AEX Utilities (NLUT)

NLUT
🏛️ オランダ →
1,824.28
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
2023-12-29 1,588.48 1,596.85 1,565.65 1,577.06 0.0M
2023-12-28 1,597.99 1,597.99 1,581.25 1,584.29 0.0M
2023-12-27 1,593.81 1,597.99 1,585.43 1,597.99 0.0M
2023-12-22 1,591.71 1,608.45 1,581.53 1,591.71 0.0M
2023-12-21 1,593.99 1,606.55 1,572.40 1,583.34 0.0M
2023-12-20 1,606.36 1,627.29 1,590.38 1,593.99 0.0M
2023-12-19 1,572.85 1,602.18 1,568.67 1,602.18 0.0M
2023-12-18 1,531.59 1,613.27 1,506.46 1,585.42 0.0M
2023-12-15 1,494.89 1,560.29 1,494.89 1,531.59 0.0M
2023-12-14 1,442.53 1,492.80 1,440.44 1,469.76 0.0M
2023-12-13 1,426.78 1,436.72 1,407.93 1,409.02 0.0M
2023-12-12 1,468.67 1,477.04 1,422.59 1,426.78 0.0M
2023-12-11 1,491.70 1,491.70 1,458.19 1,462.38 0.0M
2023-12-08 1,474.64 1,489.61 1,472.85 1,472.85 0.0M
2023-12-07 1,474.17 1,495.11 1,461.60 1,474.64 0.0M
2023-12-06 1,461.60 1,488.83 1,442.75 1,474.17 0.0M
2023-12-05 1,464.09 1,464.09 1,438.95 1,461.60 0.0M
2023-12-04 1,457.65 1,476.50 1,449.43 1,449.43 0.0M
2023-12-01 1,497.21 1,497.21 1,449.27 1,470.21 0.0M
2023-11-30 1,507.68 1,507.68 1,457.41 1,497.21 0.0M
2023-11-29 1,501.39 1,513.96 1,486.73 1,486.73 0.0M
2023-11-28 1,501.39 1,501.39 1,472.07 1,482.54 0.0M
2023-11-27 1,482.23 1,505.58 1,482.23 1,493.02 0.0M
2023-11-24 1,469.67 1,498.99 1,467.57 1,498.99 0.0M
2023-11-23 1,511.55 1,519.93 1,473.85 1,490.61 0.0M
2023-11-22 1,502.71 1,522.02 1,502.71 1,522.02 0.0M
2023-11-21 1,519.77 1,525.90 1,500.92 1,502.71 0.0M
2023-11-20 1,492.70 1,522.18 1,486.26 1,486.26 0.0M
2023-11-17 1,498.67 1,501.08 1,465.48 1,492.70 0.0M
2023-11-16 1,494.49 1,513.33 1,479.82 1,500.77 0.0M
2023-11-15 1,469.51 1,500.77 1,438.09 1,494.49 0.0M
2023-11-14 1,412.96 1,463.23 1,402.49 1,438.09 0.0M
2023-11-13 1,400.39 1,423.75 1,396.21 1,410.87 0.0M
2023-11-10 1,406.21 1,406.21 1,381.08 1,400.39 0.0M
2023-11-09 1,404.96 1,426.84 1,394.49 1,412.49 0.0M
2023-11-08 1,418.17 1,434.92 1,407.69 1,409.15 0.0M
2023-11-07 1,418.24 1,430.81 1,397.22 1,401.41 0.0M
2023-11-06 1,428.56 1,428.56 1,403.58 1,411.96 0.0M
2023-11-03 1,424.84 1,430.65 1,408.09 1,420.18 0.0M
2023-11-02 1,437.25 1,454.01 1,407.93 1,429.03 0.0M
2023-11-01 1,428.87 1,439.34 1,416.31 1,428.87 0.0M
