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
2024-12-31 1,995.27 2,053.41 1,995.27 2,024.12 0.0M
2024-12-30 2,020.59 2,035.23 2,003.63 2,003.63 0.0M
2024-12-27 2,016.40 2,041.51 2,016.40 2,024.77 0.0M
2024-12-24 2,012.22 2,033.14 2,012.22 2,028.95 0.0M
2024-12-23 2,014.31 2,026.86 2,008.03 2,008.03 0.0M
2024-12-20 2,001.76 2,020.59 2,001.76 2,016.40 0.0M
2024-12-19 1,997.79 2,035.45 1,997.79 2,016.40 0.0M
2024-12-18 2,024.99 2,033.36 2,018.71 2,022.90 0.0M
2024-12-17 2,026.65 2,031.26 2,024.55 2,031.26 0.0M
2024-12-16 2,026.65 2,043.38 2,024.55 2,035.01 0.0M
2024-12-13 2,016.40 2,032.92 2,016.40 2,032.92 0.0M
2024-12-12 2,033.14 2,037.32 2,022.68 2,022.68 0.0M
2024-12-11 2,033.03 2,037.32 2,031.05 2,033.14 0.0M
2024-12-10 2,037.21 2,045.37 2,032.81 2,035.12 0.0M
2024-12-09 2,043.17 2,053.63 2,041.07 2,043.49 0.0M
2024-12-06 2,037.11 2,053.84 2,037.11 2,045.26 0.0M
2024-12-05 2,049.55 2,057.92 2,035.01 2,043.38 0.0M
2024-12-04 2,018.39 2,070.58 2,018.39 2,051.64 0.0M
2024-12-03 2,032.49 2,037.21 2,022.57 2,035.12 0.0M
2024-12-02 2,022.46 2,038.76 2,022.46 2,026.21 0.0M
2024-11-29 1,997.36 2,032.92 1,997.36 2,026.65 0.0M
2024-11-28 1,426.24 2,028.74 1,409.51 1,999.45 0.0M
2024-11-27 1,430.43 1,430.43 1,405.32 1,405.32 0.0M
2024-11-26 1,480.42 1,480.42 1,417.87 1,424.15 0.0M
2024-11-25 1,472.05 1,492.97 1,457.41 1,461.59 0.0M
2024-11-22 1,448.93 1,499.25 1,448.93 1,499.25 0.0M
2024-11-21 1,476.23 1,476.23 1,443.20 1,448.93 0.0M
2024-11-20 1,549.56 1,549.56 1,472.05 1,474.14 0.0M
2024-11-19 1,526.87 1,547.79 1,510.14 1,520.27 0.0M
2024-11-18 1,520.38 1,551.76 1,495.49 1,499.68 0.0M
2024-11-15 1,548.01 1,558.04 1,531.06 1,558.04 0.0M
2024-11-14 1,509.92 1,548.01 1,507.83 1,548.01 0.0M
2024-11-13 1,495.49 1,509.92 1,455.75 1,509.92 0.0M
2024-11-12 1,545.70 1,545.70 1,453.66 1,468.30 0.0M
2024-11-11 1,551.98 1,564.53 1,543.61 1,543.61 0.0M
2024-11-08 1,555.84 1,555.84 1,530.95 1,543.61 0.0M
2024-11-07 1,541.09 1,553.75 1,530.63 1,549.56 0.0M
2024-11-06 1,530.63 1,551.55 1,522.26 1,522.26 0.0M
2024-11-05 1,520.17 1,547.36 1,520.17 1,536.90 0.0M
2024-11-04 1,530.63 1,551.55 1,528.53 1,530.63 0.0M
2024-11-01 1,522.58 1,545.27 1,516.31 1,545.27 0.0M
2024-10-31 1,551.87 1,551.87 1,501.66 1,516.31 0.0M
