AEX Technology (NLTEC)

NLTEC
🏛️ オランダ →
12,201.61
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
2024-12-31 10,119.42 10,223.42 10,108.02 10,204.79 0.0M
2024-12-30 10,319.39 10,319.44 10,073.92 10,119.42 0.0M
2024-12-27 10,358.59 10,461.54 10,268.63 10,319.39 0.0M
2024-12-24 10,324.04 10,409.31 10,324.04 10,358.59 0.0M
2024-12-23 10,380.59 10,389.87 10,251.99 10,324.02 0.0M
2024-12-20 10,334.12 10,391.53 10,169.82 10,380.56 0.0M
2024-12-19 10,690.04 10,690.04 10,350.25 10,401.96 0.0M
2024-12-18 10,583.62 10,762.77 10,561.28 10,714.67 0.0M
2024-12-17 10,388.48 10,680.76 10,388.48 10,567.47 0.0M
2024-12-16 10,399.20 10,424.43 10,309.18 10,388.89 0.0M
2024-12-13 10,338.95 10,452.80 10,317.67 10,399.20 0.0M
2024-12-12 10,317.88 10,392.09 10,270.49 10,350.75 0.0M
2024-12-11 10,211.47 10,359.27 10,210.86 10,317.54 0.0M
2024-12-10 10,306.68 10,358.15 10,193.26 10,212.08 0.0M
2024-12-09 10,261.28 10,386.40 10,216.41 10,308.40 0.0M
2024-12-06 10,246.06 10,266.43 10,167.67 10,262.27 0.0M
2024-12-05 10,232.35 10,382.62 10,156.71 10,246.03 0.0M
2024-12-04 10,168.68 10,312.82 10,149.20 10,233.36 0.0M
2024-12-03 10,039.34 10,272.76 10,028.64 10,168.69 0.0M
2024-12-02 9,927.34 10,038.66 9,802.87 10,038.66 0.0M
2024-11-29 9,712.93 9,969.27 9,678.98 9,928.35 0.0M
2024-11-28 9,558.45 9,913.31 9,558.45 9,713.25 0.0M
2024-11-27 9,691.67 9,691.67 9,526.44 9,557.93 0.0M
2024-11-26 9,813.15 9,813.15 9,676.74 9,695.13 0.0M
2024-11-25 9,715.08 9,917.00 9,715.08 9,842.33 0.0M
2024-11-22 9,702.69 9,765.58 9,589.32 9,714.92 0.0M
2024-11-21 9,429.45 9,606.48 9,297.06 9,597.95 0.0M
2024-11-20 9,524.88 9,615.02 9,379.65 9,429.45 0.0M
2024-11-19 9,583.98 9,657.01 9,429.75 9,517.48 0.0M
2024-11-18 9,598.53 9,654.82 9,400.21 9,583.98 0.0M
2024-11-15 10,057.83 10,057.83 9,638.42 9,638.42 0.0M
2024-11-14 9,839.70 10,073.51 9,677.32 10,057.83 0.0M
2024-11-13 9,613.16 9,613.16 9,484.41 9,564.39 0.0M
2024-11-12 9,586.63 9,747.92 9,520.84 9,587.08 0.0M
2024-11-11 9,649.09 9,685.51 9,537.09 9,586.67 0.0M
2024-11-08 9,620.08 9,720.07 9,413.32 9,523.41 0.0M
2024-11-07 9,412.89 9,672.83 9,406.99 9,620.07 0.0M
2024-11-06 9,623.16 9,747.39 9,401.31 9,412.88 0.0M
2024-11-05 9,501.67 9,633.83 9,477.71 9,622.24 0.0M
2024-11-04 9,625.34 9,637.72 9,488.21 9,502.41 0.0M
2024-11-01 9,515.38 9,650.48 9,514.45 9,625.44 0.0M
2024-10-31 9,713.64 9,713.64 9,410.57 9,515.38 0.0M