2023-10-31 1,458.19 1,458.19 1,401.65 1,428.87 0.0M
2023-10-30 1,401.72 1,449.82 1,387.06 1,424.68 0.0M
2023-10-27 1,353.63 1,374.57 1,322.22 1,361.93 0.0M
2023-10-26 1,617.52 1,617.52 1,219.59 1,345.25 0.0M
2023-10-25 1,648.86 1,657.24 1,588.20 1,592.39 0.0M
2023-10-24 1,663.44 1,684.47 1,648.86 1,648.86 0.0M
2023-10-23 1,680.28 1,680.28 1,632.11 1,680.20 0.0M
2023-10-20 1,681.14 1,689.51 1,651.82 1,671.90 0.0M
2023-10-19 1,691.61 1,695.80 1,662.29 1,689.51 0.0M
2023-10-18 1,733.50 1,733.50 1,685.33 1,685.33 0.0M
2023-10-17 1,712.55 1,727.21 1,691.61 1,710.46 0.0M
2023-10-16 1,734.65 1,738.84 1,707.43 1,718.84 0.0M
2023-10-13 1,759.79 1,778.63 1,732.56 1,732.56 0.0M
2023-10-12 1,806.80 1,817.27 1,770.26 1,776.54 0.0M
2023-10-11 1,764.91 1,823.55 1,764.91 1,802.61 0.0M
2023-10-10 1,754.44 1,806.80 1,754.44 1,760.72 0.0M
2023-10-09 1,751.41 1,773.29 1,728.37 1,754.44 0.0M
2023-10-06 1,745.12 1,779.73 1,745.12 1,770.26 0.0M
2023-10-05 1,743.81 1,772.35 1,735.43 1,772.35 0.0M
2023-10-04 1,722.56 1,760.57 1,722.56 1,739.62 0.0M
2023-10-03 1,785.39 1,785.39 1,722.56 1,741.40 0.0M
2023-10-02 1,743.50 1,777.01 1,743.50 1,764.44 0.0M
2023-09-29 1,655.46 1,789.89 1,649.17 1,781.20 0.0M
2023-09-28 1,224.01 1,741.33 1,224.01 1,709.91 0.0M
2023-09-27 1,241.16 1,245.35 1,220.22 1,234.49 0.0M
2023-09-26 1,240.85 1,240.85 1,217.81 1,220.22 0.0M
2023-09-25 1,268.07 1,270.17 1,219.90 1,245.04 0.0M
2023-09-22 1,249.07 1,276.45 1,244.88 1,272.26 0.0M
2023-09-21 1,262.81 1,280.48 1,253.26 1,263.73 0.0M
2023-09-20 1,246.13 1,283.75 1,235.66 1,271.19 0.0M
2023-09-19 1,245.97 1,246.13 1,227.28 1,246.13 0.0M
2023-09-18 1,283.05 1,283.05 1,231.31 1,237.60 0.0M
2023-09-15 1,260.01 1,291.43 1,247.44 1,249.54 0.0M
2023-09-14 1,240.53 1,285.14 1,240.53 1,278.86 0.0M
2023-09-13 1,256.29 1,256.29 1,241.94 1,246.82 0.0M
2023-09-12 1,256.29 1,256.29 1,237.44 1,254.20 0.0M
2023-09-11 1,198.72 1,255.04 1,198.72 1,239.53 0.0M
2023-09-08 1,198.72 1,217.57 1,190.35 1,213.39 0.0M
2023-09-07 1,166.15 1,195.47 1,166.15 1,179.88 0.0M
2023-09-06 1,217.34 1,217.34 1,166.15 1,166.15 0.0M
2023-09-05 1,227.28 1,227.28 1,181.74 1,185.92 0.0M
2023-09-04 1,213.25 1,225.19 1,204.87 1,225.19 0.0M
2023-09-01 1,215.50 1,222.31 1,192.46 1,211.15 0.0M
