AEX Technology (NLTEC)

NLTEC
🏛️ オランダ →
12,008.87
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
2025-09-26 11,944.10 12,008.87 11,885.34 12,008.87 0.0M
2025-09-25 11,961.05 12,043.07 11,861.95 11,973.71 0.0M
2025-09-24 11,987.74 12,095.67 11,946.22 11,961.04 0.0M
2025-09-23 11,941.06 12,086.09 11,795.80 11,994.12 0.0M
2025-09-22 11,775.47 11,999.59 11,775.47 11,930.71 0.0M
2025-09-19 11,794.91 11,806.71 11,675.26 11,775.47 0.0M
2025-09-18 11,225.12 11,838.55 11,225.12 11,801.09 0.0M
2025-09-17 11,092.91 11,254.95 11,092.91 11,225.12 0.0M
2025-09-16 11,125.78 11,353.70 11,093.08 11,093.08 0.0M
2025-09-15 10,709.36 11,125.78 10,709.36 11,125.78 0.0M
2025-09-12 10,644.27 10,745.49 10,644.27 10,709.42 0.0M
2025-09-11 10,528.68 10,682.76 10,480.14 10,644.27 0.0M
2025-09-10 10,616.62 10,741.42 10,518.92 10,529.48 0.0M
2025-09-09 10,539.67 10,625.43 10,520.76 10,614.33 0.0M
2025-09-08 10,387.42 10,545.89 10,387.42 10,539.69 0.0M
2025-09-05 10,238.69 10,436.82 10,236.38 10,357.60 0.0M
2025-09-04 9,996.16 10,261.12 9,996.16 10,241.88 0.0M
2025-09-03 9,876.84 10,073.21 9,876.84 9,996.16 0.0M
2025-09-02 10,161.10 10,161.10 9,842.91 9,876.84 0.0M
2025-09-01 10,173.58 10,198.82 10,096.22 10,161.09 0.0M
2025-08-29 10,353.43 10,369.97 10,173.58 10,173.58 0.0M
2025-08-28 10,416.04 10,421.47 10,303.87 10,353.39 0.0M
2025-08-27 10,376.80 10,426.39 10,355.57 10,416.08 0.0M
2025-08-26 10,379.04 10,441.28 10,354.54 10,376.79 0.0M
2025-08-25 10,361.53 10,400.37 10,327.98 10,379.03 0.0M
2025-08-22 10,217.41 10,399.61 10,155.41 10,361.52 0.0M
2025-08-21 10,256.19 10,258.56 10,178.27 10,211.45 0.0M
2025-08-20 10,271.85 10,381.54 10,184.66 10,256.14 0.0M
2025-08-19 10,252.33 10,320.34 10,250.36 10,267.07 0.0M
2025-08-18 10,245.73 10,261.75 10,156.69 10,252.33 0.0M
2025-08-15 10,240.88 10,302.96 10,159.93 10,241.92 0.0M
2025-08-14 10,261.35 10,337.42 10,250.97 10,305.87 0.0M
2025-08-13 10,132.26 10,335.42 10,132.26 10,261.35 0.0M
2025-08-12 10,075.55 10,135.63 10,005.24 10,128.04 0.0M
2025-08-11 9,977.36 10,097.42 9,977.36 10,075.55 0.0M
2025-08-08 9,971.77 9,992.43 9,903.75 9,977.36 0.0M
2025-08-07 9,780.99 10,015.54 9,780.99 9,971.77 0.0M
2025-08-06 9,874.52 9,926.67 9,746.59 9,781.04 0.0M
2025-08-05 9,981.13 10,012.51 9,831.63 9,874.56 0.0M
2025-08-04 9,818.74 9,980.79 9,818.74 9,961.00 0.0M
2025-08-01 10,102.15 10,102.15 9,755.12 9,816.20 0.0M
2025-07-31 10,332.93 10,392.69 10,084.81 10,108.03 0.0M
2025-07-30 10,244.50 10,284.25 10,187.33 10,270.42 0.0M
2025-07-29 10,314.97 10,321.90 10,218.08 10,244.50 0.0M
2025-07-28 10,204.71 10,365.32 10,204.71 10,279.60 0.0M
2025-07-25 10,248.44 10,248.44 10,085.14 10,085.43 0.0M