2024-10-30 1,532.72 1,568.50 1,526.44 1,549.78 0.0M
2024-10-29 1,572.47 1,572.47 1,541.09 1,547.36 0.0M
2024-10-28 1,560.02 1,572.47 1,549.56 1,572.47 0.0M
2024-10-25 1,555.73 1,555.73 1,528.53 1,545.38 0.0M
2024-10-24 1,564.31 1,566.41 1,555.73 1,555.73 0.0M
2024-10-23 1,566.41 1,568.50 1,543.39 1,558.04 0.0M
2024-10-22 1,572.68 1,574.77 1,558.04 1,570.59 0.0M
2024-10-21 1,604.06 1,624.98 1,566.41 1,570.59 0.0M
2024-10-18 1,601.97 1,601.97 1,576.87 1,585.23 0.0M
2024-10-17 1,585.02 1,604.06 1,585.02 1,593.60 0.0M
2024-10-16 1,603.95 1,612.32 1,582.93 1,582.93 0.0M
2024-10-15 1,618.60 1,637.43 1,603.95 1,603.95 0.0M
2024-10-14 1,622.89 1,622.89 1,614.41 1,616.51 0.0M
2024-10-11 1,612.43 1,622.89 1,601.97 1,618.71 0.0M
2024-10-10 1,599.66 1,614.31 1,595.48 1,612.43 0.0M
2024-10-09 1,618.49 1,618.49 1,593.39 1,593.39 0.0M
2024-10-08 1,626.86 1,626.86 1,593.39 1,593.39 0.0M
2024-10-07 1,597.68 1,620.58 1,583.03 1,620.58 0.0M
2024-10-04 1,557.82 1,595.59 1,557.82 1,583.03 0.0M
2024-10-03 1,582.93 1,589.20 1,560.35 1,572.47 0.0M
2024-10-02 1,562.01 1,582.93 1,562.01 1,572.47 0.0M
2024-10-01 1,603.85 1,603.85 1,576.65 1,578.74 0.0M
2024-09-30 1,612.54 1,612.54 1,581.16 1,603.85 0.0M
2024-09-27 1,593.60 1,612.43 1,591.51 1,604.17 0.0M
2024-09-26 1,570.37 1,599.88 1,566.19 1,599.88 0.0M
2024-09-25 1,553.64 1,578.74 1,553.64 1,557.82 0.0M
2024-09-24 1,582.93 1,597.57 1,555.73 1,557.82 0.0M
2024-09-23 1,612.21 1,612.21 1,582.93 1,589.20 0.0M
2024-09-20 1,614.31 1,637.32 1,603.85 1,603.85 0.0M
2024-09-19 1,620.58 1,647.89 1,603.85 1,614.31 0.0M
2024-09-18 1,595.48 1,610.12 1,595.48 1,610.12 0.0M
2024-09-17 1,576.87 1,608.25 1,576.87 1,580.83 0.0M
2024-09-16 1,597.68 1,597.68 1,583.14 1,593.60 0.0M
2024-09-13 1,585.13 1,606.05 1,574.67 1,606.05 0.0M
2024-09-12 1,574.77 1,581.05 1,568.39 1,568.39 0.0M
2024-09-11 1,572.68 1,574.77 1,555.95 1,562.22 0.0M
2024-09-10 1,565.97 1,584.80 1,565.97 1,568.50 0.0M
2024-09-09 1,585.23 1,585.23 1,559.48 1,574.34 0.0M
2024-09-06 1,593.60 1,595.69 1,549.67 1,593.60 0.0M
2024-09-05 1,622.89 1,622.89 1,578.96 1,578.96 0.0M
2024-09-04 1,585.23 1,618.71 1,576.87 1,618.71 0.0M
2024-09-03 1,647.99 1,647.99 1,585.23 1,604.06 0.0M
2024-09-02 1,654.27 1,662.64 1,645.90 1,650.09 0.0M