2023-08-31 1,189.58 1,219.69 1,179.11 1,215.50 0.0M
2023-08-30 1,197.96 1,204.24 1,179.11 1,179.11 0.0M
2023-08-29 1,178.80 1,210.53 1,139.00 1,210.53 0.0M
2023-08-28 1,142.72 1,178.80 1,142.72 1,168.33 0.0M
2023-08-25 1,123.87 1,139.00 1,115.97 1,123.87 0.0M
2023-08-24 1,165.76 1,176.23 1,121.78 1,123.87 0.0M
2023-08-23 1,174.06 1,190.82 1,159.48 1,159.48 0.0M
2023-08-22 1,197.10 1,204.54 1,174.06 1,174.06 0.0M
2023-08-21 1,170.64 1,199.27 1,170.64 1,184.53 0.0M
2023-08-18 1,172.89 1,198.02 1,168.54 1,168.54 0.0M
2023-08-17 1,172.44 1,195.47 1,157.78 1,177.08 0.0M
2023-08-16 1,228.22 1,228.22 1,166.47 1,172.44 0.0M
2023-08-15 1,230.31 1,230.31 1,188.43 1,188.43 0.0M
2023-08-14 1,219.69 1,230.63 1,213.40 1,213.56 0.0M
2023-08-11 1,231.86 1,231.86 1,219.69 1,221.78 0.0M
2023-08-10 1,237.91 1,240.00 1,221.31 1,227.67 0.0M
2023-08-09 1,255.98 1,255.98 1,231.47 1,235.82 0.0M
2023-08-08 1,243.02 1,249.54 1,228.59 1,235.03 0.0M
2023-08-07 1,244.41 1,252.79 1,227.66 1,243.02 0.0M
2023-08-04 1,242.00 1,254.73 1,242.00 1,242.32 0.0M
2023-08-03 1,249.29 1,250.38 1,234.63 1,244.10 0.0M
2023-08-02 1,274.42 1,274.42 1,245.10 1,245.10 0.0M
2023-08-01 1,290.47 1,296.75 1,259.29 1,276.51 0.0M
2023-07-31 1,267.67 1,296.75 1,267.67 1,294.66 0.0M
2023-07-28 1,276.04 1,290.70 1,261.38 1,261.38 0.0M
2023-07-27 1,253.16 1,286.52 1,244.78 1,280.23 0.0M
2023-07-26 1,255.10 1,257.19 1,234.31 1,238.50 0.0M
2023-07-25 1,263.32 1,269.60 1,246.57 1,253.01 0.0M
2023-07-24 1,269.60 1,273.79 1,250.75 1,252.85 0.0M
2023-07-21 1,282.17 1,286.36 1,252.85 1,254.94 0.0M
2023-07-20 1,275.42 1,294.27 1,267.51 1,269.60 0.0M
2023-07-19 1,258.98 1,307.15 1,254.79 1,275.42 0.0M
2023-07-18 1,233.53 1,248.66 1,233.53 1,248.50 0.0M
2023-07-17 1,260.60 1,260.60 1,229.34 1,239.81 0.0M
2023-07-14 1,269.29 1,269.29 1,227.09 1,239.66 0.0M
2023-07-13 1,269.76 1,273.95 1,253.01 1,258.82 0.0M
2023-07-12 1,269.76 1,278.14 1,261.38 1,263.48 0.0M
2023-07-11 1,259.13 1,263.32 1,254.94 1,259.29 0.0M
2023-07-10 1,267.59 1,273.87 1,254.94 1,269.60 0.0M
2023-07-07 1,269.68 1,273.87 1,250.83 1,263.40 0.0M
2023-07-06 1,275.97 1,275.97 1,255.02 1,273.87 0.0M
2023-07-05 1,259.29 1,273.87 1,250.83 1,273.87 0.0M
2023-07-04 1,276.04 1,276.04 1,255.10 1,259.29 0.0M