2025-07-24 10,165.12 10,313.62 10,165.12 10,248.58 0.0M
2025-07-23 10,056.09 10,279.84 10,056.09 10,161.93 0.0M
2025-07-22 10,285.23 10,285.23 10,056.09 10,056.09 0.0M
2025-07-21 10,365.00 10,378.93 10,266.91 10,287.10 0.0M
2025-07-18 10,486.37 10,543.59 10,351.97 10,369.78 0.0M
2025-07-17 10,212.18 10,509.99 10,212.18 10,486.37 0.0M
2025-07-16 10,937.53 10,937.53 10,211.99 10,211.99 0.0M
2025-07-15 10,731.35 10,970.47 10,731.35 10,936.74 0.0M
2025-07-14 10,726.52 10,731.48 10,597.60 10,731.48 0.0M
2025-07-11 10,778.87 10,778.87 10,654.15 10,726.52 0.0M
2025-07-10 10,623.71 10,802.04 10,623.71 10,778.89 0.0M
2025-07-09 10,633.77 10,646.96 10,544.23 10,623.70 0.0M
2025-07-08 10,557.56 10,658.62 10,496.71 10,632.18 0.0M
2025-07-07 10,369.84 10,585.44 10,356.42 10,557.56 0.0M
2025-07-04 10,544.62 10,544.62 10,325.47 10,369.83 0.0M
2025-07-03 10,516.37 10,550.39 10,378.51 10,550.39 0.0M
2025-07-02 10,500.47 10,532.50 10,287.55 10,510.80 0.0M
2025-07-01 10,645.30 10,661.09 10,473.82 10,500.40 0.0M
2025-06-30 10,707.10 10,713.68 10,621.95 10,645.43 0.0M
2025-06-27 10,719.96 10,739.06 10,641.69 10,707.11 0.0M
2025-06-26 10,810.74 10,810.74 10,582.38 10,645.11 0.0M
2025-06-25 10,783.91 10,971.39 10,783.91 10,810.74 0.0M
2025-06-24 10,552.00 10,836.12 10,552.00 10,784.04 0.0M
2025-06-23 10,350.89 10,584.58 10,308.72 10,552.00 0.0M
2025-06-20 10,317.58 10,504.28 10,201.74 10,300.71 0.0M
2025-06-19 10,467.10 10,467.10 10,313.60 10,313.60 0.0M
2025-06-18 10,478.99 10,509.26 10,411.45 10,467.10 0.0M
2025-06-17 10,555.15 10,555.15 10,388.59 10,478.99 0.0M
2025-06-16 10,468.17 10,574.63 10,412.07 10,555.15 0.0M
2025-06-13 10,611.36 10,611.36 10,396.97 10,468.25 0.0M
2025-06-12 10,737.26 10,737.26 10,570.16 10,611.36 0.0M
2025-06-11 10,693.57 10,806.88 10,693.57 10,737.26 0.0M
2025-06-10 10,664.78 10,726.41 10,576.14 10,693.57 0.0M
2025-06-09 10,537.46 10,709.84 10,472.08 10,668.76 0.0M
2025-06-06 10,452.69 10,539.32 10,424.35 10,539.32 0.0M
2025-06-05 10,390.45 10,506.48 10,362.24 10,464.21 0.0M
2025-06-04 10,282.03 10,445.67 10,282.03 10,390.95 0.0M
2025-06-03 10,233.92 10,305.42 10,116.71 10,280.59 0.0M
2025-06-02 10,294.86 10,294.86 10,129.89 10,224.36 0.0M
2025-05-30 10,442.69 10,442.69 10,284.45 10,299.18 0.0M
2025-05-29 10,438.71 10,690.68 10,356.53 10,442.74 0.0M
2025-05-28 10,500.28 10,509.49 10,401.75 10,429.15 0.0M
2025-05-27 10,362.09 10,571.95 10,362.09 10,500.27 0.0M
2025-05-26 10,260.11 10,453.45 10,260.11 10,363.84 0.0M
2025-05-23 10,400.67 10,463.23 10,109.44 10,246.82 0.0M
2025-05-22 10,503.18 10,503.18 10,304.52 10,419.80 0.0M
2025-05-21 10,418.92 10,509.10 10,382.55 10,507.96 0.0M
