AEX X10 Short GR (AE10S)

AE10S
🏛️ オランダ →
51.47
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
2022-12-30 12,605.55 14,239.85 12,605.55 14,106.15 0.0M
2022-12-29 13,354.66 13,828.36 11,968.17 12,038.83 0.0M
2022-12-28 12,195.24 13,235.66 12,019.00 13,205.17 0.0M
2022-12-27 11,319.78 12,377.34 11,099.70 12,123.76 0.0M
2022-12-23 12,144.78 12,704.18 11,645.05 12,096.99 0.0M
2022-12-22 10,539.60 12,373.32 10,285.27 12,206.22 0.0M
2022-12-21 12,660.77 12,839.23 10,711.49 10,804.37 0.0M
2022-12-20 13,638.37 13,906.43 12,571.57 13,119.32 0.0M
2022-12-19 12,117.91 12,502.24 11,493.71 12,497.08 0.0M
2022-12-16 12,612.19 12,612.19 12,612.19 12,612.19 0.0M
2022-12-15 9.54 11.44 9.33 11.39 0.0M
2022-12-14 8.75 9.00 8.49 8.63 0.0M
2022-12-13 9.54 10.00 7.25 8.39 0.0M
2022-12-12 10.31 10.45 9.90 10.11 0.0M
2022-12-09 9.82 10.45 9.43 9.63 0.0M
2022-12-08 10.33 10.86 9.96 10.25 0.0M
2022-12-07 10.28 10.78 9.86 10.46 0.0M
2022-12-06 9.46 10.12 9.11 9.74 0.0M
2022-12-05 8.89 9.38 8.82 9.30 0.0M
2022-12-02 9.07 9.79 8.60 8.81 0.0M
2022-12-01 8.73 9.13 8.35 8.73 0.0M
2022-11-30 10.11 10.33 9.46 9.75 0.0M
2022-11-29 9.83 10.82 9.49 10.70 0.0M
2022-11-28 10.82 11.04 10.11 10.30 0.0M
2022-11-25 10.17 10.20 9.57 9.95 0.0M
2022-11-24 10.36 10.36 9.45 9.97 0.0M
2022-11-23 10.54 10.93 9.96 10.15 0.0M
2022-11-22 11.80 12.52 10.76 10.93 0.0M
2022-11-21 11.71 12.20 11.53 11.92 0.0M
2022-11-18 11.87 12.33 10.81 11.56 0.0M
2022-11-17 11.89 13.57 11.80 12.28 0.0M
2022-11-16 11.22 12.52 10.94 12.32 0.0M
2022-11-15 12.27 12.38 10.81 11.17 0.0M
2022-11-14 13.00 13.50 12.20 12.96 0.0M
2022-11-11 12.69 14.18 12.23 13.67 0.0M
2022-11-10 23.91 23.95 13.79 14.13 0.0M
2022-11-09 21.08 22.90 20.60 22.03 0.0M
2022-11-08 23.36 23.64 19.95 20.06 0.0M
2022-11-07 25.31 25.38 22.19 22.70 0.0M
2022-11-04 27.54 27.80 22.05 24.18 0.0M
2022-11-03 29.74 31.37 28.35 28.84 0.0M
2022-11-02 24.27 26.56 22.94 26.53 0.0M
2022-11-01 23.59 24.57 21.81 24.34 0.0M
2022-10-31 24.99 26.68 24.34 25.35 0.0M
2022-10-28 29.59 30.50 26.25 26.57 0.0M
2022-10-27 27.68 28.94 25.03 25.84 0.0M
2022-10-26 29.16 32.03 26.97 27.39 0.0M
2022-10-25 31.29 32.98 26.96 27.15 0.0M
2022-10-24 33.86 36.92 31.21 33.68 0.0M
2022-10-21 37.12 40.22 32.92 34.27 0.0M
2022-10-20 39.47 40.54 33.88 34.48 0.0M
2022-10-19 36.92 41.07 35.99 38.44 0.0M
2022-10-18 38.46 40.38 35.12 40.25 0.0M
2022-10-17 48.38 51.21 38.98 41.23 0.0M
2022-10-14 41.60 50.01 38.66 49.32 0.0M
2022-10-13 51.95 63.97 46.75 47.49 0.0M
2022-10-12 47.40 51.82 43.94 48.90 0.0M
2022-10-11 45.06 48.57 42.48 45.25 0.0M
2022-10-10 42.50 42.75 36.92 42.03 0.0M
2022-10-07 34.31 38.65 32.21 38.51 0.0M
2022-10-06 29.01 32.68 28.35 31.67 0.0M
