BEL Basic Materials Net Return (BEBM)

BEBM
🏛️ ベルギー →
1,652.74
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 2,117.28 2,117.28 2,117.28 2,117.28 0.0M
2023-12-28 2,094.59 2,094.59 2,094.59 2,094.59 0.0M
2023-12-27 2,102.76 2,102.76 2,102.76 2,102.76 0.0M
2023-12-22 2,089.55 2,089.55 2,089.55 2,089.55 0.0M
2023-12-21 2,083.37 2,083.37 2,083.37 2,083.37 0.0M
2023-12-20 2,103.89 2,103.89 2,103.89 2,103.89 0.0M
2023-12-19 2,131.42 2,131.42 2,131.42 2,131.42 0.0M
2023-12-18 2,107.32 2,107.32 2,107.32 2,107.32 0.0M
2023-12-15 2,085.74 2,085.74 2,085.74 2,085.74 0.0M
2023-12-14 2,091.01 2,091.01 2,091.01 2,091.01 0.0M
2023-12-13 2,083.12 2,083.12 2,083.12 2,083.12 0.0M
2023-12-12 2,105.61 2,105.61 2,105.61 2,105.61 0.0M
2023-12-11 2,059.65 2,059.65 2,059.65 2,059.65 0.0M
2023-12-08 2,015.68 2,015.68 2,015.68 2,015.68 0.0M
2023-12-07 1,996.41 1,996.41 1,996.41 1,996.41 0.0M
2023-12-06 1,988.03 1,988.03 1,988.03 1,988.03 0.0M
2023-12-05 1,968.61 1,968.61 1,968.61 1,968.61 0.0M
2023-12-04 1,956.20 1,956.20 1,956.20 1,956.20 0.0M
2023-12-01 1,970.59 1,970.59 1,970.59 1,970.59 0.0M
2023-11-30 1,949.73 1,949.73 1,949.73 1,949.73 0.0M
2023-11-29 1,937.65 1,937.65 1,937.65 1,937.65 0.0M
2023-11-28 1,911.70 1,911.70 1,911.70 1,911.70 0.0M
2023-11-27 1,910.41 1,910.41 1,910.41 1,910.41 0.0M
2023-11-24 1,921.39 1,921.39 1,921.39 1,921.39 0.0M
2023-11-23 1,909.91 1,909.91 1,909.91 1,909.91 0.0M
2023-11-22 1,890.53 1,890.53 1,890.53 1,890.53 0.0M
2023-11-21 1,883.24 1,883.24 1,883.24 1,883.24 0.0M
2023-11-20 1,893.63 1,893.63 1,893.63 1,893.63 0.0M
2023-11-17 1,872.76 1,872.76 1,872.76 1,872.76 0.0M
2023-11-16 1,865.73 1,865.73 1,865.73 1,865.73 0.0M
2023-11-15 1,894.22 1,894.22 1,894.22 1,894.22 0.0M
2023-11-14 1,862.50 1,862.50 1,862.50 1,862.50 0.0M
2023-11-13 1,806.74 1,806.74 1,806.74 1,806.74 0.0M
2023-11-10 1,804.00 1,804.00 1,804.00 1,804.00 0.0M
2023-11-09 1,827.96 1,827.96 1,827.96 1,827.96 0.0M
2023-11-08 1,773.87 1,773.87 1,773.87 1,773.87 0.0M
2023-11-07 1,784.86 1,784.86 1,784.86 1,784.86 0.0M
2023-11-06 1,797.40 1,797.40 1,797.40 1,797.40 0.0M
2023-11-03 1,810.67 1,810.67 1,810.67 1,810.67 0.0M
2023-11-02 1,816.14 1,816.14 1,816.14 1,816.14 0.0M
2023-11-01 1,760.06 1,760.06 1,760.06 1,760.06 0.0M
2023-10-31 1,763.17 1,763.17 1,763.17 1,763.17 0.0M
2023-10-30 1,741.90 1,741.90 1,741.90 1,741.90 0.0M
2023-10-27 1,730.74 1,730.74 1,730.74 1,730.74 0.0M
2023-10-26 1,732.34 1,732.34 1,732.34 1,732.34 0.0M
2023-10-25 1,727.92 1,727.92 1,727.92 1,727.92 0.0M
2023-10-24 1,741.50 1,741.50 1,741.50 1,741.50 0.0M
2023-10-23 1,734.58 1,734.58 1,734.58 1,734.58 0.0M
2023-10-20 1,748.06 1,748.06 1,748.06 1,748.06 0.0M
2023-10-19 1,787.86 1,787.86 1,787.86 1,787.86 0.0M
2023-10-18 1,804.18 1,804.18 1,804.18 1,804.18 0.0M
2023-10-17 1,837.22 1,837.22 1,837.22 1,837.22 0.0M
2023-10-16 1,799.21 1,799.21 1,799.21 1,799.21 0.0M
2023-10-13 1,793.53 1,793.53 1,793.53 1,793.53 0.0M
