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
2023-12-29 2,594.83 2,605.37 2,588.82 2,591.65 0.0M
2023-12-28 2,600.12 2,600.73 2,589.08 2,592.39 0.0M
2023-12-27 2,597.21 2,599.88 2,587.19 2,591.71 0.0M
2023-12-22 2,599.32 2,600.41 2,577.78 2,587.14 0.0M
2023-12-21 2,600.07 2,606.40 2,592.63 2,601.72 0.0M
2023-12-20 2,613.88 2,621.91 2,602.24 2,614.29 0.0M
2023-12-19 2,601.94 2,613.22 2,601.94 2,610.30 0.0M
2023-12-18 2,602.75 2,612.37 2,594.66 2,599.35 0.0M
2023-12-15 2,614.32 2,622.29 2,605.29 2,612.44 0.0M
2023-12-14 2,613.29 2,628.76 2,589.75 2,601.82 0.0M
2023-12-13 2,593.30 2,605.65 2,592.31 2,592.31 0.0M
2023-12-12 2,588.48 2,603.83 2,586.42 2,589.38 0.0M
2023-12-11 2,577.18 2,592.47 2,570.51 2,590.42 0.0M
2023-12-08 2,561.59 2,581.05 2,558.46 2,575.28 0.0M
2023-12-07 2,552.19 2,559.87 2,549.40 2,557.13 0.0M
2023-12-06 2,556.35 2,565.98 2,554.48 2,556.62 0.0M
2023-12-05 2,532.53 2,553.54 2,531.20 2,549.65 0.0M
2023-12-04 2,537.25 2,546.91 2,534.75 2,538.27 0.0M
2023-12-01 2,527.84 2,543.96 2,527.81 2,540.77 0.0M
2023-11-30 2,518.22 2,529.77 2,508.93 2,519.93 0.0M
2023-11-29 2,501.21 2,517.53 2,500.13 2,509.88 0.0M
2023-11-28 2,508.26 2,510.36 2,499.94 2,507.83 0.0M
2023-11-27 2,518.65 2,525.51 2,515.51 2,517.23 0.0M
2023-11-24 2,507.95 2,524.19 2,507.87 2,521.94 0.0M
2023-11-23 2,506.33 2,511.36 2,500.93 2,510.95 0.0M
2023-11-22 2,500.47 2,506.99 2,497.37 2,503.45 0.0M
2023-11-21 2,498.91 2,503.86 2,493.82 2,498.56 0.0M
2023-11-20 2,496.37 2,503.52 2,495.21 2,501.56 0.0M
2023-11-17 2,479.64 2,501.02 2,479.64 2,498.68 0.0M
2023-11-16 2,498.90 2,505.94 2,483.04 2,483.26 0.0M
2023-11-15 2,495.41 2,510.10 2,495.41 2,505.08 0.0M
2023-11-14 2,476.78 2,499.15 2,468.08 2,489.76 0.0M
2023-11-13 2,463.70 2,475.53 2,459.42 2,474.19 0.0M
2023-11-10 2,448.53 2,457.02 2,437.92 2,450.60 0.0M
2023-11-09 2,406.22 2,462.15 2,397.37 2,459.98 0.0M
2023-11-08 2,399.45 2,420.99 2,396.86 2,412.29 0.0M
2023-11-07 2,409.70 2,420.77 2,407.26 2,415.92 0.0M
2023-11-06 2,424.31 2,427.16 2,413.37 2,414.58 0.0M
2023-11-03 2,426.84 2,428.42 2,413.72 2,417.76 0.0M
2023-11-02 2,391.97 2,424.50 2,391.07 2,416.85 0.0M
2023-11-01 2,365.38 2,381.31 2,352.42 2,371.27 0.0M
2023-10-31 2,342.95 2,368.11 2,342.62 2,358.58 0.0M
2023-10-30 2,354.64 2,362.24 2,339.45 2,343.65 0.0M
2023-10-27 2,360.62 2,374.22 2,340.93 2,344.10 0.0M
2023-10-26 2,347.16 2,370.06 2,342.58 2,360.66 0.0M
2023-10-25 2,369.39 2,376.96 2,359.53 2,370.32 0.0M
2023-10-24 2,359.46 2,374.57 2,349.08 2,368.65 0.0M
2023-10-23 2,351.31 2,362.15 2,335.71 2,360.27 0.0M
2023-10-20 2,369.28 2,377.93 2,350.62 2,350.62 0.0M
2023-10-19 2,390.34 2,398.58 2,379.79 2,387.94 0.0M