2022-10-05 29.35 31.56 28.03 30.27 0.0M
2022-10-04 39.51 39.51 28.17 28.17 0.0M
2022-10-03 53.91 55.90 43.68 44.58 0.0M
2022-09-30 52.25 54.38 46.97 48.48 0.0M
2022-09-29 50.20 58.15 50.20 54.55 0.0M
2022-09-28 54.31 58.96 48.01 48.81 0.0M
2022-09-27 45.40 47.59 41.21 47.59 0.0M
2022-09-26 51.15 53.07 43.57 49.37 0.0M
2022-09-23 41.29 51.39 41.09 50.23 0.0M
2022-09-22 38.70 39.39 32.96 39.37 0.0M
2022-09-21 40.10 40.27 32.52 33.23 0.0M
2022-09-20 34.93 38.73 31.95 37.91 0.0M
2022-09-19 37.83 40.41 34.38 35.84 0.0M
2022-09-16 34.21 36.81 33.68 36.16 0.0M
2022-09-15 29.09 32.27 27.19 31.52 0.0M
2022-09-14 29.48 30.99 27.36 28.92 0.0M
2022-09-13 22.73 27.57 21.15 27.57 0.0M
2022-09-12 27.00 27.40 22.37 23.34 0.0M
2022-09-09 32.73 32.73 26.55 27.75 0.0M
2022-09-08 33.90 39.16 32.79 33.51 0.0M
2022-09-07 36.93 38.22 34.35 35.15 0.0M
2022-09-06 34.53 36.56 31.40 33.18 0.0M
2022-09-05 36.29 38.25 33.15 33.76 0.0M
2022-09-02 34.79 37.53 31.08 31.69 0.0M
2022-09-01 34.60 39.34 34.26 38.39 0.0M
2022-08-31 25.78 32.13 25.26 32.13 0.0M
2022-08-30 24.36 29.14 21.79 28.07 0.0M
2022-08-29 26.00 26.97 24.24 25.23 0.0M
2022-08-26 18.90 23.48 18.29 23.03 0.0M
2022-08-25 19.62 20.94 18.79 19.46 0.0M
2022-08-24 22.45 23.40 20.48 20.75 0.0M
2022-08-23 22.87 22.87 21.16 21.65 0.0M
2022-08-22 20.84 22.33 20.06 21.66 0.0M
2022-08-19 18.73 19.49 17.25 19.38 0.0M
2022-08-18 19.57 20.34 17.76 17.82 0.0M
2022-08-17 16.75 18.68 16.74 18.53 0.0M
2022-08-16 16.56 17.96 16.35 17.34 0.0M
2022-08-15 16.96 18.85 16.79 17.16 0.0M
2022-08-12 18.52 19.38 17.78 18.00 0.0M
2022-08-11 17.39 18.77 17.05 18.10 0.0M
2022-08-10 22.07 22.12 18.45 18.73 0.0M
2022-08-09 18.34 20.99 18.07 20.87 0.0M
2022-08-08 18.05 18.70 16.67 18.15 0.0M
2022-08-05 17.90 20.26 17.43 19.72 0.0M
2022-08-04 17.36 18.03 16.48 17.59 0.0M
2022-08-03 19.45 19.91 17.19 17.32 0.0M
2022-08-02 19.44 21.02 19.40 19.74 0.0M
2022-08-01 18.97 19.84 18.01 19.10 0.0M
2022-07-29 20.72 20.76 17.87 18.78 0.0M
2022-07-28 22.12 23.79 20.86 20.86 0.0M
2022-07-27 24.75 25.18 22.72 23.82 0.0M
2022-07-26 25.66 26.95 24.36 26.56 0.0M
2022-07-25 27.91 29.21 26.26 26.29 0.0M
2022-07-22 27.40 27.98 24.75 27.06 0.0M
2022-07-21 31.89 32.10 27.24 27.24 0.0M
2022-07-20 34.77 36.24 31.52 31.93 0.0M
2022-07-19 43.18 43.70 33.49 34.41 0.0M
2022-07-18 40.88 42.07 37.62 39.24 0.0M
2022-07-15 53.44 55.43 44.86 45.48 0.0M
2022-07-14 50.72 59.75 49.12 55.83 0.0M
2022-07-13 47.97 57.66 47.73 51.09 0.0M
2022-07-12 51.94 55.01 46.68 47.70 0.0M
2022-07-11 52.33 53.11 45.99 48.82 0.0M
2022-07-08 47.27 51.43 44.80 45.45 0.0M
2022-07-07 52.96 55.15 46.52 47.44 0.0M
2022-07-06 62.84 65.61 55.52 61.15 0.0M