2025-05-20 10,468.51 10,537.78 10,400.91 10,419.77 0.0M
2025-05-19 10,534.57 10,534.57 10,341.87 10,468.51 0.0M
2025-05-16 10,640.46 10,640.46 10,490.98 10,534.57 0.0M
2025-05-15 10,688.12 10,688.12 10,565.26 10,640.33 0.0M
2025-05-14 10,584.40 10,704.07 10,506.32 10,688.13 0.0M
2025-05-13 10,415.30 10,588.60 10,345.35 10,584.40 0.0M
2025-05-12 9,969.21 10,428.31 9,969.21 10,411.39 0.0M
2025-05-09 9,982.35 10,047.83 9,939.07 9,964.81 0.0M
2025-05-08 9,867.86 10,075.13 9,859.55 9,982.35 0.0M
2025-05-07 9,764.50 9,773.89 9,675.00 9,723.91 0.0M
2025-05-06 9,794.70 9,817.25 9,661.29 9,770.26 0.0M
2025-05-05 9,815.33 9,818.24 9,745.11 9,794.53 0.0M
2025-05-02 9,437.16 9,815.79 9,437.16 9,813.80 0.0M
2025-04-30 9,438.62 9,516.60 9,306.35 9,433.33 0.0M
2025-04-29 9,400.91 9,478.33 9,374.16 9,422.97 0.0M
2025-04-28 9,450.16 9,520.33 9,386.80 9,398.13 0.0M
2025-04-25 9,404.30 9,497.98 9,337.70 9,449.42 0.0M
2025-04-24 9,278.97 9,442.60 9,173.42 9,404.37 0.0M
2025-04-23 9,012.90 9,383.76 9,012.90 9,278.97 0.0M
2025-04-22 8,931.41 9,023.44 8,851.97 9,005.90 0.0M
2025-04-17 9,085.15 9,141.12 8,981.89 9,012.84 0.0M
2025-04-16 9,383.11 9,384.31 8,935.55 9,085.18 0.0M
2025-04-15 9,108.11 9,401.52 9,108.11 9,383.11 0.0M
2025-04-14 9,060.60 9,203.68 9,048.79 9,107.24 0.0M
2025-04-11 8,913.67 9,101.08 8,810.23 8,882.92 0.0M
2025-04-10 8,582.87 9,450.63 8,582.87 8,905.94 0.0M
2025-04-09 8,909.61 8,909.61 8,486.92 8,581.43 0.0M
2025-04-08 8,605.75 9,027.61 8,605.75 8,909.69 0.0M
2025-04-07 8,994.59 9,179.29 8,248.18 8,605.75 0.0M
2025-04-04 9,329.37 9,367.92 8,772.02 8,994.59 0.0M
2025-04-03 9,711.43 9,715.61 9,298.60 9,329.29 0.0M
2025-04-02 9,810.60 9,810.60 9,684.63 9,744.89 0.0M
2025-04-01 9,679.11 9,822.42 9,663.23 9,810.57 0.0M
2025-03-31 9,848.93 9,848.93 9,603.89 9,641.09 0.0M
2025-03-28 10,058.91 10,058.91 9,824.11 9,849.26 0.0M
2025-03-27 10,170.97 10,170.97 10,037.32 10,058.92 0.0M
2025-03-26 10,325.54 10,373.22 10,167.03 10,175.75 0.0M
2025-03-25 10,298.89 10,383.40 10,216.66 10,325.46 0.0M
2025-03-24 10,181.70 10,338.54 10,181.70 10,312.05 0.0M
2025-03-21 10,268.85 10,268.85 10,100.25 10,181.70 0.0M
2025-03-20 10,360.81 10,492.67 10,268.70 10,268.85 0.0M
2025-03-19 10,332.46 10,492.41 10,282.24 10,459.87 0.0M
2025-03-18 10,253.02 10,485.05 10,253.02 10,332.45 0.0M
2025-03-17 10,100.53 10,289.33 10,072.42 10,253.02 0.0M
2025-03-14 9,942.45 10,190.30 9,942.45 10,140.24 0.0M
2025-03-13 9,967.35 10,053.22 9,885.82 9,942.42 0.0M
2025-03-12 9,818.00 10,089.61 9,811.91 9,967.56 0.0M
2025-03-11 9,895.69 10,026.82 9,713.37 9,811.52 0.0M
2025-03-10 10,284.44 10,335.11 9,763.19 9,895.71 0.0M