2024-08-30 1,635.44 1,671.01 1,635.44 1,666.82 0.0M
2024-08-29 1,650.19 1,664.73 1,650.19 1,660.55 0.0M
2024-08-28 1,660.55 1,664.73 1,652.29 1,652.29 0.0M
2024-08-27 1,664.73 1,675.19 1,652.18 1,652.18 0.0M
2024-08-26 1,658.56 1,668.91 1,650.19 1,664.73 0.0M
2024-08-23 1,664.84 1,677.39 1,648.10 1,658.56 0.0M
2024-08-22 1,629.17 1,679.37 1,629.17 1,675.30 0.0M
2024-08-21 1,637.43 1,656.36 1,633.24 1,643.81 0.0M
2024-08-20 1,672.77 1,672.77 1,635.33 1,637.43 0.0M
2024-08-19 1,668.81 1,683.23 1,656.25 1,676.96 0.0M
2024-08-16 1,674.65 1,674.65 1,655.82 1,666.71 0.0M
2024-08-15 1,626.75 1,668.59 1,624.66 1,662.10 0.0M
2024-08-14 1,622.78 1,641.61 1,614.20 1,626.75 0.0M
2024-08-13 1,641.72 1,641.72 1,622.89 1,639.52 0.0M
2024-08-12 1,610.34 1,635.44 1,599.88 1,631.26 0.0M
2024-08-09 1,612.43 1,627.07 1,606.15 1,606.15 0.0M
2024-08-08 1,654.27 1,654.27 1,591.51 1,614.52 0.0M
2024-08-07 1,633.35 1,654.27 1,610.34 1,635.44 0.0M
2024-08-06 1,585.23 1,658.45 1,585.23 1,633.35 0.0M
2024-08-05 1,593.82 1,614.74 1,528.75 1,576.87 0.0M
2024-08-02 1,656.69 1,662.96 1,618.92 1,629.38 0.0M
2024-08-01 1,677.50 1,692.25 1,671.33 1,677.61 0.0M
2024-07-31 1,679.59 1,698.42 1,677.50 1,685.87 0.0M
2024-07-30 1,656.47 1,698.42 1,656.47 1,667.04 0.0M
2024-07-29 1,687.85 1,698.31 1,654.38 1,656.47 0.0M
2024-07-26 1,618.92 1,698.31 1,618.92 1,694.13 0.0M
2024-07-25 1,629.27 1,654.49 1,614.63 1,635.66 0.0M
2024-07-24 1,664.95 1,664.95 1,616.83 1,631.37 0.0M
2024-07-23 1,710.86 1,710.86 1,646.12 1,656.58 0.0M
2024-07-22 1,710.97 1,712.95 1,690.05 1,702.49 0.0M
2024-07-19 1,710.97 1,710.97 1,685.87 1,687.96 0.0M
2024-07-18 1,681.68 1,725.61 1,681.68 1,687.96 0.0M
2024-07-17 1,683.67 1,687.85 1,669.02 1,685.87 0.0M
2024-07-16 1,704.69 1,704.69 1,679.48 1,694.13 0.0M
2024-07-15 1,735.97 1,740.15 1,702.60 1,704.69 0.0M
2024-07-12 1,719.45 1,731.78 1,719.12 1,731.78 0.0M
2024-07-11 1,721.54 1,725.72 1,690.16 1,715.26 0.0M
2024-07-10 1,704.48 1,717.03 1,688.07 1,715.26 0.0M
2024-07-09 1,727.71 1,736.07 1,698.20 1,706.57 0.0M
2024-07-08 1,690.05 1,727.92 1,690.05 1,713.06 0.0M
2024-07-05 1,692.14 1,717.25 1,679.37 1,692.14 0.0M
2024-07-04 1,692.14 1,708.88 1,687.96 1,690.05 0.0M