2022-07-05 58.56 76.46 57.33 75.88 0.0M
2022-07-04 62.00 65.04 59.57 61.53 0.0M
2022-07-01 69.72 72.02 60.45 65.51 0.0M
2022-06-30 63.83 67.82 60.81 62.17 0.0M
2022-06-29 58.02 61.28 53.71 56.02 0.0M
2022-06-28 49.85 54.23 48.48 54.05 0.0M
2022-06-27 60.76 61.43 47.60 52.87 0.0M
2022-06-24 96.93 97.79 61.70 62.59 0.0M
2022-06-23 99.71 107.21 91.01 101.57 0.0M
2022-06-22 97.86 103.68 89.51 92.99 0.0M
2022-06-21 88.79 89.60 80.30 84.93 0.0M
2022-06-20 102.36 107.87 94.71 94.71 0.0M
2022-06-17 101.79 107.74 87.74 104.08 0.0M
2022-06-16 78.05 102.06 75.62 100.05 0.0M
2022-06-15 81.58 89.87 70.04 72.77 0.0M
2022-06-14 69.37 86.49 68.08 86.49 0.0M
2022-06-13 68.52 78.72 67.63 76.48 0.0M
2022-06-10 50.38 59.53 49.68 58.88 0.0M
2022-06-09 43.23 47.06 39.72 47.05 0.0M
2022-06-08 38.78 43.25 38.78 40.55 0.0M
2022-06-07 42.00 44.85 41.03 41.65 0.0M
2022-06-06 44.30 44.36 37.21 40.15 0.0M
2022-06-03 43.41 48.33 43.14 47.76 0.0M
2022-06-02 46.18 48.74 44.80 45.98 0.0M
2022-06-01 39.77 48.26 39.77 47.62 0.0M
2022-05-31 39.98 41.81 37.13 40.92 0.0M
2022-05-30 44.31 44.74 41.46 43.73 0.0M
2022-05-27 53.75 55.29 47.90 47.90 0.0M
2022-05-26 63.19 63.35 54.23 55.50 0.0M
2022-05-25 62.88 70.10 61.29 63.60 0.0M
2022-05-24 63.30 67.97 60.78 67.83 0.0M
2022-05-23 58.15 65.23 56.36 56.36 0.0M
2022-05-20 69.55 69.63 57.86 67.76 0.0M
2022-05-19 69.78 80.72 66.94 72.71 0.0M
2022-05-18 53.78 62.12 53.39 61.68 0.0M
2022-05-17 56.82 58.18 50.29 54.38 0.0M
2022-05-16 65.49 67.66 59.82 61.43 0.0M
2022-05-13 77.14 79.30 61.33 62.03 0.0M
2022-05-12 99.98 101.67 81.04 86.78 0.0M
2022-05-11 89.81 102.06 77.66 79.06 0.0M
2022-05-10 94.75 98.25 82.72 98.06 0.0M
2022-05-09 89.29 103.63 81.66 103.63 0.0M
2022-05-06 73.83 90.27 73.50 83.97 0.0M
2022-05-05 53.29 71.61 52.03 69.93 0.0M
2022-05-04 60.32 67.54 60.32 67.54 0.0M
2022-05-03 65.84 68.46 61.26 61.31 0.0M
2022-05-02 67.79 85.94 67.35 74.68 0.0M
2022-04-29 59.32 62.44 53.10 60.62 0.0M
2022-04-28 67.41 72.49 63.42 65.30 0.0M
2022-04-27 79.65 86.56 72.88 76.68 0.0M
2022-04-26 62.26 80.70 61.97 79.21 0.0M
2022-04-25 74.09 77.99 67.88 75.59 0.0M
2022-04-22 59.77 61.02 56.03 60.70 0.0M
2022-04-21 53.65 54.58 49.59 52.26 0.0M
2022-04-20 58.26 62.18 50.35 54.88 0.0M
2022-04-19 62.98 70.17 60.06 62.81 0.0M
2022-04-14 60.90 63.15 57.70 60.87 0.0M
2022-04-13 66.61 68.05 62.30 62.30 0.0M
2022-04-12 71.18 74.18 61.70 63.82 0.0M
2022-04-11 62.94 66.51 60.30 65.33 0.0M
2022-04-08 56.90 60.61 55.15 57.44 0.0M
2022-04-07 60.11 66.15 55.65 64.90 0.0M
2022-04-06 52.17 65.18 51.96 62.20 0.0M
2022-04-05 47.34 52.96 46.11 50.90 0.0M
2022-04-04 54.15 57.22 48.60 49.71 0.0M
2022-04-01 59.18 61.43 54.45 57.49 0.0M