2025-03-07 10,385.95 10,405.34 10,229.54 10,284.44 0.0M
2025-03-06 10,328.56 10,559.68 10,300.29 10,385.94 0.0M
2025-03-05 10,129.03 10,458.78 10,129.03 10,328.41 0.0M
2025-03-04 10,466.19 10,466.19 10,105.41 10,129.05 0.0M
2025-03-03 10,379.04 10,554.18 10,312.30 10,479.04 0.0M
2025-02-28 10,635.59 10,635.59 10,259.03 10,354.59 0.0M
2025-02-27 10,858.82 10,858.82 10,617.32 10,635.75 0.0M
2025-02-26 10,623.51 10,876.06 10,623.51 10,861.99 0.0M
2025-02-25 10,779.45 10,779.45 10,513.00 10,621.36 0.0M
2025-02-24 10,976.42 11,003.60 10,670.78 10,783.64 0.0M
2025-02-21 10,910.28 11,055.12 10,898.28 10,976.42 0.0M
2025-02-20 10,941.29 11,069.61 10,792.65 10,907.51 0.0M
2025-02-19 10,973.70 11,000.16 10,870.99 10,941.29 0.0M
2025-02-18 11,076.06 11,175.72 10,964.99 10,973.70 0.0M
2025-02-17 11,011.98 11,079.48 10,921.92 11,068.12 0.0M
2025-02-14 10,945.55 11,179.53 10,945.55 11,011.99 0.0M
2025-02-13 10,693.65 10,945.60 10,693.65 10,945.60 0.0M
2025-02-12 10,715.19 10,768.19 10,564.34 10,693.93 0.0M
2025-02-11 10,657.98 10,736.47 10,604.63 10,715.21 0.0M
2025-02-10 10,457.82 10,690.86 10,457.82 10,658.98 0.0M
2025-02-07 10,525.00 10,577.03 10,396.59 10,419.58 0.0M
2025-02-06 10,388.09 10,540.97 10,388.09 10,533.94 0.0M
2025-02-05 10,467.27 10,467.27 10,255.44 10,388.09 0.0M
2025-02-04 10,404.10 10,529.17 10,353.32 10,467.27 0.0M
2025-02-03 10,530.62 10,530.62 10,147.98 10,400.72 0.0M
2025-01-31 10,359.20 10,649.17 10,359.20 10,543.20 0.0M
2025-01-30 10,076.32 10,426.72 10,076.32 10,335.69 0.0M
2025-01-29 9,643.56 10,483.29 9,643.56 10,061.90 0.0M
2025-01-28 9,699.45 9,814.61 9,577.64 9,643.56 0.0M
2025-01-27 10,304.67 10,327.21 9,332.65 9,698.12 0.0M
2025-01-24 10,423.06 10,559.23 10,274.39 10,305.51 0.0M
2025-01-23 10,781.16 10,781.16 10,335.18 10,423.02 0.0M
2025-01-22 10,611.71 10,846.88 10,611.71 10,789.36 0.0M
2025-01-21 10,798.39 10,813.65 10,568.75 10,611.63 0.0M
2025-01-20 10,706.38 10,819.22 10,671.43 10,798.39 0.0M
2025-01-17 10,729.85 10,809.40 10,615.49 10,706.38 0.0M
2025-01-16 10,412.76 10,759.40 10,412.76 10,729.55 0.0M
2025-01-15 10,317.55 10,486.51 10,256.77 10,371.97 0.0M
2025-01-14 10,257.58 10,469.52 10,257.58 10,318.06 0.0M
2025-01-13 10,340.08 10,340.08 10,123.81 10,257.58 0.0M
2025-01-10 10,587.60 10,587.60 10,374.14 10,444.32 0.0M
2025-01-09 10,477.40 10,593.81 10,367.86 10,587.60 0.0M
2025-01-08 10,662.24 10,729.42 10,415.54 10,478.24 0.0M
2025-01-07 10,796.88 10,823.44 10,568.26 10,658.27 0.0M
2025-01-06 10,318.97 10,847.24 10,318.97 10,796.88 0.0M
2025-01-03 10,353.72 10,356.55 10,192.82 10,318.95 0.0M
2025-01-02 10,204.82 10,354.02 10,132.47 10,354.02 0.0M