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
2023-12-29 1,653.87 1,691.97 1,586.07 1,674.35 0.0M
2023-12-28 1,617.88 1,689.34 1,614.11 1,667.71 0.0M
2023-12-27 1,634.28 1,700.13 1,616.78 1,670.16 0.0M
2023-12-22 1,615.57 1,747.99 1,609.28 1,690.44 0.0M
2023-12-21 1,608.62 1,651.99 1,571.57 1,599.00 0.0M
2023-12-20 1,526.44 1,595.38 1,478.91 1,524.02 0.0M
2023-12-19 1,597.70 1,597.83 1,528.06 1,545.86 0.0M
2023-12-18 1,592.03 1,639.24 1,535.71 1,611.98 0.0M
2023-12-15 1,518.53 1,572.28 1,469.72 1,530.05 0.0M
2023-12-14 1,520.18 1,669.83 1,422.33 1,593.30 0.0M
2023-12-13 1,645.66 1,652.03 1,565.92 1,652.03 0.0M
2023-12-12 1,674.80 1,687.15 1,576.40 1,669.01 0.0M
2023-12-11 1,750.83 1,796.61 1,646.47 1,660.45 0.0M
2023-12-08 1,858.94 1,881.24 1,715.12 1,757.83 0.0M
2023-12-07 1,926.31 1,947.34 1,869.59 1,889.79 0.0M
2023-12-06 1,893.46 1,907.61 1,820.07 1,891.39 0.0M
2023-12-05 2,079.24 2,089.90 1,911.36 1,942.27 0.0M
2023-12-04 2,039.11 2,058.83 1,962.90 2,031.05 0.0M
2023-12-01 2,116.48 2,116.84 1,977.06 2,004.54 0.0M
2023-11-30 2,198.00 2,282.03 2,093.42 2,182.50 0.0M
2023-11-29 2,349.91 2,360.10 2,200.22 2,270.89 0.0M
2023-11-28 2,283.21 2,355.74 2,264.28 2,286.95 0.0M
2023-11-27 2,190.06 2,216.92 2,131.49 2,202.23 0.0M
2023-11-24 2,280.03 2,281.64 2,134.70 2,154.58 0.0M
2023-11-23 2,293.35 2,341.79 2,246.76 2,250.61 0.0M
2023-11-22 2,345.55 2,374.82 2,283.93 2,317.31 0.0M
2023-11-21 2,357.63 2,405.08 2,311.74 2,360.92 0.0M
2023-11-20 2,379.10 2,389.98 2,311.86 2,330.29 0.0M
2023-11-17 2,541.19 2,541.19 2,328.59 2,349.35 0.0M
2023-11-16 2,358.35 2,503.85 2,294.28 2,501.90 0.0M
2023-11-15 2,394.00 2,394.00 2,249.64 2,299.01 0.0M
2023-11-14 2,583.54 2,675.09 2,348.56 2,446.79 0.0M
2023-11-13 2,731.05 2,781.53 2,592.74 2,607.93 0.0M
2023-11-10 2,898.73 3,017.62 2,803.03 2,875.52 0.0M
2023-11-09 3,534.27 3,661.70 2,735.78 2,766.83 0.0M
2023-11-08 3,623.88 3,660.10 3,323.36 3,443.73 0.0M
2023-11-07 3,476.59 3,511.20 3,320.75 3,388.96 0.0M
2023-11-06 3,269.25 3,423.04 3,229.96 3,404.01 0.0M
2023-11-03 3,222.40 3,404.67 3,200.52 3,348.45 0.0M
2023-11-02 3,792.89 3,809.86 3,223.41 3,357.35 0.0M
2023-11-01 4,261.04 4,502.39 3,963.58 4,151.39 0.0M
2023-10-31 4,696.80 4,704.43 4,193.16 4,384.97 0.0M
2023-10-30 4,459.38 4,761.18 4,310.06 4,677.64 0.0M
2023-10-27 4,349.62 4,711.76 4,098.90 4,653.49 0.0M
2023-10-26 4,581.26 4,660.41 4,178.44 4,343.82 0.0M
2023-10-25 4,185.66 4,361.39 4,053.86 4,169.13 0.0M
2023-10-24 4,363.18 4,554.13 4,085.04 4,194.02 0.0M
2023-10-23 4,515.25 4,813.72 4,307.09 4,343.23 0.0M
2023-10-20 4,208.42 4,513.11 4,068.87 4,513.11 0.0M
2023-10-19 3,861.22 4,025.19 3,730.68 3,899.33 0.0M