2023-10-18 2,404.45 2,421.31 2,389.88 2,394.38 0.0M
2023-10-17 2,407.13 2,423.45 2,397.42 2,418.01 0.0M
2023-10-16 2,418.13 2,420.60 2,400.72 2,413.48 0.0M
2023-10-13 2,424.74 2,438.46 2,405.89 2,408.58 0.0M
2023-10-12 2,435.79 2,444.81 2,429.16 2,433.62 0.0M
2023-10-11 2,417.92 2,434.52 2,417.73 2,421.32 0.0M
2023-10-10 2,400.76 2,428.52 2,400.33 2,424.97 0.0M
2023-10-09 2,385.49 2,398.75 2,376.64 2,382.68 0.0M
2023-10-06 2,368.22 2,385.59 2,358.92 2,384.96 0.0M
2023-10-05 2,372.20 2,382.88 2,366.09 2,368.73 0.0M
2023-10-04 2,348.40 2,380.68 2,347.61 2,365.80 0.0M
2023-10-03 2,367.68 2,382.81 2,359.80 2,361.42 0.0M
2023-10-02 2,397.46 2,401.60 2,366.74 2,376.24 0.0M
2023-09-29 2,394.70 2,415.67 2,391.35 2,391.35 0.0M
2023-09-28 2,364.65 2,382.27 2,348.13 2,382.16 0.0M
2023-09-27 2,375.03 2,383.10 2,361.41 2,368.23 0.0M
2023-09-26 2,365.15 2,376.09 2,358.91 2,367.22 0.0M
2023-09-25 2,390.04 2,397.20 2,366.62 2,384.29 0.0M
2023-09-22 2,391.17 2,402.64 2,384.37 2,395.63 0.0M
2023-09-21 2,405.56 2,409.88 2,391.47 2,400.98 0.0M
2023-09-20 2,413.37 2,430.57 2,410.19 2,422.62 0.0M
2023-09-19 2,410.40 2,426.32 2,405.04 2,411.52 0.0M
2023-09-18 2,430.36 2,431.56 2,410.59 2,414.52 0.0M
2023-09-15 2,455.87 2,458.55 2,431.74 2,433.08 0.0M
2023-09-14 2,419.13 2,447.13 2,410.56 2,442.77 0.0M
2023-09-13 2,407.33 2,415.97 2,399.11 2,411.50 0.0M
2023-09-12 2,432.53 2,433.65 2,410.50 2,417.29 0.0M
2023-09-11 2,432.81 2,444.04 2,423.14 2,424.52 0.0M
2023-09-08 2,434.63 2,435.28 2,404.34 2,425.15 0.0M
2023-09-07 2,434.36 2,442.41 2,421.35 2,427.21 0.0M
2023-09-06 2,439.62 2,456.36 2,431.76 2,445.96 0.0M
2023-09-05 2,441.67 2,456.48 2,429.77 2,451.05 0.0M
2023-09-04 2,462.09 2,476.13 2,450.10 2,452.09 0.0M
2023-09-01 2,442.60 2,460.15 2,440.45 2,447.56 0.0M
2023-08-31 2,449.52 2,460.45 2,439.60 2,439.60 0.0M
2023-08-30 2,446.87 2,453.95 2,434.69 2,444.86 0.0M
2023-08-29 2,439.34 2,448.85 2,433.52 2,446.38 0.0M
2023-08-28 2,423.79 2,436.55 2,417.79 2,431.73 0.0M
2023-08-25 2,399.73 2,423.22 2,399.60 2,404.23 0.0M
2023-08-24 2,452.78 2,456.16 2,404.12 2,406.25 0.0M
2023-08-23 2,425.47 2,435.74 2,417.31 2,428.37 0.0M
2023-08-22 2,420.11 2,438.54 2,415.58 2,420.08 0.0M
2023-08-21 2,411.83 2,427.55 2,402.85 2,404.93 0.0M
2023-08-18 2,412.56 2,414.97 2,391.88 2,409.68 0.0M
2023-08-17 2,477.83 2,484.93 2,417.30 2,418.17 0.0M
2023-08-16 2,480.95 2,489.74 2,471.98 2,481.19 0.0M
2023-08-15 2,518.93 2,518.93 2,480.08 2,488.54 0.0M
2023-08-14 2,504.03 2,513.28 2,494.40 2,511.26 0.0M
2023-08-11 2,535.52 2,536.57 2,501.93 2,507.81 0.0M
2023-08-10 2,531.82 2,557.27 2,530.83 2,547.91 0.0M
2023-08-09 2,526.39 2,534.56 2,515.28 2,519.01 0.0M
