06 2,164.18 2,196.24 0.0M
2022-09-08 2,156.78 2,163.54 2,124.70 2,159.19 0.0M
2022-09-07 2,137.57 2,154.38 2,128.69 2,149.16 0.0M
2022-09-06 2,153.37 2,173.36 2,140.43 2,161.99 0.0M
2022-09-05 2,140.97 2,162.55 2,127.52 2,158.30 0.0M
2022-09-02 2,155.31 2,176.02 2,140.03 2,172.54 0.0M
2022-09-01 2,160.97 2,163.29 2,128.75 2,135.32 0.0M
2022-08-31 2,227.78 2,231.92 2,177.79 2,177.79 0.0M
2022-08-30 2,242.65 2,265.42 2,200.24 2,209.80 0.0M
2022-08-29 2,227.51 2,244.67 2,218.00 2,235.05 0.0M
2022-08-26 2,305.43 2,312.63 2,251.32 2,256.65 0.0M
2022-08-25 2,297.12 2,306.20 2,282.44 2,298.80 0.0M
2022-08-24 2,266.73 2,287.52 2,256.78 2,284.60 0.0M
2022-08-23 2,262.44 2,280.47 2,262.44 2,275.19 0.0M
2022-08-22 2,284.95 2,294.37 2,267.30 2,275.23 0.0M
2022-08-19 2,310.87 2,330.11 2,300.93 2,302.38 0.0M
2022-08-18 2,300.82 2,323.45 2,291.25 2,322.67 0.0M
2022-08-17 2,337.78 2,337.91 2,311.79 2,313.81 0.0M
2022-08-16 2,340.48 2,343.25 2,321.42 2,329.87 0.0M
2022-08-15 2,334.87 2,337.15 2,310.48 2,332.33 0.0M
2022-08-12 2,314.98 2,324.35 2,303.94 2,321.69 0.0M
2022-08-11 2,329.35 2,333.54 2,312.35 2,320.60 0.0M
2022-08-10 2,276.23 2,315.84 2,275.77 2,312.81 0.0M
2022-08-09 2,321.85 2,325.29 2,287.92 2,289.35 0.0M
2022-08-08 2,325.38 2,341.55 2,317.78 2,324.29 0.0M
2022-08-05 2,330.37 2,336.45 2,299.12 2,306.28 0.0M
2022-08-04 2,337.61 2,349.64 2,328.56 2,334.50 0.0M
2022-08-03 2,313.52 2,339.98 2,308.13 2,338.45 0.0M
2022-08-02 2,313.80 2,314.25 2,294.65 2,310.19 0.0M
2022-08-01 2,319.54 2,331.41 2,308.81 2,317.94 0.0M
2022-07-29 2,300.58 2,331.95 2,300.00 2,321.96 0.0M
2022-07-28 2,287.12 2,299.10 2,270.89 2,299.10 0.0M
2022-07-27 2,263.04 2,280.82 2,259.42 2,270.92 0.0M
2022-07-26 2,255.50 2,266.68 2,244.44 2,247.78 0.0M
2022-07-25 2,236.74 2,250.39 2,226.19 2,250.16 0.0M
2022-07-22 2,241.15 2,262.87 2,236.66 2,243.92 0.0M
2022-07-21 2,210.32 2,242.52 2,209.26 2,242.52 0.0M
2022-07-20 2,192.01 2,212.80 2,182.94 2,210.08 0.0M
2022-07-19 2,145.87 2,199.42 2,143.04 2,194.34 0.0M
2022-07-18 2,160.01 2,175.57 2,154.40 2,167.72 0.0M
2022-07-15 2,108.57 2,140.77 2,101.09 2,138.50 0.0M
2022-07-14 2,120.85 2,127.50 2,083.43 2,099.64 0.0M
2022-07-13 2,133.32 2,134.38 2,089.93 2,119.35 0.0M
2022-07-12 2,116.08 2,139.00 2,102.79 2,134.56 0.0M
2022-07-11 2,113.15 2,143.11 2,109.44 2,129.75 0.0M