2023-10-18 3,649.26 3,855.80 3,409.41 3,792.96 0.0M
2023-10-17 3,610.09 3,751.46 3,372.87 3,451.77 0.0M
2023-10-16 3,444.68 3,704.08 3,409.25 3,513.73 0.0M
2023-10-13 3,359.19 3,609.44 3,175.80 3,574.23 0.0M
2023-10-12 3,206.83 3,299.23 3,080.02 3,237.48 0.0M
2023-10-11 3,453.57 3,453.57 3,224.11 3,406.52 0.0M
2023-10-10 3,765.93 3,765.93 3,293.14 3,352.27 0.0M
2023-10-09 4,022.72 4,172.14 3,799.35 4,070.17 0.0M
2023-10-06 4,322.48 4,490.99 4,006.51 4,017.96 0.0M
2023-10-05 4,244.46 4,357.27 4,047.75 4,308.31 0.0M
2023-10-04 4,684.27 4,700.34 4,078.97 4,357.29 0.0M
2023-10-03 4,326.20 4,464.62 4,061.47 4,436.08 0.0M
2023-10-02 3,824.24 4,326.33 3,756.70 4,171.26 0.0M
2023-09-29 3,853.58 3,910.79 3,495.60 3,910.79 0.0M
2023-09-28 4,381.67 4,680.64 4,057.51 4,062.90 0.0M
2023-09-27 4,187.44 4,436.07 4,039.80 4,311.69 0.0M
2023-09-26 4,360.16 4,465.29 4,175.12 4,325.16 0.0M
2023-09-25 3,939.73 4,315.08 3,825.16 4,031.89 0.0M
2023-09-22 3,906.86 4,013.09 3,728.14 3,837.25 0.0M
2023-09-21 3,684.39 3,884.36 3,622.73 3,749.42 0.0M
2023-09-20 3,576.71 3,624.44 3,319.84 3,438.53 0.0M
2023-09-19 3,616.99 3,695.82 3,382.69 3,600.48 0.0M
2023-09-18 3,338.30 3,605.41 3,322.09 3,552.66 0.0M
2023-09-15 2,995.99 3,308.38 2,960.70 3,291.08 0.0M
2023-09-14 3,517.98 3,649.10 3,097.37 3,162.27 0.0M
2023-09-13 3,690.16 3,810.50 3,563.17 3,629.09 0.0M
2023-09-12 3,324.65 3,636.67 3,308.74 3,540.41 0.0M
2023-09-11 3,317.70 3,451.26 3,159.51 3,434.48 0.0M
2023-09-08 3,282.61 3,704.42 3,273.01 3,414.65 0.0M
2023-09-07 3,290.61 3,457.62 3,188.04 3,382.44 0.0M
2023-09-06 3,217.98 3,315.85 3,008.09 3,138.44 0.0M
2023-09-05 3,189.28 3,337.59 3,004.70 3,072.41 0.0M
2023-09-04 2,929.31 3,081.33 2,751.43 3,056.19 0.0M
2023-09-01 3,168.84 3,198.52 2,938.38 3,103.73 0.0M
2023-08-31 3,077.68 3,204.97 2,937.47 3,204.97 0.0M
2023-08-30 3,110.09 3,264.99 3,019.95 3,135.64 0.0M
2023-08-29 3,208.84 3,288.08 3,079.38 3,113.02 0.0M
2023-08-28 3,434.67 3,527.80 3,236.26 3,311.64 0.0M
2023-08-25 3,795.09 3,801.93 3,434.77 3,725.93 0.0M
2023-08-24 3,043.55 3,720.57 2,996.31 3,691.03 0.0M
2023-08-23 3,421.51 3,533.63 3,273.12 3,379.69 0.0M
2023-08-22 3,495.16 3,565.79 3,209.89 3,495.73 0.0M
2023-08-21 3,622.12 3,757.96 3,385.31 3,726.49 0.0M
2023-08-18 3,601.20 3,891.73 3,567.19 3,643.00 0.0M
2023-08-17 2,842.34 3,525.69 2,761.84 3,515.82 0.0M
2023-08-16 2,804.00 2,902.29 2,707.55 2,801.34 0.0M
2023-08-15 2,417.86 2,803.30 2,417.86 2,719.40 0.0M
2023-08-14 2,563.96 2,660.55 2,471.43 2,491.34 0.0M
2023-08-11 2,281.42 2,565.88 2,272.45 2,517.94 0.0M
2023-08-10 2,332.03 2,336.33 2,084.03 2,175.28 0.0M
2023-08-09 2,378.95 2,492.13 2,295.63 2,454.21 0.0M