2024-10-30 9,959.01 9,972.93 9,708.18 9,715.16 0.0M
2024-10-29 9,943.51 10,007.01 9,910.02 9,968.99 0.0M
2024-10-28 10,033.80 10,066.56 9,891.05 9,943.53 0.0M
2024-10-25 9,957.34 10,080.39 9,875.09 10,033.80 0.0M
2024-10-24 9,923.46 10,056.12 9,913.09 9,958.08 0.0M
2024-10-23 10,013.45 10,089.37 9,898.27 9,923.95 0.0M
2024-10-22 9,898.45 10,144.41 9,898.45 10,013.49 0.0M
2024-10-21 10,005.94 10,115.57 9,883.73 9,898.64 0.0M
2024-10-18 9,640.13 10,060.17 9,640.13 10,007.18 0.0M
2024-10-17 9,668.36 9,750.21 9,549.80 9,640.21 0.0M
2024-10-16 9,993.02 9,993.02 9,611.25 9,655.29 0.0M
2024-10-15 11,447.80 11,494.67 9,992.34 10,002.40 0.0M
2024-10-14 11,187.81 11,503.31 11,170.60 11,447.68 0.0M
2024-10-11 11,142.15 11,190.70 11,018.39 11,187.80 0.0M
2024-10-10 11,210.55 11,231.18 10,943.58 11,088.28 0.0M
2024-10-09 11,036.47 11,210.54 10,921.14 11,210.54 0.0M
2024-10-08 11,057.42 11,089.23 10,829.55 11,036.47 0.0M
2024-10-07 11,157.85 11,198.00 10,910.72 11,057.42 0.0M
2024-10-04 11,128.91 11,303.07 11,063.60 11,157.85 0.0M
2024-10-03 11,117.97 11,168.60 10,996.23 11,129.11 0.0M
2024-10-02 10,905.89 11,162.11 10,905.89 11,155.86 0.0M
2024-10-01 10,931.50 11,149.85 10,793.86 10,905.32 0.0M
2024-09-30 11,091.55 11,137.62 10,931.50 10,931.50 0.0M
2024-09-27 11,039.15 11,154.31 11,018.40 11,071.68 0.0M
2024-09-26 10,592.63 11,199.84 10,592.63 11,039.15 0.0M
2024-09-25 10,493.07 10,649.10 10,452.30 10,592.63 0.0M
2024-09-24 10,452.58 10,562.34 10,376.88 10,493.12 0.0M
2024-09-23 10,256.17 10,420.87 10,191.89 10,300.01 0.0M
2024-09-20 10,487.83 10,537.90 10,171.55 10,253.45 0.0M
2024-09-19 10,175.91 10,651.87 10,175.91 10,638.40 0.0M
2024-09-18 10,297.56 10,297.56 10,117.46 10,163.82 0.0M
2024-09-17 10,173.69 10,347.92 10,162.65 10,299.29 0.0M
2024-09-16 10,356.33 10,384.25 10,138.74 10,200.62 0.0M
2024-09-13 10,231.33 10,370.87 10,220.23 10,358.06 0.0M
2024-09-12 9,950.23 10,336.90 9,950.23 10,210.39 0.0M
2024-09-11 9,678.84 10,051.16 9,678.84 9,950.23 0.0M
2024-09-10 9,797.54 9,823.06 9,657.59 9,678.82 0.0M
2024-09-09 9,760.95 9,987.18 9,646.56 9,735.71 0.0M
2024-09-06 10,246.14 10,259.39 9,741.77 9,760.87 0.0M
2024-09-05 10,418.74 10,418.74 10,177.56 10,246.15 0.0M
2024-09-04 10,933.33 10,933.33 10,255.96 10,420.15 0.0M
2024-09-03 11,338.82 11,351.19 10,887.18 10,933.33 0.0M
2024-09-02 11,272.28 11,346.05 11,144.92 11,334.16 0.0M