2022-07-08 2,137.62 2,148.77 2,118.78 2,145.81 0.0M
2022-07-07 2,118.01 2,139.96 2,110.47 2,136.89 0.0M
2022-07-06 2,085.50 2,105.36 2,078.09 2,090.08 0.0M
2022-07-05 2,109.42 2,113.47 2,048.37 2,050.33 0.0M
2022-07-04 2,097.82 2,105.54 2,088.15 2,099.32 0.0M
2022-07-01 2,072.60 2,103.75 2,064.60 2,086.80 0.0M
2022-06-30 2,091.82 2,103.27 2,076.69 2,098.09 0.0M
2022-06-29 2,113.58 2,130.36 2,100.79 2,121.46 0.0M
2022-06-28 2,146.20 2,151.82 2,128.65 2,129.24 0.0M
2022-06-27 2,107.60 2,151.70 2,105.53 2,134.08 0.0M
2022-06-24 2,033.16 2,103.35 2,031.36 2,101.58 0.0M
2022-06-23 2,028.05 2,047.16 2,011.50 2,023.95 0.0M
2022-06-22 2,031.03 2,051.10 2,016.90 2,042.87 0.0M
2022-06-21 2,054.16 2,072.55 2,052.24 2,062.47 0.0M
2022-06-20 2,026.57 2,041.45 2,015.87 2,041.45 0.0M
2022-06-17 2,028.02 2,056.55 2,016.03 2,023.37 0.0M
2022-06-16 2,095.40 2,101.89 2,025.77 2,031.60 0.0M
2022-06-15 2,089.61 2,117.32 2,069.60 2,110.77 0.0M
2022-06-14 2,124.99 2,128.41 2,077.86 2,077.86 0.0M
2022-06-13 2,134.80 2,138.28 2,097.22 2,105.46 0.0M
2022-06-10 2,210.72 2,214.09 2,167.34 2,170.48 0.0M
2022-06-09 2,247.85 2,267.45 2,226.51 2,226.51 0.0M
2022-06-08 2,272.46 2,272.46 2,248.23 2,262.84 0.0M
2022-06-07 2,254.97 2,260.32 2,238.81 2,256.94 0.0M
2022-06-06 2,246.08 2,279.21 2,245.83 2,265.48 0.0M
2022-06-03 2,251.29 2,252.66 2,227.31 2,230.07 0.0M
2022-06-02 2,237.88 2,244.31 2,225.86 2,238.80 0.0M
2022-06-01 2,274.79 2,274.79 2,227.71 2,231.25 0.0M
2022-05-31 2,273.29 2,287.94 2,263.93 2,268.45 0.0M
2022-05-30 2,251.32 2,264.60 2,249.31 2,254.00 0.0M
2022-05-27 2,211.49 2,234.74 2,205.40 2,234.74 0.0M
2022-05-26 2,178.27 2,208.97 2,177.72 2,204.58 0.0M
2022-05-25 2,179.21 2,184.30 2,156.17 2,176.90 0.0M
2022-05-24 2,181.23 2,191.09 2,162.89 2,163.46 0.0M
2022-05-23 2,202.71 2,208.46 2,180.10 2,208.46 0.0M
2022-05-20 2,166.94 2,201.63 2,166.66 2,172.25 0.0M
2022-05-19 2,168.06 2,178.23 2,129.29 2,157.61 0.0M
2022-05-18 2,229.37 2,231.01 2,195.21 2,197.03 0.0M
2022-05-17 2,218.27 2,241.70 2,213.44 2,227.04 0.0M
2022-05-16 2,187.40 2,207.25 2,179.68 2,201.80 0.0M
2022-05-13 2,162.65 2,201.64 2,157.34 2,199.91 0.0M
2022-05-12 2,102.97 2,154.85 2,098.30 2,139.04 0.0M
2022-05-11 2,137.39 2,163.52 2,110.81 2,160.62 0.0M
2022-05-10 2,126.34 2,150.78 2,119.15 2,119.61 0.0M