2023-08-08 2,514.27 2,525.83 2,495.77 2,508.49 0.0M
2023-08-07 2,516.62 2,527.81 2,511.85 2,525.27 0.0M
2023-08-04 2,517.95 2,525.85 2,503.11 2,523.73 0.0M
2023-08-03 2,515.68 2,519.53 2,495.60 2,515.10 0.0M
2023-08-02 2,533.25 2,551.10 2,520.11 2,526.83 0.0M
2023-08-01 2,575.69 2,582.08 2,557.79 2,562.56 0.0M
2023-07-31 2,582.47 2,588.75 2,572.82 2,580.89 0.0M
2023-07-28 2,569.64 2,591.32 2,567.79 2,588.29 0.0M
2023-07-27 2,538.60 2,584.39 2,538.60 2,581.08 0.0M
2023-07-26 2,535.09 2,535.67 2,510.93 2,527.00 0.0M
2023-07-25 2,533.99 2,545.03 2,527.19 2,540.74 0.0M
2023-07-24 2,513.35 2,521.12 2,506.18 2,513.81 0.0M
2023-07-21 2,502.68 2,521.26 2,502.36 2,520.99 0.0M
2023-07-20 2,507.92 2,517.48 2,502.95 2,507.52 0.0M
2023-07-19 2,534.59 2,538.72 2,523.28 2,525.16 0.0M
2023-07-18 2,511.77 2,527.24 2,511.77 2,523.36 0.0M
2023-07-17 2,520.44 2,533.98 2,514.84 2,520.00 0.0M
2023-07-14 2,526.78 2,546.21 2,526.78 2,537.86 0.0M
2023-07-13 2,503.88 2,531.95 2,503.88 2,524.40 0.0M
2023-07-12 2,476.13 2,510.77 2,473.34 2,502.71 0.0M
2023-07-11 2,467.21 2,472.84 2,454.31 2,462.57 0.0M
2023-07-10 2,442.30 2,468.35 2,442.30 2,462.36 0.0M
2023-07-07 2,453.11 2,465.35 2,435.96 2,455.08 0.0M
2023-07-06 2,492.37 2,492.81 2,448.77 2,454.49 0.0M
2023-07-05 2,520.03 2,526.52 2,505.26 2,508.40 0.0M
2023-07-04 2,534.48 2,543.98 2,533.03 2,537.19 0.0M
2023-07-03 2,531.91 2,544.96 2,529.75 2,529.75 0.0M
2023-06-30 2,499.67 2,527.64 2,494.27 2,521.06 0.0M
2023-06-29 2,501.67 2,509.02 2,496.92 2,504.76 0.0M
2023-06-28 2,484.85 2,503.92 2,483.14 2,500.95 0.0M
2023-06-27 2,481.40 2,485.78 2,460.91 2,477.48 0.0M
2023-06-26 2,466.36 2,474.81 2,447.72 2,467.49 0.0M
2023-06-23 2,464.75 2,473.00 2,455.38 2,464.58 0.0M
2023-06-22 2,451.58 2,472.93 2,445.49 2,472.93 0.0M
2023-06-21 2,480.29 2,486.56 2,469.81 2,472.90 0.0M
2023-06-20 2,493.17 2,499.75 2,483.85 2,485.71 0.0M
2023-06-19 2,511.02 2,516.19 2,502.47 2,504.90 0.0M
2023-06-16 2,524.10 2,528.70 2,515.93 2,517.08 0.0M
2023-06-15 2,510.87 2,522.47 2,499.51 2,516.80 0.0M
2023-06-14 2,498.38 2,517.98 2,495.06 2,512.81 0.0M
2023-06-13 2,495.67 2,504.48 2,481.85 2,500.76 0.0M
2023-06-12 2,480.03 2,488.97 2,475.26 2,476.77 0.0M
2023-06-09 2,486.51 2,486.51 2,462.39 2,473.42 0.0M
2023-06-08 2,469.53 2,479.30 2,466.92 2,478.71 0.0M
2023-06-07 2,481.12 2,487.52 2,473.71 2,480.90 0.0M
2023-06-06 2,474.89 2,484.26 2,466.14 2,482.88 0.0M
2023-06-05 2,498.61 2,501.88 2,484.90 2,485.35 0.0M
2023-06-02 2,472.63 2,493.43 2,468.42 2,490.48 0.0M
2023-06-01 2,455.50 2,467.26 2,449.43 2,461.82 0.0M
2023-05-31 2,441.59 2,460.78 2,436.08 2,437.44 0.0M
2023-05-30 2,490.90 2,493.05 2,458.65 2,462.84 0.0M
2023-05-29 2,503.06 2,504.68 2,485.60 2,487.04 0.0M