2023-07-03 1,278.29 1,282.48 1,261.38 1,261.38 0.0M
2023-06-30 1,257.35 1,278.29 1,251.07 1,272.01 0.0M
2023-06-29 1,248.97 1,259.45 1,242.69 1,253.16 0.0M
2023-06-28 1,228.03 1,257.35 1,228.03 1,244.78 0.0M
2023-06-27 1,250.91 1,251.22 1,238.66 1,240.60 0.0M
2023-06-26 1,255.41 1,259.60 1,230.28 1,242.53 0.0M
2023-06-23 1,238.50 1,253.32 1,234.31 1,240.75 0.0M
2023-06-22 1,240.75 1,246.88 1,232.37 1,238.50 0.0M
2023-06-21 1,244.94 1,244.94 1,228.19 1,244.94 0.0M
2023-06-20 1,257.51 1,257.51 1,228.19 1,228.19 0.0M
2023-06-19 1,259.60 1,263.79 1,244.94 1,255.41 0.0M
2023-06-16 1,284.73 1,284.73 1,253.32 1,255.41 0.0M
2023-06-15 1,286.98 1,286.98 1,255.73 1,272.17 0.0M
2023-06-14 1,312.12 1,312.12 1,266.04 1,286.98 0.0M
2023-06-13 1,275.42 1,299.47 1,269.13 1,286.98 0.0M
2023-06-12 1,283.05 1,287.24 1,258.66 1,264.95 0.0M
2023-06-09 1,285.14 1,285.14 1,266.29 1,274.67 0.0M
2023-06-08 1,303.99 1,306.09 1,266.29 1,274.67 0.0M
2023-06-07 1,350.07 1,350.07 1,291.43 1,308.18 0.0M
2023-06-06 1,347.97 1,347.97 1,303.99 1,320.75 0.0M
2023-06-05 1,346.04 1,352.32 1,318.65 1,333.31 0.0M
2023-06-02 1,314.78 1,339.75 1,304.15 1,325.09 0.0M
2023-06-01 1,333.63 1,335.72 1,304.30 1,314.78 0.0M
2023-05-31 1,358.76 1,358.76 1,316.87 1,325.25 0.0M
2023-05-30 1,354.73 1,367.29 1,333.63 1,333.63 0.0M
2023-05-29 1,386.14 1,396.61 1,363.10 1,396.61 0.0M
2023-05-26 1,444.78 1,444.78 1,317.03 1,335.88 0.0M
2023-05-25 1,430.44 1,448.66 1,367.60 1,409.18 0.0M
2023-05-24 1,450.75 1,463.32 1,429.81 1,451.38 0.0M
2023-05-23 1,463.16 1,463.32 1,442.38 1,442.38 0.0M
2023-05-22 1,471.54 1,471.54 1,433.84 1,450.60 0.0M
2023-05-19 1,494.58 1,494.58 1,452.69 1,454.79 0.0M
2023-05-18 1,497.38 1,502.49 1,484.11 1,494.58 0.0M
2023-05-17 1,456.26 1,493.19 1,456.26 1,489.00 0.0M
2023-05-16 1,454.47 1,481.39 1,454.47 1,460.44 0.0M
2023-05-15 1,467.12 1,469.13 1,441.99 1,469.13 0.0M
2023-05-12 1,462.93 1,465.02 1,431.51 1,456.65 0.0M
2023-05-11 1,467.35 1,467.35 1,439.89 1,454.55 0.0M
2023-05-10 1,470.23 1,472.32 1,440.13 1,450.60 0.0M
2023-05-09 1,482.80 1,489.08 1,463.95 1,474.42 0.0M
2023-05-08 1,486.83 1,493.11 1,470.07 1,491.17 0.0M
2023-05-05 1,474.26 1,486.83 1,457.51 1,486.83 0.0M