2022-05-09 2,145.20 2,165.10 2,108.33 2,108.33 0.0M
2022-05-06 2,190.96 2,191.84 2,139.30 2,159.02 0.0M
2022-05-05 2,257.78 2,261.92 2,197.66 2,203.31 0.0M
2022-05-04 2,237.51 2,238.04 2,211.20 2,211.20 0.0M
2022-05-03 2,220.67 2,234.16 2,212.96 2,233.98 0.0M
2022-05-02 2,220.71 2,222.32 2,153.01 2,195.16 0.0M
2022-04-29 2,251.91 2,273.14 2,241.33 2,247.46 0.0M
2022-04-28 2,225.45 2,236.90 2,210.95 2,231.51 0.0M
2022-04-27 2,190.70 2,209.31 2,171.77 2,198.92 0.0M
2022-04-26 2,242.04 2,242.49 2,188.40 2,192.65 0.0M
2022-04-25 2,208.95 2,232.38 2,194.39 2,203.35 0.0M
2022-04-22 2,263.22 2,279.69 2,257.71 2,259.16 0.0M
2022-04-21 2,290.51 2,307.41 2,286.70 2,296.30 0.0M
2022-04-20 2,273.28 2,301.72 2,259.36 2,285.45 0.0M
2022-04-19 2,256.35 2,267.24 2,229.67 2,256.99 0.0M
2022-04-14 2,264.71 2,276.97 2,256.41 2,264.84 0.0M
2022-04-13 2,244.47 2,259.70 2,239.39 2,259.70 0.0M
2022-04-12 2,229.05 2,261.67 2,218.68 2,254.38 0.0M
2022-04-11 2,258.72 2,269.13 2,244.51 2,249.22 0.0M
2022-04-08 2,282.61 2,288.64 2,269.76 2,280.72 0.0M
2022-04-07 2,272.31 2,288.86 2,250.16 2,254.85 0.0M
2022-04-06 2,310.40 2,311.28 2,251.20 2,264.75 0.0M
2022-04-05 2,332.86 2,338.32 2,306.50 2,316.21 0.0M
2022-04-04 2,304.12 2,326.26 2,291.94 2,321.81 0.0M
2022-04-01 2,284.63 2,302.39 2,276.23 2,290.96 0.0M
2022-03-31 2,305.40 2,314.84 2,279.01 2,279.01 0.0M
2022-03-30 2,313.99 2,313.99 2,298.61 2,308.80 0.0M
2022-03-29 2,295.32 2,325.73 2,293.30 2,312.77 0.0M
2022-03-28 2,278.84 2,296.44 2,266.26 2,266.26 0.0M
2022-03-25 2,268.74 2,292.97 2,258.58 2,277.38 0.0M
2022-03-24 2,271.70 2,277.46 2,259.61 2,267.78 0.0M
2022-03-23 2,299.23 2,303.60 2,259.93 2,270.82 0.0M
2022-03-22 2,272.02 2,296.58 2,267.91 2,291.13 0.0M
2022-03-21 2,250.73 2,268.56 2,247.68 2,259.98 0.0M
2022-03-18 2,233.51 2,254.03 2,201.76 2,253.68 0.0M
2022-03-17 2,229.70 2,235.36 2,204.12 2,225.66 0.0M
2022-03-16 2,165.25 2,224.91 2,159.04 2,213.27 0.0M
2022-03-15 2,095.92 2,130.90 2,076.35 2,127.88 0.0M
2022-03-14 2,130.60 2,145.09 2,110.37 2,121.36 0.0M
2022-03-11 2,117.37 2,165.33 2,092.56 2,122.93 0.0M
2022-03-10 2,162.02 2,162.30 2,107.98 2,113.63 0.0M
2022-03-09 2,109.33 2,165.49 2,102.92 2,165.49 0.0M
2022-03-08 2,078.66 2,129.65 2,053.73 2,066.11 0.0M
2022-03-07 2,077.46 2,143.49 2,054.63 2,104.81 0.0M
2022-03-04 2,202.63 2,207.07 2,113.12 2,113.26 0.0M