2024-08-30 11,199.51 11,353.43 11,181.31 11,272.28 0.0M
2024-08-29 11,082.12 11,368.39 11,031.76 11,363.04 0.0M
2024-08-28 11,096.30 11,192.83 11,037.19 11,061.95 0.0M
2024-08-27 11,071.06 11,099.34 10,926.97 11,047.44 0.0M
2024-08-26 11,325.01 11,325.01 11,000.44 11,071.28 0.0M
2024-08-23 11,478.73 11,478.73 11,235.03 11,325.01 0.0M
2024-08-22 11,585.51 11,662.65 11,473.26 11,478.74 0.0M
2024-08-21 11,462.18 11,619.47 11,446.18 11,577.76 0.0M
2024-08-20 11,453.16 11,705.03 11,410.20 11,446.23 0.0M
2024-08-19 11,453.19 11,511.85 11,350.71 11,446.75 0.0M
2024-08-16 11,436.68 11,550.23 11,355.18 11,453.21 0.0M
2024-08-15 11,068.56 11,446.34 11,064.79 11,436.71 0.0M
2024-08-14 10,980.39 11,172.13 10,917.44 11,035.65 0.0M
2024-08-13 10,900.76 11,015.85 10,881.52 10,979.99 0.0M
2024-08-12 10,849.48 10,988.35 10,849.48 10,900.62 0.0M
2024-08-09 11,066.42 11,093.28 10,765.21 10,843.56 0.0M
2024-08-08 10,912.58 10,957.25 10,657.49 10,935.79 0.0M
2024-08-07 10,695.02 11,008.25 10,688.34 10,918.45 0.0M
2024-08-06 10,336.48 10,729.10 10,336.48 10,670.09 0.0M
2024-08-05 10,262.18 10,370.25 9,478.44 10,336.30 0.0M
2024-08-02 11,342.04 11,342.04 10,169.14 10,262.71 0.0M
2024-08-01 11,751.88 11,774.19 11,329.41 11,351.35 0.0M
2024-07-31 11,100.79 12,087.95 11,100.79 11,591.36 0.0M
2024-07-30 11,059.96 11,328.17 11,059.96 11,076.58 0.0M
2024-07-29 11,237.47 11,362.52 11,072.10 11,079.51 0.0M
2024-07-26 11,019.71 11,358.49 10,978.26 11,237.48 0.0M
2024-07-25 11,437.61 11,437.61 10,847.73 11,019.73 0.0M
2024-07-24 11,828.83 11,828.83 11,413.67 11,437.61 0.0M
2024-07-23 11,769.11 11,953.05 11,698.84 11,865.45 0.0M
2024-07-22 11,463.08 11,840.16 11,421.55 11,751.60 0.0M
2024-07-19 11,608.46 11,761.52 11,455.06 11,463.04 0.0M
2024-07-18 11,960.63 12,074.97 11,592.27 11,608.46 0.0M
2024-07-17 13,101.54 13,102.50 11,941.08 11,960.66 0.0M
2024-07-16 13,257.99 13,275.19 13,085.81 13,113.04 0.0M
2024-07-15 13,465.32 13,552.02 13,292.51 13,292.51 0.0M
2024-07-12 13,242.71 13,534.56 13,128.19 13,465.32 0.0M
2024-07-11 13,446.58 13,598.63 13,237.41 13,247.13 0.0M
2024-07-10 13,146.09 13,365.41 13,092.42 13,361.38 0.0M
2024-07-09 13,304.96 13,329.17 13,140.34 13,140.34 0.0M
2024-07-08 13,247.92 13,438.35 13,245.98 13,305.05 0.0M
2024-07-05 13,178.81 13,331.46 13,176.78 13,247.93 0.0M
2024-07-04 13,194.41 13,273.20 13,135.97 13,178.32 0.0M