2022-03-31 54.54 60.69 52.38 60.69 0.0M
2022-03-30 52.61 56.11 52.61 53.79 0.0M
2022-03-29 58.02 58.66 49.01 52.90 0.0M
2022-03-28 63.07 66.58 58.13 66.58 0.0M
2022-03-25 66.05 68.98 58.96 63.52 0.0M
2022-03-24 65.21 68.69 63.55 66.34 0.0M
2022-03-23 58.02 68.34 56.88 65.48 0.0M
2022-03-22 66.06 67.37 58.51 60.16 0.0M
2022-03-21 72.75 73.52 67.02 69.80 0.0M
2022-03-18 79.31 91.05 71.73 71.86 0.0M
2022-03-17 80.64 90.62 78.42 82.23 0.0M
2022-03-16 119.98 123.58 79.06 87.12 0.0M
2022-03-15 168.21 182.07 143.44 145.58 0.0M
2022-03-14 143.73 158.08 133.53 150.23 0.0M
2022-03-11 153.34 171.67 118.57 149.23 0.0M
2022-03-10 127.98 159.48 127.61 156.14 0.0M
2022-03-09 192.01 199.55 125.99 125.99 0.0M
2022-03-08 230.64 254.95 181.00 242.86 0.0M
2022-03-07 230.75 252.01 169.13 205.19 0.0M
2022-03-04 143.62 197.51 141.08 197.44 0.0M
2022-03-03 109.60 136.16 101.75 133.64 0.0M
2022-03-02 126.22 129.96 100.83 109.92 0.0M
2022-03-01 102.18 122.93 98.66 122.93 0.0M
2022-02-28 118.93 124.64 98.83 100.55 0.0M
2022-02-25 130.45 142.50 101.46 103.27 0.0M
2022-02-24 152.44 155.34 134.41 141.99 0.0M
2022-02-23 104.24 115.18 94.18 113.45 0.0M
2022-02-22 133.66 133.66 99.52 107.52 0.0M
2022-02-21 89.22 116.30 89.22 110.94 0.0M
2022-02-18 85.00 94.57 83.25 92.23 0.0M
2022-02-17 76.58 88.15 75.37 85.10 0.0M
2022-02-16 79.71 82.79 73.60 78.09 0.0M
2022-02-15 93.98 93.99 81.20 82.13 0.0M
2022-02-14 90.00 101.13 89.51 91.07 0.0M
2022-02-11 84.79 84.79 74.16 77.31 0.0M
2022-02-10 73.34 79.61 69.33 76.18 0.0M
2022-02-09 74.63 76.38 67.68 69.61 0.0M
2022-02-08 86.29 91.45 83.30 85.66 0.0M
2022-02-07 92.88 98.35 82.38 85.80 0.0M
2022-02-04 88.59 103.45 85.37 96.92 0.0M
2022-02-03 79.51 94.87 79.43 94.86 0.0M
2022-02-02 74.58 77.85 71.01 77.85 0.0M
2022-02-01 82.17 85.51 77.72 78.21 0.0M
2022-01-31 91.44 98.69 84.72 90.20 0.0M
2022-01-28 99.66 117.93 98.86 105.84 0.0M
2022-01-27 114.88 114.88 87.48 93.97 0.0M
2022-01-26 105.21 105.21 88.79 95.73 0.0M
2022-01-25 104.61 124.03 103.91 115.34 0.0M
2022-01-24 91.39 121.82 87.08 117.27 0.0M
2022-01-21 88.30 95.83 83.65 88.37 0.0M
2022-01-20 76.71 82.26 74.43 74.46 0.0M
2022-01-19 90.76 92.02 72.39 80.41 0.0M
2022-01-18 77.13 86.88 76.93 83.53 0.0M
2022-01-17 72.10 78.31 70.02 72.73 0.0M
2022-01-14 71.10 72.76 66.87 70.78 0.0M
2022-01-13 65.75 66.90 60.49 64.45 0.0M
2022-01-12 66.85 69.68 61.76 65.19 0.0M
2022-01-11 73.23 78.07 71.24 72.73 0.0M
2022-01-10 65.95 85.07 65.54 82.60 0.0M
2022-01-07 68.74 73.53 67.85 69.22 0.0M
2022-01-06 70.76 76.11 68.96 71.54 0.0M
2022-01-05 59.10 61.17 56.82 60.36 0.0M
2022-01-04 54.57 59.28 51.80 57.83 0.0M
2022-01-03 59.19 60.75 56.55 58.55 0.0M