2023-10-12 1,803.24 1,803.24 1,803.24 1,803.24 0.0M
2023-10-11 1,812.30 1,812.30 1,812.30 1,812.30 0.0M
2023-10-10 1,824.84 1,824.84 1,824.84 1,824.84 0.0M
2023-10-09 1,803.11 1,803.11 1,803.11 1,803.11 0.0M
2023-10-06 1,817.77 1,817.77 1,817.77 1,817.77 0.0M
2023-10-05 1,813.11 1,813.11 1,813.11 1,813.11 0.0M
2023-10-04 1,817.98 1,817.98 1,817.98 1,817.98 0.0M
2023-10-03 1,828.39 1,828.39 1,828.39 1,828.39 0.0M
2023-10-02 1,840.92 1,840.92 1,840.92 1,840.92 0.0M
2023-09-29 1,869.72 1,869.72 1,869.72 1,869.72 0.0M
2023-09-28 1,846.41 1,846.41 1,846.41 1,846.41 0.0M
2023-09-27 1,825.63 1,825.63 1,825.63 1,825.63 0.0M
2023-09-26 1,825.01 1,825.01 1,825.01 1,825.01 0.0M
2023-09-25 1,837.82 1,837.82 1,837.82 1,837.82 0.0M
2023-09-22 1,872.06 1,872.06 1,872.06 1,872.06 0.0M
2023-09-21 1,877.11 1,877.11 1,877.11 1,877.11 0.0M
2023-09-20 1,917.87 1,917.87 1,917.87 1,917.87 0.0M
2023-09-19 1,899.85 1,899.85 1,899.85 1,899.85 0.0M
2023-09-18 1,918.52 1,918.52 1,918.52 1,918.52 0.0M
2023-09-15 1,936.06 1,936.06 1,936.06 1,936.06 0.0M
2023-09-14 1,897.92 1,897.92 1,897.92 1,897.92 0.0M
2023-09-13 1,880.75 1,880.75 1,880.75 1,880.75 0.0M
2023-09-12 1,896.41 1,896.41 1,896.41 1,896.41 0.0M
2023-09-11 1,922.34 1,922.34 1,922.34 1,922.34 0.0M
2023-09-08 1,904.80 1,904.80 1,904.80 1,904.80 0.0M
2023-09-07 1,918.70 1,918.70 1,918.70 1,918.70 0.0M
2023-09-06 1,966.45 1,966.45 1,966.45 1,966.45 0.0M
2023-09-05 1,953.21 1,953.21 1,953.21 1,953.21 0.0M
2023-09-04 1,965.05 1,965.05 1,965.05 1,965.05 0.0M
2023-09-01 1,989.25 1,989.25 1,989.25 1,989.25 0.0M
2023-08-31 1,967.49 1,967.49 1,967.49 1,967.49 0.0M
2023-08-30 1,942.69 1,942.69 1,942.69 1,942.69 0.0M
2023-08-29 1,938.59 1,938.59 1,938.59 1,938.59 0.0M
2023-08-28 1,918.11 1,918.11 1,918.11 1,918.11 0.0M
2023-08-25 1,893.58 1,893.58 1,893.58 1,893.58 0.0M
2023-08-24 1,891.51 1,891.51 1,891.51 1,891.51 0.0M
2023-08-23 1,907.08 1,907.08 1,907.08 1,907.08 0.0M
2023-08-22 1,917.42 1,917.42 1,917.42 1,917.42 0.0M
2023-08-21 1,902.20 1,902.20 1,902.20 1,902.20 0.0M
2023-08-18 1,896.81 1,896.81 1,896.81 1,896.81 0.0M
2023-08-17 1,914.02 1,914.02 1,914.02 1,914.02 0.0M
2023-08-16 1,926.66 1,926.66 1,926.66 1,926.66 0.0M
2023-08-15 1,928.84 1,928.84 1,928.84 1,928.84 0.0M
2023-08-14 1,943.53 1,943.53 1,943.53 1,943.53 0.0M
2023-08-11 1,954.64 1,954.64 1,954.64 1,954.64 0.0M
2023-08-10 1,981.31 1,981.31 1,981.31 1,981.31 0.0M
2023-08-09 1,975.39 1,975.39 1,975.39 1,975.39 0.0M
2023-08-08 1,960.23 1,960.23 1,960.23 1,960.23 0.0M
2023-08-07 1,987.65 1,987.65 1,987.65 1,987.65 0.0M
2023-08-04 1,991.25 1,991.25 1,991.25 1,991.25 0.0M
2023-08-03 1,974.62 1,974.62 1,974.62 1,974.62 0.0M
2023-08-02 2,037.22 2,037.22 2,037.22 2,037.22 0.0M
2023-08-01 2,047.48 2,047.48 2,047.48 2,047.48 0.0M
2023-07-31 2,068.50 2,068.50 2,068.50 2,068.50 0.0M
2023-07-28 2,076.87 2,076.87 2,076.87 2,076.87 0.0M
2023-07-27 2,060.29 2,060.29 2,060.29 2,060.29 0.0M