2024-07-03 13,033.99 13,284.02 13,033.99 13,189.26 0.0M
2024-07-02 12,835.83 12,967.45 12,750.38 12,944.82 0.0M
2024-07-01 12,955.09 13,054.80 12,755.30 12,835.84 0.0M
2024-06-28 12,904.49 13,131.24 12,904.32 12,957.30 0.0M
2024-06-27 12,801.03 13,029.90 12,792.28 12,904.44 0.0M
2024-06-26 12,837.25 13,022.89 12,768.14 12,804.22 0.0M
2024-06-25 12,691.29 12,844.58 12,500.47 12,837.25 0.0M
2024-06-24 13,029.83 13,064.39 12,782.52 12,848.83 0.0M
2024-06-21 13,287.79 13,287.79 12,933.20 13,029.83 0.0M
2024-06-20 13,029.89 13,308.57 13,029.89 13,300.25 0.0M
2024-06-19 13,180.21 13,256.94 13,020.16 13,029.90 0.0M
2024-06-18 13,035.45 13,200.63 13,025.50 13,182.91 0.0M
2024-06-17 12,859.99 13,175.48 12,859.99 13,035.17 0.0M
2024-06-14 13,031.71 13,217.50 12,816.99 12,842.09 0.0M
2024-06-13 13,248.99 13,329.69 13,025.54 13,031.68 0.0M
2024-06-12 12,958.83 13,345.93 12,923.43 13,245.56 0.0M
2024-06-11 12,969.58 13,044.64 12,829.71 12,928.11 0.0M
2024-06-10 12,906.37 12,969.58 12,716.29 12,969.58 0.0M
2024-06-07 12,889.59 13,020.33 12,786.56 12,906.13 0.0M
2024-06-06 12,735.44 13,030.13 12,735.44 12,887.28 0.0M
2024-06-05 11,977.99 12,741.04 11,977.99 12,735.36 0.0M
2024-06-04 12,051.00 12,138.42 11,951.89 11,972.36 0.0M
2024-06-03 11,918.52 12,225.03 11,918.52 12,050.92 0.0M
2024-05-31 12,085.13 12,248.85 11,896.10 11,915.20 0.0M
2024-05-30 12,153.94 12,175.36 12,028.43 12,085.03 0.0M
2024-05-29 12,288.69 12,358.90 12,080.15 12,154.07 0.0M
2024-05-28 12,171.17 12,317.38 12,171.17 12,288.69 0.0M
2024-05-27 12,148.06 12,168.64 12,080.43 12,167.02 0.0M
2024-05-24 12,125.43 12,154.15 11,926.70 12,148.06 0.0M
2024-05-23 11,892.21 12,296.18 11,892.21 12,125.36 0.0M
2024-05-22 11,898.61 11,974.43 11,863.39 11,892.05 0.0M
2024-05-21 12,013.05 12,013.05 11,779.46 11,897.61 0.0M
2024-05-20 11,917.35 12,013.92 11,831.36 12,013.92 0.0M
2024-05-17 12,014.07 12,014.07 11,800.96 11,917.35 0.0M
2024-05-16 11,916.48 12,096.97 11,916.48 12,028.77 0.0M
2024-05-15 11,757.02 11,916.17 11,747.27 11,908.64 0.0M
2024-05-14 11,795.21 11,833.37 11,708.89 11,757.03 0.0M
2024-05-13 11,868.92 11,943.51 11,704.21 11,795.61 0.0M
2024-05-10 11,681.34 11,935.77 11,676.98 11,868.87 0.0M
2024-05-09 11,612.32 11,709.94 11,602.87 11,680.79 0.0M
2024-05-08 11,708.02 11,708.02 11,531.29 11,596.66 0.0M
2024-05-07 11,691.78 11,773.93 11,592.41 11,708.02 0.0M