2024-07-03 1,656.58 1,710.97 1,650.30 1,692.14 0.0M
2024-07-02 1,667.04 1,671.22 1,646.12 1,646.12 0.0M
2024-07-01 1,647.56 1,693.80 1,647.56 1,662.85 0.0M
2024-06-28 1,647.56 1,681.03 1,645.47 1,647.56 0.0M
2024-06-27 1,708.45 1,714.72 1,635.23 1,676.85 0.0M
2024-06-26 1,698.09 1,729.47 1,691.82 1,693.80 0.0M
2024-06-25 1,681.57 1,691.82 1,677.17 1,691.82 0.0M
2024-06-24 1,689.73 1,719.01 1,671.11 1,677.39 0.0M
2024-06-21 1,719.01 1,737.84 1,681.36 1,689.73 0.0M
2024-06-20 1,723.52 1,739.93 1,704.69 1,723.20 0.0M
2024-06-19 1,717.03 1,725.07 1,689.51 1,717.25 0.0M
2024-06-18 1,679.37 1,729.58 1,679.37 1,727.49 0.0M
2024-06-17 1,652.18 1,681.47 1,641.72 1,677.28 0.0M
2024-06-14 1,656.47 1,662.75 1,643.81 1,652.18 0.0M
2024-06-13 1,675.41 1,677.50 1,650.19 1,662.75 0.0M
2024-06-12 1,683.56 1,694.02 1,664.95 1,677.50 0.0M
2024-06-11 1,662.85 1,681.47 1,641.93 1,675.19 0.0M
2024-06-10 1,639.84 1,677.50 1,616.83 1,669.13 0.0M
2024-06-07 1,648.21 1,648.21 1,618.92 1,639.84 0.0M
2024-06-06 1,623.32 1,667.26 1,623.32 1,639.84 0.0M
2024-06-05 1,610.66 1,625.42 1,600.20 1,625.42 0.0M
2024-06-04 1,620.91 1,620.91 1,581.16 1,610.66 0.0M
2024-06-03 1,629.38 1,637.75 1,608.35 1,618.81 0.0M
2024-05-31 1,581.27 1,621.01 1,581.27 1,621.01 0.0M
2024-05-30 1,572.90 1,610.55 1,482.94 1,577.08 0.0M
2024-05-29 1,593.93 1,593.93 1,537.33 1,547.79 0.0M
2024-05-28 1,585.56 1,614.85 1,583.47 1,583.47 0.0M
2024-05-27 1,587.65 1,592.38 1,569.36 1,583.47 0.0M
2024-05-24 1,558.25 1,583.47 1,541.52 1,583.47 0.0M
2024-05-23 1,562.44 1,570.81 1,545.70 1,545.70 0.0M
2024-05-22 1,591.73 1,591.73 1,539.32 1,556.16 0.0M
2024-05-21 1,577.08 1,591.73 1,566.62 1,587.54 0.0M
2024-05-20 1,562.33 1,583.36 1,549.78 1,572.90 0.0M
2024-05-17 1,520.39 1,551.87 1,514.11 1,551.87 0.0M
2024-05-16 1,489.19 1,518.39 1,470.35 1,503.65 0.0M
2024-05-15 1,489.19 1,491.28 1,470.35 1,474.54 0.0M
2024-05-14 1,449.24 1,489.19 1,449.24 1,485.00 0.0M
2024-05-13 1,472.45 1,485.00 1,447.14 1,463.89 0.0M
2024-05-10 1,457.80 1,478.72 1,457.61 1,476.63 0.0M
2024-05-09 1,436.68 1,453.80 1,436.68 1,447.33 0.0M
2024-05-08 1,438.96 1,464.07 1,436.68 1,436.68 0.0M
2024-05-07 1,415.94 1,438.96 1,415.94 1,438.96 0.0M
2024-05-06 1,420.32 1,422.41 1,407.57 1,409.67 0.0M