2023-08-08 2,503.92 2,679.50 2,394.17 2,558.77 0.0M
2023-08-07 2,479.63 2,525.14 2,372.73 2,396.99 0.0M
2023-08-04 2,467.06 2,614.15 2,388.50 2,409.81 0.0M
2023-08-03 2,487.28 2,675.73 2,450.75 2,492.75 0.0M
2023-08-02 2,327.55 2,434.58 2,182.19 2,379.87 0.0M
2023-08-01 1,988.33 2,123.70 1,940.09 2,087.44 0.0M
2023-07-31 1,936.64 2,007.06 1,890.90 1,948.20 0.0M
2023-07-28 2,028.90 2,044.19 1,865.77 1,888.61 0.0M
2023-07-27 2,355.49 2,355.49 1,905.41 1,940.91 0.0M
2023-07-26 2,391.87 2,614.21 2,386.44 2,466.29 0.0M
2023-07-25 2,408.53 2,479.24 2,294.26 2,338.27 0.0M
2023-07-24 2,620.61 2,692.78 2,542.52 2,615.99 0.0M
2023-07-21 2,731.75 2,733.26 2,533.29 2,536.21 0.0M
2023-07-20 2,673.40 2,722.65 2,578.84 2,677.45 0.0M
2023-07-19 2,406.28 2,519.28 2,365.01 2,500.26 0.0M
2023-07-18 2,632.93 2,632.93 2,476.43 2,515.78 0.0M
2023-07-17 2,543.09 2,596.11 2,416.53 2,547.27 0.0M
2023-07-14 2,483.15 2,483.15 2,290.62 2,373.20 0.0M
2023-07-13 2,728.82 2,729.80 2,421.65 2,504.27 0.0M
2023-07-12 3,091.71 3,126.75 2,632.82 2,738.99 0.0M
2023-07-11 3,206.89 3,377.91 3,132.08 3,268.48 0.0M
2023-07-10 3,542.36 3,542.36 3,186.10 3,268.05 0.0M
2023-07-07 3,384.73 3,618.38 3,217.08 3,357.70 0.0M
2023-07-06 2,944.92 3,425.53 2,941.48 3,362.54 0.0M
2023-07-05 2,651.67 2,796.11 2,587.43 2,765.46 0.0M
2023-07-04 2,508.81 2,523.09 2,412.79 2,481.40 0.0M
2023-07-03 2,531.44 2,554.22 2,394.67 2,553.98 0.0M
2023-06-30 2,881.24 2,942.22 2,566.22 2,640.42 0.0M
2023-06-29 2,856.58 2,911.66 2,772.46 2,821.17 0.0M
2023-06-28 3,067.15 3,087.53 2,824.07 2,862.01 0.0M
2023-06-27 3,105.80 3,378.85 3,045.66 3,158.03 0.0M
2023-06-26 3,303.20 3,553.97 3,189.94 3,287.91 0.0M
2023-06-23 3,315.05 3,436.52 3,208.13 3,317.33 0.0M
2023-06-22 3,482.50 3,559.30 3,205.95 3,205.95 0.0M
2023-06-21 3,112.97 3,241.14 3,036.09 3,203.36 0.0M
2023-06-20 2,959.65 3,064.73 2,884.80 3,043.74 0.0M
2023-06-19 2,759.47 2,850.79 2,704.26 2,824.86 0.0M
2023-06-16 2,612.45 2,700.14 2,562.75 2,687.49 0.0M
2023-06-15 2,752.37 2,875.71 2,626.42 2,687.99 0.0M
2023-06-14 2,894.17 2,932.08 2,669.62 2,728.87 0.0M
2023-06-13 2,929.46 3,113.42 2,816.78 2,864.34 0.0M
2023-06-12 3,126.06 3,187.05 3,010.39 3,168.37 0.0M
2023-06-09 3,037.55 3,342.47 3,037.55 3,202.96 0.0M
2023-06-08 3,248.06 3,280.73 3,125.86 3,133.28 0.0M
2023-06-07 3,100.34 3,191.26 3,020.69 3,103.08 0.0M
2023-06-06 3,173.64 3,272.65 3,059.05 3,075.73 0.0M
2023-06-05 2,886.86 3,050.72 2,847.75 3,045.26 0.0M
2023-06-02 3,219.97 3,277.65 2,937.46 2,975.86 0.0M
2023-06-01 3,463.66 3,556.65 3,283.34 3,366.69 0.0M
2023-05-31 3,680.05 3,755.74 3,415.46 3,737.08 0.0M
2023-05-30 3,037.22 3,436.99 3,010.37 3,384.96 0.0M
2023-05-29 2,893.92 3,099.13 2,875.35 3,082.19 0.0M