2024-05-06 11,517.27 11,651.95 11,489.91 11,640.26 0.0M
2024-05-02 11,352.33 11,352.33 11,085.81 11,189.12 0.0M
2024-04-30 11,509.64 11,563.77 11,349.69 11,352.33 0.0M
2024-04-29 11,661.10 11,675.76 11,471.71 11,509.64 0.0M
2024-04-26 11,440.38 11,719.66 11,440.38 11,664.29 0.0M
2024-04-25 11,376.08 11,424.88 11,129.14 11,322.48 0.0M
2024-04-24 11,267.60 11,664.83 11,267.60 11,376.18 0.0M
2024-04-23 10,975.30 11,286.02 10,975.30 11,267.38 0.0M
2024-04-22 10,971.96 11,100.29 10,930.69 10,965.00 0.0M
2024-04-19 11,210.61 11,210.61 10,957.96 10,971.97 0.0M
2024-04-18 11,370.41 11,554.91 11,137.28 11,213.20 0.0M
2024-04-17 12,013.89 12,013.89 11,312.71 11,368.21 0.0M
2024-04-16 12,035.45 12,035.45 11,785.57 12,013.89 0.0M
2024-04-15 11,996.33 12,264.64 11,994.72 12,035.45 0.0M
2024-04-12 12,033.24 12,350.95 11,911.96 11,996.20 0.0M
2024-04-11 12,025.60 12,160.33 11,915.40 12,033.23 0.0M
2024-04-10 11,896.80 12,180.23 11,814.49 12,088.02 0.0M
2024-04-09 12,087.12 12,128.62 11,821.20 11,896.78 0.0M
2024-04-08 11,978.20 12,126.20 11,924.69 12,087.17 0.0M
2024-04-05 11,938.94 12,032.05 11,742.54 11,978.13 0.0M
2024-04-04 11,999.41 12,094.13 11,913.59 11,956.00 0.0M
2024-04-03 11,814.65 11,967.86 11,788.36 11,967.86 0.0M
2024-04-02 11,789.12 12,126.70 11,789.12 11,814.65 0.0M
2024-03-28 11,807.72 11,901.93 11,767.18 11,789.12 0.0M
2024-03-27 11,848.52 11,941.94 11,763.08 11,807.72 0.0M
2024-03-26 11,916.18 11,987.80 11,848.51 11,848.51 0.0M
2024-03-25 11,857.38 11,954.80 11,796.84 11,916.18 0.0M
2024-03-22 12,045.60 12,045.60 11,694.18 11,857.38 0.0M
2024-03-21 11,491.30 12,059.08 11,491.30 12,055.85 0.0M
2024-03-20 11,420.47 11,634.35 11,420.47 11,481.29 0.0M
2024-03-19 11,441.35 11,441.35 11,260.35 11,417.55 0.0M
2024-03-18 11,299.70 11,555.75 11,299.70 11,441.35 0.0M
2024-03-15 11,554.83 11,572.49 11,299.67 11,299.67 0.0M
2024-03-14 11,569.56 11,670.63 11,524.36 11,554.89 0.0M
2024-03-13 11,695.72 11,840.71 11,560.47 11,570.00 0.0M
2024-03-12 11,532.66 11,712.64 11,454.16 11,685.59 0.0M
2024-03-11 11,935.03 11,935.03 11,473.71 11,532.11 0.0M
2024-03-08 12,272.08 12,374.71 11,935.03 11,935.03 0.0M
2024-03-07 11,870.80 12,289.93 11,802.57 12,285.40 0.0M
2024-03-06 11,706.45 11,902.87 11,706.45 11,873.24 0.0M
2024-03-05 11,915.77 11,915.77 11,649.21 11,705.35 0.0M
2024-03-04 11,754.60 11,986.99 11,754.60 11,915.79 0.0M
2024-03-01 11,494.14 11,745.72 11,494.14 11,745.33 0.0M