2024-05-03 1,394.83 1,416.13 1,388.55 1,411.95 0.0M
2024-05-02 1,407.19 1,407.19 1,384.36 1,403.20 0.0M
2024-04-30 1,445.05 1,445.05 1,411.28 1,411.38 0.0M
2024-04-29 1,422.32 1,436.68 1,405.58 1,434.59 0.0M
2024-04-26 1,453.80 1,453.80 1,407.76 1,416.04 0.0M
2024-04-25 1,388.74 1,453.80 1,372.00 1,453.80 0.0M
2024-04-24 1,397.39 1,407.86 1,374.09 1,388.74 0.0M
2024-04-23 1,405.39 1,409.95 1,380.37 1,409.95 0.0M
2024-04-22 1,399.11 1,411.66 1,386.55 1,392.83 0.0M
2024-04-19 1,404.91 1,404.91 1,386.08 1,399.11 0.0M
2024-04-18 1,416.90 1,425.84 1,393.88 1,425.84 0.0M
2024-04-17 1,405.86 1,430.97 1,399.58 1,404.34 0.0M
2024-04-16 1,426.79 1,426.79 1,397.49 1,405.86 0.0M
2024-04-15 1,466.45 1,466.45 1,443.53 1,443.53 0.0M
2024-04-12 1,468.45 1,478.91 1,455.99 1,466.45 0.0M
2024-04-11 1,486.81 1,486.81 1,453.71 1,468.45 0.0M
2024-04-10 1,480.05 1,509.16 1,456.85 1,488.90 0.0M
2024-04-09 1,486.33 1,488.42 1,461.22 1,477.96 0.0M
2024-04-08 1,479.58 1,482.14 1,454.46 1,477.96 0.0M
2024-04-05 1,450.94 1,473.30 1,450.94 1,473.30 0.0M
2024-04-04 1,458.93 1,473.58 1,452.37 1,457.22 0.0M
2024-04-03 1,475.87 1,477.96 1,452.37 1,454.75 0.0M
2024-04-02 1,444.00 1,487.95 1,444.00 1,469.59 0.0M
2024-03-28 1,408.90 1,433.54 1,396.35 1,427.26 0.0M
2024-03-27 1,404.81 1,423.64 1,400.53 1,402.62 0.0M
2024-03-26 1,427.55 1,435.92 1,404.53 1,421.55 0.0M
2024-03-25 1,402.72 1,421.27 1,381.79 1,417.08 0.0M
2024-03-22 1,415.18 1,419.36 1,385.69 1,402.72 0.0M
2024-03-21 1,354.49 1,415.18 1,348.21 1,415.18 0.0M
2024-03-20 1,379.60 1,379.60 1,343.93 1,358.68 0.0M
2024-03-19 1,375.32 1,379.51 1,347.84 1,377.51 0.0M
2024-03-18 1,375.23 1,400.34 1,366.95 1,385.79 0.0M
2024-03-15 1,375.04 1,379.41 1,358.30 1,371.04 0.0M
2024-03-14 1,406.90 1,415.27 1,364.58 1,370.85 0.0M
2024-03-13 1,406.90 1,415.27 1,394.35 1,415.27 0.0M
2024-03-12 1,380.08 1,400.63 1,371.71 1,385.98 0.0M
2024-03-11 1,365.34 1,377.51 1,358.68 1,371.71 0.0M
2024-03-08 1,367.24 1,373.52 1,350.69 1,365.34 0.0M
2024-03-07 1,344.22 1,373.52 1,342.13 1,363.05 0.0M
2024-03-06 1,363.05 1,363.05 1,337.94 1,350.50 0.0M
2024-03-05 1,354.87 1,363.15 1,342.32 1,344.22 0.0M
2024-03-04 1,365.24 1,365.24 1,333.95 1,344.41 0.0M
2024-03-01 1,388.26 1,388.26 1,344.31 1,386.17 0.0M