2023-05-26 3,362.91 3,456.81 2,819.77 2,937.99 0.0M
2023-05-25 3,371.93 3,602.33 3,329.24 3,525.31 0.0M
2023-05-24 3,334.52 3,730.91 3,317.01 3,572.99 0.0M
2023-05-23 3,069.68 3,110.41 2,972.88 3,092.02 0.0M
2023-05-22 3,056.55 3,115.27 2,986.07 3,024.80 0.0M
2023-05-19 3,007.06 3,040.61 2,851.61 3,040.61 0.0M
2023-05-18 3,353.67 3,363.89 3,071.50 3,111.45 0.0M
2023-05-17 3,695.10 3,746.56 3,495.75 3,532.28 0.0M
2023-05-16 3,676.35 3,710.68 3,484.89 3,633.27 0.0M
2023-05-15 3,641.16 3,769.08 3,548.24 3,631.85 0.0M
2023-05-12 3,776.21 3,845.77 3,642.00 3,791.46 0.0M
2023-05-11 3,944.33 4,118.31 3,646.79 3,900.13 0.0M
2023-05-10 4,105.03 4,252.13 3,934.66 4,090.46 0.0M
2023-05-09 3,918.51 4,268.51 3,899.72 4,082.25 0.0M
2023-05-08 3,900.65 3,936.69 3,745.13 3,858.48 0.0M
2023-05-05 4,289.81 4,385.82 3,937.56 3,964.87 0.0M
2023-05-04 4,334.05 4,837.04 4,306.01 4,526.58 0.0M
2023-05-03 4,124.61 4,412.77 4,098.18 4,346.91 0.0M
2023-05-02 3,645.70 4,374.56 3,589.33 4,339.05 0.0M
2023-04-28 3,855.87 4,177.72 3,620.80 3,645.50 0.0M
2023-04-27 4,293.67 4,338.19 3,986.89 3,990.00 0.0M
2023-04-26 4,159.85 4,428.97 4,117.82 4,200.52 0.0M
2023-04-25 3,832.05 4,012.87 3,818.50 3,962.56 0.0M
2023-04-24 3,786.60 3,788.85 3,532.96 3,635.93 0.0M
2023-04-21 3,736.19 3,830.15 3,595.90 3,655.50 0.0M
2023-04-20 3,688.63 3,949.05 3,673.21 3,717.59 0.0M
2023-04-19 3,768.75 3,895.37 3,715.29 3,758.11 0.0M
2023-04-18 3,813.27 3,829.90 3,514.13 3,616.13 0.0M
2023-04-17 3,719.08 3,859.82 3,612.89 3,848.99 0.0M
2023-04-14 3,765.74 3,840.45 3,594.28 3,698.78 0.0M
2023-04-13 3,890.93 3,958.02 3,756.56 3,779.34 0.0M
2023-04-12 3,721.52 3,891.70 3,369.56 3,827.75 0.0M
2023-04-11 3,572.78 3,682.01 3,522.36 3,644.40 0.0M
2023-04-06 3,929.71 3,967.44 3,742.87 3,802.57 0.0M
2023-04-05 3,959.81 4,143.33 3,907.10 4,016.43 0.0M
2023-04-04 3,689.38 3,880.21 3,517.25 3,879.98 0.0M
2023-04-03 3,847.77 3,930.82 3,724.69 3,874.02 0.0M
2023-03-31 4,184.41 4,256.82 3,894.37 3,981.58 0.0M
2023-03-30 4,468.33 4,468.33 4,109.94 4,185.10 0.0M
2023-03-29 5,097.26 5,140.23 4,610.52 4,629.85 0.0M
2023-03-28 5,002.35 5,655.69 4,913.44 5,504.80 0.0M
2023-03-27 5,139.59 5,530.83 5,026.57 5,348.16 0.0M
2023-03-24 4,980.23 5,903.87 4,980.23 5,649.90 0.0M
2023-03-23 5,105.79 5,354.93 4,735.36 4,873.87 0.0M
2023-03-22 5,322.57 5,407.89 4,778.69 4,990.95 0.0M
2023-03-21 5,563.66 5,597.18 4,912.92 5,399.29 0.0M
2023-03-20 6,972.48 7,629.33 5,691.54 5,980.22 0.0M
2023-03-17 5,660.44 6,883.73 5,183.80 6,568.63 0.0M
2023-03-16 6,255.04 7,710.86 5,966.39 6,171.56 0.0M
2023-03-15 5,784.87 7,345.43 5,739.16 7,236.95 0.0M
2023-03-14 6,417.58 6,765.46 5,456.28 5,627.04 0.0M