2024-02-29 11,500.84 11,529.79 11,341.64 11,494.14 0.0M
2024-02-28 11,660.78 11,660.78 11,426.43 11,500.83 0.0M
2024-02-27 11,550.05 11,712.51 11,546.77 11,660.79 0.0M
2024-02-26 11,487.89 11,588.79 11,416.66 11,550.73 0.0M
2024-02-23 11,637.50 11,667.04 11,457.76 11,487.88 0.0M
2024-02-22 11,163.31 11,725.99 11,163.31 11,634.57 0.0M
2024-02-21 11,163.75 11,242.13 11,065.25 11,163.43 0.0M
2024-02-20 11,486.81 11,486.81 11,120.98 11,160.70 0.0M
2024-02-19 11,674.43 11,674.43 11,487.02 11,487.02 0.0M
2024-02-16 11,525.66 11,707.51 11,525.66 11,675.54 0.0M
2024-02-15 11,433.37 11,638.49 11,420.87 11,514.32 0.0M
2024-02-14 11,410.45 11,528.67 11,356.43 11,433.16 0.0M
2024-02-13 11,734.42 11,734.42 11,090.80 11,410.40 0.0M
2024-02-12 11,705.45 11,748.37 11,614.65 11,734.97 0.0M
2024-02-09 11,455.85 11,705.49 11,448.83 11,705.49 0.0M
2024-02-08 11,378.00 11,484.52 11,355.17 11,455.85 0.0M
2024-02-07 11,213.33 11,456.62 11,213.33 11,387.84 0.0M
2024-02-06 11,103.39 11,249.10 11,103.39 11,213.73 0.0M
2024-02-05 10,946.61 11,051.38 10,925.76 11,040.40 0.0M
2024-02-02 10,872.33 10,992.07 10,863.49 10,946.60 0.0M
2024-02-01 10,696.19 10,963.86 10,696.19 10,866.60 0.0M
2024-01-31 10,756.47 10,756.47 10,576.57 10,694.88 0.0M
2024-01-30 10,805.67 10,871.37 10,701.63 10,756.57 0.0M
2024-01-29 10,751.65 10,841.01 10,696.00 10,805.72 0.0M
2024-01-26 10,640.80 10,787.13 10,602.46 10,751.70 0.0M
2024-01-25 10,532.42 10,943.80 10,532.42 10,905.02 0.0M
2024-01-24 9,783.13 10,570.60 9,783.13 10,532.42 0.0M
2024-01-23 9,674.35 9,804.68 9,622.00 9,764.71 0.0M
2024-01-22 9,454.94 9,742.44 9,415.08 9,673.96 0.0M
2024-01-19 9,382.09 9,520.89 9,382.09 9,454.97 0.0M
2024-01-18 9,038.12 9,382.12 9,038.12 9,382.12 0.0M
2024-01-17 9,031.91 9,073.02 8,929.66 9,026.73 0.0M
2024-01-16 9,053.05 9,088.61 8,970.09 9,077.55 0.0M
2024-01-15 9,092.54 9,139.68 9,053.05 9,053.05 0.0M
2024-01-12 9,067.74 9,200.18 9,042.23 9,092.54 0.0M
2024-01-11 9,082.11 9,259.38 9,067.74 9,067.74 0.0M
2024-01-10 9,140.28 9,174.15 9,029.20 9,081.16 0.0M
2024-01-09 9,139.95 9,164.68 9,013.99 9,140.28 0.0M
2024-01-08 9,043.46 9,164.25 8,993.62 9,139.95 0.0M
2024-01-05 9,075.37 9,075.37 8,920.85 9,043.97 0.0M
2024-01-04 9,056.54 9,104.06 8,937.59 9,075.37 0.0M
2024-01-03 9,247.92 9,247.92 8,982.13 9,055.15 0.0M
2024-01-02 9,449.41 9,485.37 9,185.03 9,247.91 0.0M