2023-05-26 2,469.10 2,506.96 2,462.54 2,498.72 0.0M
2023-05-25 2,468.09 2,471.02 2,452.27 2,457.56 0.0M
2023-05-24 2,473.28 2,474.79 2,441.33 2,454.06 0.0M
2023-05-23 2,494.45 2,502.44 2,491.09 2,492.61 0.0M
2023-05-22 2,495.32 2,501.13 2,490.51 2,497.93 0.0M
2023-05-19 2,498.68 2,511.12 2,496.00 2,496.00 0.0M
2023-05-18 2,473.23 2,492.88 2,472.36 2,490.10 0.0M
2023-05-17 2,449.57 2,463.03 2,446.09 2,460.56 0.0M
2023-05-16 2,450.67 2,463.53 2,448.35 2,453.58 0.0M
2023-05-15 2,452.85 2,458.84 2,444.62 2,453.45 0.0M
2023-05-12 2,443.55 2,451.93 2,439.20 2,442.59 0.0M
2023-05-11 2,433.11 2,450.72 2,422.82 2,435.73 0.0M
2023-05-10 2,423.73 2,433.85 2,414.99 2,424.59 0.0M
2023-05-09 2,435.23 2,436.38 2,413.08 2,424.88 0.0M
2023-05-08 2,436.23 2,445.77 2,434.07 2,438.82 0.0M
2023-05-05 2,414.45 2,433.20 2,409.36 2,431.69 0.0M
2023-05-04 2,412.37 2,413.32 2,384.47 2,401.69 0.0M
2023-05-03 2,423.81 2,425.27 2,407.75 2,411.46 0.0M
2023-05-02 2,458.43 2,462.25 2,409.22 2,411.69 0.0M
2023-04-28 2,444.78 2,459.07 2,425.13 2,457.63 0.0M
2023-04-27 2,419.19 2,436.89 2,416.66 2,436.71 0.0M
2023-04-26 2,426.87 2,429.45 2,410.34 2,424.36 0.0M
2023-04-25 2,448.31 2,449.22 2,436.24 2,439.47 0.0M
2023-04-24 2,451.37 2,468.43 2,451.10 2,461.51 0.0M
2023-04-21 2,454.39 2,463.63 2,448.30 2,459.72 0.0M
2023-04-20 2,457.42 2,458.37 2,440.43 2,455.53 0.0M
2023-04-19 2,451.96 2,455.72 2,443.11 2,452.69 0.0M
2023-04-18 2,449.61 2,468.63 2,448.71 2,462.15 0.0M
2023-04-17 2,455.77 2,462.83 2,446.42 2,447.14 0.0M
2023-04-14 2,452.16 2,463.30 2,447.32 2,456.50 0.0M
2023-04-13 2,444.35 2,452.94 2,440.06 2,451.48 0.0M
2023-04-12 2,455.36 2,479.13 2,443.97 2,448.19 0.0M
2023-04-11 2,464.97 2,468.23 2,457.94 2,460.36 0.0M
2023-04-06 2,441.44 2,452.80 2,439.08 2,449.15 0.0M
2023-04-05 2,439.55 2,442.81 2,427.98 2,435.98 0.0M
2023-04-04 2,456.40 2,467.27 2,444.36 2,444.37 0.0M
2023-04-03 2,446.16 2,453.76 2,441.07 2,444.55 0.0M
2023-03-31 2,425.60 2,442.34 2,421.40 2,437.36 0.0M
2023-03-30 2,410.67 2,429.25 2,410.67 2,425.36 0.0M
2023-03-29 2,382.15 2,403.06 2,380.37 2,402.23 0.0M
2023-03-28 2,386.73 2,390.35 2,357.72 2,364.45 0.0M
2023-03-27 2,379.91 2,384.55 2,363.55 2,371.20 0.0M
2023-03-24 2,390.94 2,390.94 2,345.50 2,358.02 0.0M
2023-03-23 2,384.86 2,402.55 2,372.95 2,395.97 0.0M
2023-03-22 2,375.63 2,399.53 2,371.81 2,390.20 0.0M
2023-03-21 2,365.65 2,391.15 2,364.42 2,372.10 0.0M
2023-03-20 2,313.96 2,359.38 2,290.59 2,349.12 0.0M
2023-03-17 2,362.27 2,380.35 2,315.86 2,327.80 0.0M
2023-03-16 2,340.05 2,349.28 2,293.57 2,342.71 0.0M
2023-03-15 2,369.89 2,371.82 2,303.99 2,308.57 0.0M
2023-03-14 2,348.10 2,382.50 2,335.69 2,376.40 0.0M