2022-03-03 2,268.87 2,285.07 2,214.11 2,219.26 0.0M
2022-03-02 2,238.50 2,284.85 2,231.91 2,268.25 0.0M
2022-03-01 2,291.92 2,299.91 2,244.55 2,244.55 0.0M
2022-02-28 2,254.94 2,299.50 2,242.34 2,295.70 0.0M
2022-02-25 2,247.15 2,292.64 2,228.15 2,289.83 0.0M
2022-02-24 2,208.03 2,244.08 2,202.23 2,229.09 0.0M
2022-02-23 2,306.37 2,327.88 2,282.66 2,286.68 0.0M
2022-02-22 2,245.39 2,315.86 2,245.39 2,299.40 0.0M
2022-02-21 2,347.51 2,347.51 2,278.67 2,292.40 0.0M
2022-02-18 2,360.06 2,364.78 2,333.60 2,340.03 0.0M
2022-02-17 2,385.85 2,389.85 2,350.53 2,359.84 0.0M
2022-02-16 2,376.60 2,394.15 2,367.51 2,381.27 0.0M
2022-02-15 2,339.15 2,372.05 2,338.87 2,369.68 0.0M
2022-02-14 2,350.02 2,351.38 2,315.60 2,346.69 0.0M
2022-02-11 2,365.90 2,399.28 2,365.90 2,389.38 0.0M
2022-02-10 2,402.85 2,416.77 2,381.02 2,392.99 0.0M
2022-02-09 2,401.97 2,421.21 2,396.83 2,415.86 0.0M
2022-02-08 2,369.73 2,378.06 2,355.48 2,371.48 0.0M
2022-02-07 2,354.03 2,379.39 2,340.80 2,371.16 0.0M
2022-02-04 2,365.05 2,372.90 2,328.24 2,344.41 0.0M
2022-02-03 2,396.93 2,397.41 2,349.54 2,349.57 0.0M
2022-02-02 2,412.15 2,423.06 2,402.11 2,402.11 0.0M
2022-02-01 2,390.65 2,402.37 2,381.64 2,401.06 0.0M
2022-01-31 2,366.89 2,381.89 2,350.90 2,369.62 0.0M
2022-01-28 2,350.82 2,352.89 2,304.80 2,335.27 0.0M
2022-01-27 2,313.63 2,381.13 2,313.63 2,365.20 0.0M
2022-01-26 2,341.83 2,374.82 2,341.83 2,360.91 0.0M
2022-01-25 2,342.70 2,344.05 2,304.42 2,321.50 0.0M
2022-01-24 2,387.93 2,399.80 2,305.32 2,317.73 0.0M
2022-01-21 2,396.51 2,412.01 2,371.87 2,396.29 0.0M
2022-01-20 2,435.16 2,441.96 2,418.48 2,441.96 0.0M
2022-01-19 2,394.16 2,447.24 2,390.45 2,424.07 0.0M
2022-01-18 2,436.67 2,437.67 2,403.79 2,415.12 0.0M
2022-01-17 2,453.77 2,460.97 2,431.98 2,451.58 0.0M
2022-01-14 2,457.29 2,473.58 2,450.92 2,458.50 0.0M
2022-01-13 2,478.00 2,498.00 2,473.97 2,482.98 0.0M
2022-01-12 2,474.60 2,491.78 2,465.01 2,480.19 0.0M
2022-01-11 2,453.35 2,459.15 2,439.00 2,454.80 0.0M
2022-01-10 2,485.39 2,486.39 2,417.03 2,425.87 0.0M
2022-01-07 2,475.52 2,478.61 2,458.83 2,473.87 0.0M
2022-01-06 2,469.16 2,476.55 2,446.94 2,465.94 0.0M
2022-01-05 2,518.02 2,527.96 2,508.88 2,512.53 0.0M
2022-01-04 2,537.67 2,549.57 2,517.34 2,523.61 0.0M
2022-01-03 2,518.04 2,528.56 2,512.12 2,520.57 0.0M