2023-03-13 5,456.52 7,050.23 5,445.40 6,547.04 0.0M
2023-03-10 5,456.10 5,737.04 5,108.17 5,391.34 0.0M
2023-03-09 4,869.17 5,163.35 4,592.04 4,746.83 0.0M
2023-03-08 5,041.00 5,048.60 4,678.18 4,734.54 0.0M
2023-03-07 4,568.43 4,877.71 4,375.31 4,849.20 0.0M
2023-03-06 4,179.11 4,486.40 4,165.04 4,368.28 0.0M
2023-03-03 4,380.95 4,499.20 4,239.51 4,317.64 0.0M
2023-03-02 5,281.66 5,401.23 4,646.68 4,646.68 0.0M
2023-03-01 4,596.84 5,086.47 4,415.75 5,032.02 0.0M
2023-02-28 4,727.33 4,904.99 4,477.72 4,802.45 0.0M
2023-02-27 4,866.78 4,866.78 4,328.92 4,555.21 0.0M
2023-02-24 4,490.88 5,294.36 4,458.56 5,294.36 0.0M
2023-02-23 4,486.31 4,710.80 4,348.38 4,710.80 0.0M
2023-02-22 4,766.83 5,027.86 4,610.40 4,714.24 0.0M
2023-02-21 4,592.47 4,952.21 4,501.72 4,647.68 0.0M
2023-02-20 4,194.85 4,444.89 4,174.27 4,360.56 0.0M
2023-02-17 4,306.33 4,490.82 4,068.55 4,218.96 0.0M
2023-02-16 3,763.78 4,147.67 3,572.53 3,882.01 0.0M
2023-02-15 4,435.39 4,461.81 4,034.86 4,035.21 0.0M
2023-02-14 4,351.51 4,527.85 3,969.02 4,423.97 0.0M
2023-02-13 5,083.97 5,098.41 4,403.68 4,440.20 0.0M
2023-02-10 5,125.84 5,426.52 4,899.64 5,141.52 0.0M
2023-02-09 5,073.73 5,083.65 4,551.99 4,830.56 0.0M
2023-02-08 4,911.89 5,458.42 4,872.25 5,458.42 0.0M
2023-02-07 5,156.23 5,395.24 5,041.92 5,136.06 0.0M
2023-02-06 4,807.98 5,347.05 4,788.26 5,180.68 0.0M
2023-02-03 4,975.12 5,031.77 4,512.83 4,512.83 0.0M
2023-02-02 5,355.77 5,355.77 4,579.22 4,845.62 0.0M
2023-02-01 5,714.14 5,870.86 5,457.82 5,672.00 0.0M
2023-01-31 6,104.38 6,531.50 5,815.37 5,865.13 0.0M
2023-01-30 6,016.77 6,384.76 5,881.45 5,890.28 0.0M
2023-01-27 5,561.53 5,733.51 5,357.36 5,457.50 0.0M
2023-01-26 5,727.01 5,933.40 5,432.95 5,718.96 0.0M
2023-01-25 5,951.81 6,699.21 5,870.74 6,207.48 0.0M
2023-01-24 5,533.48 6,069.74 5,482.24 5,809.99 0.0M
2023-01-23 6,296.02 6,350.19 5,583.27 5,695.06 0.0M
2023-01-20 6,537.79 6,800.48 6,459.19 6,496.75 0.0M
2023-01-19 6,111.75 6,765.36 5,970.48 6,765.36 0.0M
2023-01-18 5,590.09 5,776.36 5,240.78 5,733.73 0.0M
2023-01-17 5,982.37 6,214.47 5,528.23 5,755.10 0.0M
2023-01-16 5,741.73 5,952.02 5,701.95 5,787.66 0.0M
2023-01-13 6,061.93 6,158.35 5,605.00 5,801.92 0.0M
2023-01-12 6,644.63 6,687.18 5,933.51 6,322.15 0.0M
2023-01-11 6,978.57 7,009.39 6,371.92 6,592.47 0.0M
2023-01-10 7,399.10 7,399.10 6,939.13 7,154.84 0.0M
2023-01-09 7,489.24 7,761.96 6,677.60 6,858.00 0.0M
2023-01-06 9,303.34 9,804.66 8,081.39 8,193.54 0.0M
2023-01-05 9,309.60 9,712.04 8,981.01 9,511.42 0.0M
2023-01-04 10,231.28 10,231.28 8,860.37 9,101.94 0.0M
2023-01-03 11,426.63 11,426.63 9,342.60 10,573.99 0.0M
2023-01-02 12,471.22 12,978.69 11,562.64 11,642.47 0.0M