2024-02-29 1,374.27 1,392.44 1,355.44 1,392.44 0.0M
2024-02-28 1,420.31 1,420.31 1,370.09 1,403.57 0.0M
2024-02-27 1,428.68 1,439.15 1,407.76 1,420.31 0.0M
2024-02-26 1,449.23 1,463.88 1,425.45 1,434.96 0.0M
2024-02-23 1,470.54 1,470.54 1,430.40 1,449.23 0.0M
2024-02-22 1,432.68 1,478.91 1,432.68 1,443.33 0.0M
2024-02-21 1,428.87 1,436.86 1,424.69 1,430.59 0.0M
2024-02-20 1,470.73 1,470.73 1,424.69 1,428.87 0.0M
2024-02-19 1,445.61 1,458.17 1,428.87 1,458.17 0.0M
2024-02-16 1,455.70 1,455.70 1,424.50 1,445.61 0.0M
2024-02-15 1,421.36 1,451.51 1,406.71 1,428.49 0.0M
2024-02-14 1,374.94 1,404.61 1,368.66 1,398.34 0.0M
2024-02-13 1,377.32 1,402.24 1,360.38 1,374.94 0.0M
2024-02-12 1,387.68 1,400.24 1,371.04 1,387.78 0.0M
2024-02-09 1,412.89 1,412.89 1,368.85 1,370.94 0.0M
2024-02-08 1,404.52 1,417.27 1,402.43 1,408.70 0.0M
2024-02-07 1,433.82 1,438.00 1,402.43 1,402.43 0.0M
2024-02-06 1,481.85 1,481.85 1,425.45 1,429.63 0.0M
2024-02-05 1,450.56 1,482.14 1,425.35 1,458.83 0.0M
2024-02-02 1,471.48 1,471.48 1,427.54 1,429.63 0.0M
2024-02-01 1,480.04 1,480.04 1,457.03 1,461.02 0.0M
2024-01-31 1,482.33 1,496.88 1,459.31 1,477.95 0.0M
2024-01-30 1,545.20 1,545.20 1,455.22 1,482.33 0.0M
2024-01-29 1,580.87 1,605.98 1,557.28 1,564.03 0.0M
2024-01-26 1,566.41 1,576.68 1,551.76 1,576.68 0.0M
2024-01-25 1,566.60 1,574.97 1,551.76 1,551.76 0.0M
2024-01-24 1,576.97 1,579.06 1,564.32 1,566.60 0.0M
2024-01-23 1,565.65 1,578.21 1,555.19 1,560.23 0.0M
2024-01-22 1,570.79 1,582.39 1,559.37 1,565.65 0.0M
2024-01-19 1,577.44 1,577.44 1,547.77 1,562.42 0.0M
2024-01-18 1,574.97 1,575.35 1,541.49 1,566.98 0.0M
2024-01-17 1,579.16 1,579.16 1,537.30 1,556.14 0.0M
2024-01-16 1,608.45 1,625.19 1,586.29 1,589.62 0.0M
2024-01-15 1,631.85 1,640.22 1,608.64 1,621.01 0.0M
2024-01-12 1,558.61 1,636.04 1,558.61 1,625.57 0.0M
2024-01-11 1,577.44 1,583.72 1,556.14 1,556.52 0.0M
2024-01-10 1,577.63 1,577.63 1,556.52 1,566.98 0.0M
2024-01-09 1,579.73 1,579.73 1,558.80 1,575.54 0.0M
2024-01-08 1,577.63 1,581.82 1,556.71 1,579.73 0.0M
2024-01-05 1,582.01 1,582.01 1,546.43 1,575.54 0.0M
2024-01-04 1,548.53 1,586.19 1,548.53 1,561.08 0.0M
2024-01-03 1,602.18 1,602.18 1,535.97 1,598.75 0.0M
2024-01-02 1,593.81 1,608.45 1,577.35 1,595.90 0.0M