2023-05-04 1,456.88 1,474.26 1,452.69 1,474.26 0.0M
2023-05-03 1,486.98 1,486.98 1,455.26 1,479.92 0.0M
2023-05-02 1,470.23 1,489.08 1,449.29 1,472.32 0.0M
2023-04-28 1,430.44 1,459.76 1,422.06 1,451.38 0.0M
2023-04-27 1,409.49 1,428.34 1,390.64 1,417.87 0.0M
2023-04-26 1,430.91 1,430.91 1,378.08 1,409.49 0.0M
2023-04-25 1,430.59 1,430.59 1,403.37 1,416.24 0.0M
2023-04-24 1,430.98 1,430.98 1,407.95 1,420.12 0.0M
2023-04-21 1,433.08 1,449.83 1,416.32 1,416.32 0.0M
2023-04-20 1,452.01 1,452.01 1,431.06 1,433.08 0.0M
2023-04-19 1,470.86 1,470.86 1,439.44 1,452.01 0.0M
2023-04-18 1,464.42 1,472.87 1,449.91 1,460.38 0.0M
2023-04-17 1,473.58 1,490.33 1,468.60 1,468.60 0.0M
2023-04-14 1,454.35 1,478.08 1,450.16 1,473.58 0.0M
2023-04-13 1,469.01 1,475.30 1,456.45 1,460.64 0.0M
2023-04-12 1,479.48 1,481.58 1,464.82 1,475.30 0.0M
2023-04-11 1,489.96 1,489.96 1,458.54 1,469.01 0.0M
2023-04-06 1,441.00 1,450.16 1,426.34 1,450.16 0.0M
2023-04-05 1,489.96 1,489.96 1,434.72 1,436.81 0.0M
2023-04-04 1,479.48 1,506.71 1,475.30 1,475.30 0.0M
2023-04-03 1,496.24 1,496.24 1,464.82 1,477.39 0.0M
2023-03-31 1,475.14 1,485.77 1,464.67 1,485.77 0.0M
2023-03-30 1,460.48 1,485.61 1,454.20 1,456.29 0.0M
2023-03-29 1,453.73 1,460.01 1,426.50 1,447.91 0.0M
2023-03-28 1,490.11 1,490.11 1,426.50 1,445.35 0.0M
2023-03-27 1,479.02 1,487.39 1,449.69 1,460.79 0.0M
2023-03-24 1,516.87 1,516.87 1,449.69 1,468.54 0.0M
2023-03-23 1,521.06 1,521.06 1,474.98 1,498.02 0.0M
2023-03-22 1,527.97 1,527.97 1,491.74 1,506.40 0.0M
2023-03-21 1,485.92 1,527.81 1,485.92 1,519.59 0.0M
2023-03-20 1,475.30 1,483.83 1,425.03 1,471.26 0.0M
2023-03-17 1,516.71 1,562.79 1,486.08 1,506.71 0.0M
2023-03-16 1,498.80 1,541.85 1,498.80 1,541.85 0.0M
2023-03-15 1,563.42 1,563.42 1,492.52 1,498.80 0.0M
2023-03-14 1,523.37 1,565.26 1,500.33 1,559.23 0.0M
2023-03-13 1,594.05 1,594.05 1,491.74 1,523.37 0.0M
2023-03-10 1,594.99 1,615.93 1,579.39 1,591.96 0.0M
2023-03-09 1,632.69 1,632.69 1,605.46 1,615.93 0.0M
2023-03-08 1,639.13 1,639.13 1,599.33 1,630.59 0.0M
2023-03-07 1,641.22 1,651.69 1,626.56 1,626.56 0.0M
2023-03-06 1,662.13 1,683.08 1,641.22 1,641.22 0.0M
2023-03-03 1,664.23 1,666.32 1,643.28 1,651.66 0.0M
2023-03-02 1,642.69 1,660.04 1,632.22 1,655.85 0.0M