2023-03-13 2,391.74 2,392.26 2,321.21 2,343.31 0.0M
2023-03-10 2,390.83 2,408.65 2,376.46 2,394.14 0.0M
2023-03-09 2,420.66 2,434.80 2,405.56 2,426.93 0.0M
2023-03-08 2,412.09 2,430.15 2,411.73 2,427.40 0.0M
2023-03-07 2,437.24 2,448.11 2,419.90 2,421.51 0.0M
2023-03-06 2,459.03 2,459.83 2,441.55 2,448.30 0.0M
2023-03-03 2,447.36 2,454.71 2,441.16 2,450.67 0.0M
2023-03-02 2,402.81 2,433.28 2,396.96 2,433.28 0.0M
2023-03-01 2,436.61 2,445.76 2,411.87 2,414.62 0.0M
2023-02-28 2,430.08 2,443.44 2,420.61 2,426.06 0.0M
2023-02-27 2,424.98 2,449.49 2,424.98 2,439.13 0.0M
2023-02-24 2,446.60 2,448.16 2,405.06 2,405.06 0.0M
2023-02-23 2,446.66 2,453.80 2,435.06 2,435.06 0.0M
2023-02-22 2,431.96 2,440.17 2,418.27 2,434.72 0.0M
2023-02-21 2,441.15 2,446.23 2,420.91 2,438.05 0.0M
2023-02-20 2,463.71 2,464.80 2,449.07 2,454.04 0.0M
2023-02-17 2,456.21 2,471.42 2,444.50 2,461.80 0.0M
2023-02-16 2,490.43 2,502.11 2,466.90 2,483.19 0.0M
2023-02-15 2,451.45 2,473.63 2,449.98 2,473.63 0.0M
2023-02-14 2,455.91 2,477.07 2,446.25 2,451.92 0.0M
2023-02-13 2,420.59 2,452.56 2,419.94 2,450.85 0.0M
2023-02-10 2,418.18 2,429.55 2,403.04 2,417.39 0.0M
2023-02-09 2,422.17 2,445.16 2,421.88 2,432.88 0.0M
2023-02-08 2,430.85 2,432.70 2,405.09 2,405.09 0.0M
2023-02-07 2,419.21 2,424.56 2,408.12 2,420.16 0.0M
2023-02-06 2,438.21 2,439.23 2,408.89 2,417.95 0.0M
2023-02-03 2,430.76 2,454.01 2,427.68 2,454.01 0.0M
2023-02-02 2,415.54 2,448.31 2,415.44 2,437.15 0.0M
2023-02-01 2,400.30 2,410.77 2,393.97 2,402.02 0.0M
2023-01-31 2,384.30 2,396.03 2,366.89 2,394.01 0.0M
2023-01-30 2,387.28 2,393.31 2,371.02 2,392.87 0.0M
2023-01-27 2,407.24 2,415.86 2,400.05 2,411.61 0.0M
2023-01-26 2,400.20 2,411.68 2,392.34 2,400.51 0.0M
2023-01-25 2,392.19 2,395.22 2,361.29 2,381.64 0.0M
2023-01-24 2,409.59 2,411.75 2,386.96 2,397.92 0.0M
2023-01-23 2,380.69 2,406.74 2,378.71 2,402.64 0.0M
2023-01-20 2,371.55 2,374.30 2,362.37 2,372.99 0.0M
2023-01-19 2,390.91 2,396.76 2,363.48 2,363.48 0.0M
2023-01-18 2,412.66 2,427.31 2,405.02 2,406.65 0.0M
2023-01-17 2,396.19 2,415.06 2,386.52 2,405.63 0.0M
2023-01-16 2,406.06 2,407.70 2,397.35 2,404.15 0.0M
2023-01-13 2,393.38 2,410.80 2,389.68 2,403.18 0.0M
2023-01-12 2,371.84 2,397.41 2,370.40 2,383.45 0.0M
2023-01-11 2,360.88 2,380.84 2,359.77 2,373.59 0.0M
2023-01-10 2,346.53 2,362.33 2,346.53 2,354.96 0.0M
2023-01-09 2,347.14 2,370.21 2,339.40 2,365.07 0.0M
2023-01-06 2,300.00 2,329.59 2,287.90 2,326.78 0.0M
2023-01-05 2,299.97 2,308.32 2,289.78 2,294.86 0.0M
2023-01-04 2,280.83 2,310.38 2,280.83 2,305.11 0.0M
2023-01-03 2,256.84 2,297.16 2,256.84 2,273.34 0.0M
2023-01-02 2,239.54 2,253.74 2,231.58 2,252.55 0.0M