2023-03-01 1,660.07 1,687.30 1,644.78 1,644.78 0.0M
2023-02-28 1,649.60 1,678.92 1,649.60 1,678.92 0.0M
2023-02-27 1,658.13 1,674.73 1,643.47 1,672.64 0.0M
2023-02-24 1,660.29 1,685.42 1,643.47 1,643.47 0.0M
2023-02-23 1,664.32 1,691.55 1,660.29 1,660.29 0.0M
2023-02-22 1,660.07 1,681.08 1,628.65 1,681.08 0.0M
2023-02-21 1,653.79 1,662.17 1,628.65 1,660.07 0.0M
2023-02-20 1,649.19 1,649.19 1,624.06 1,647.50 0.0M
2023-02-17 1,630.75 1,645.00 1,607.71 1,640.81 0.0M
2023-02-16 1,649.91 1,652.01 1,616.24 1,630.75 0.0M
2023-02-15 1,641.53 1,660.38 1,622.68 1,641.53 0.0M
2023-02-14 1,635.25 1,664.57 1,622.68 1,633.16 0.0M
2023-02-13 1,626.87 1,641.53 1,591.27 1,635.25 0.0M
2023-02-10 1,622.22 1,624.31 1,607.55 1,622.68 0.0M
2023-02-09 1,611.59 1,622.22 1,599.02 1,622.22 0.0M
2023-02-08 1,611.27 1,619.65 1,596.30 1,596.93 0.0M
2023-02-07 1,613.68 1,622.06 1,596.61 1,604.99 0.0M
2023-02-06 1,584.55 1,615.78 1,584.36 1,605.30 0.0M
2023-02-03 1,599.49 1,605.49 1,582.73 1,597.11 0.0M
2023-02-02 1,616.40 1,616.40 1,580.80 1,601.58 0.0M
2023-02-01 1,580.89 1,618.65 1,576.61 1,597.55 0.0M
2023-01-31 1,561.48 1,582.99 1,555.20 1,566.23 0.0M
2023-01-30 1,551.01 1,555.20 1,534.25 1,548.91 0.0M
2023-01-27 1,553.10 1,569.86 1,538.44 1,553.10 0.0M
2023-01-26 1,569.86 1,569.86 1,542.63 1,553.10 0.0M
2023-01-25 1,605.46 1,605.46 1,548.91 1,555.20 0.0M
2023-01-24 1,618.03 1,622.22 1,597.08 1,597.08 0.0M
2023-01-23 1,572.54 1,613.84 1,570.45 1,603.37 0.0M
2023-01-20 1,534.56 1,557.88 1,530.66 1,547.41 0.0M
2023-01-19 1,580.61 1,582.70 1,519.90 1,538.75 0.0M
2023-01-18 1,597.08 1,611.74 1,576.14 1,582.70 0.0M
2023-01-17 1,590.96 1,601.43 1,582.58 1,588.71 0.0M
2023-01-16 1,580.48 1,597.24 1,565.82 1,597.24 0.0M
2023-01-13 1,574.20 1,580.48 1,546.97 1,559.54 0.0M
2023-01-12 1,547.10 1,563.85 1,530.31 1,549.07 0.0M
2023-01-11 1,495.68 1,552.44 1,495.68 1,540.82 0.0M
2023-01-10 1,520.59 1,520.59 1,483.11 1,491.49 0.0M
2023-01-09 1,514.53 1,514.53 1,482.89 1,514.31 0.0M
2023-01-06 1,514.62 1,514.62 1,449.69 1,495.68 0.0M
2023-01-05 1,533.47 1,533.47 1,495.77 1,497.86 0.0M
2023-01-04 1,481.27 1,525.09 1,474.98 1,508.34 0.0M
2023-01-03 1,462.73 1,485.45 1,454.35 1,464.51 0.0M
2023-01-02 1,443.88 1,458.54 1,443.88 1,454.35 0.0M