2023-07-26 2,041.68 2,041.68 2,041.68 2,041.68 0.0M
2023-07-25 2,055.58 2,055.58 2,055.58 2,055.58 0.0M
2023-07-24 2,025.61 2,025.61 2,025.61 2,025.61 0.0M
2023-07-21 2,013.75 2,013.75 2,013.75 2,013.75 0.0M
2023-07-20 2,019.02 2,019.02 2,019.02 2,019.02 0.0M
2023-07-19 2,010.83 2,010.83 2,010.83 2,010.83 0.0M
2023-07-18 1,999.24 1,999.24 1,999.24 1,999.24 0.0M
2023-07-17 1,980.54 1,980.54 1,980.54 1,980.54 0.0M
2023-07-14 1,985.18 1,985.18 1,985.18 1,985.18 0.0M
2023-07-13 2,024.80 2,024.80 2,024.80 2,024.80 0.0M
2023-07-12 2,022.78 2,022.78 2,022.78 2,022.78 0.0M
2023-07-11 1,978.09 1,978.09 1,978.09 1,978.09 0.0M
2023-07-10 1,958.76 1,958.76 1,958.76 1,958.76 0.0M
2023-07-07 1,958.18 1,958.18 1,958.18 1,958.18 0.0M
2023-07-06 1,910.83 1,910.83 1,910.83 1,910.83 0.0M
2023-07-05 1,953.72 1,953.72 1,953.72 1,953.72 0.0M
2023-07-04 1,963.66 1,963.66 1,963.66 1,963.66 0.0M
2023-07-03 1,951.86 1,951.86 1,951.86 1,951.86 0.0M
2023-06-30 1,945.83 1,945.83 1,945.83 1,945.83 0.0M
2023-06-29 1,931.94 1,931.94 1,931.94 1,931.94 0.0M
2023-06-28 1,926.29 1,926.29 1,926.29 1,926.29 0.0M
2023-06-27 1,936.51 1,936.51 1,936.51 1,936.51 0.0M
2023-06-26 1,945.27 1,945.27 1,945.27 1,945.27 0.0M
2023-06-23 1,931.69 1,931.69 1,931.69 1,931.69 0.0M
2023-06-22 1,931.19 1,931.19 1,931.19 1,931.19 0.0M
2023-06-21 1,946.59 1,946.59 1,946.59 1,946.59 0.0M
2023-06-20 1,951.60 1,951.60 1,951.60 1,951.60 0.0M
2023-06-19 1,984.15 1,984.15 1,984.15 1,984.15 0.0M
2023-06-16 2,023.96 2,023.96 2,023.96 2,023.96 0.0M
2023-06-15 2,060.04 2,060.04 2,060.04 2,060.04 0.0M
2023-06-14 2,072.13 2,072.13 2,072.13 2,072.13 0.0M
2023-06-13 2,062.01 2,062.01 2,062.01 2,062.01 0.0M
2023-06-12 2,032.37 2,032.37 2,032.37 2,032.37 0.0M
2023-06-09 2,014.05 2,014.05 2,014.05 2,014.05 0.0M
2023-06-08 2,042.65 2,042.65 2,042.65 2,042.65 0.0M
2023-06-07 2,028.31 2,028.31 2,028.31 2,028.31 0.0M
2023-06-06 2,025.38 2,025.38 2,025.38 2,025.38 0.0M
2023-06-05 2,019.44 2,019.44 2,019.44 2,019.44 0.0M
2023-06-02 2,020.44 2,020.44 2,020.44 2,020.44 0.0M
2023-06-01 1,957.17 1,957.17 1,957.17 1,957.17 0.0M
2023-05-31 1,936.79 1,936.79 1,936.79 1,936.79 0.0M
2023-05-30 1,979.70 1,979.70 1,979.70 1,979.70 0.0M
2023-05-29 1,994.49 1,994.49 1,994.49 1,994.49 0.0M
2023-05-26 1,997.55 1,997.55 1,997.55 1,997.55 0.0M
2023-05-25 1,971.92 1,971.92 1,971.92 1,971.92 0.0M
2023-05-24 1,981.25 1,981.25 1,981.25 1,981.25 0.0M
2023-05-23 2,013.41 2,013.41 2,013.41 2,013.41 0.0M
2023-05-22 2,008.23 2,008.23 2,008.23 2,008.23 0.0M
2023-05-19 2,008.15 2,008.15 2,008.15 2,008.15 0.0M
2023-05-18 1,998.86 1,998.86 1,998.86 1,998.86 0.0M
2023-05-17 1,980.52 1,980.52 1,980.52 1,980.52 0.0M
2023-05-16 1,966.01 1,966.01 1,966.01 1,966.01 0.0M
2023-05-15 1,998.28 1,998.28 1,998.28 1,998.28 0.0M
2023-05-12 1,999.55 1,999.55 1,999.55 1,999.55 0.0M
2023-05-11 2,004.58 2,004.58 2,004.58 2,004.58 0.0M
2023-05-10 2,007.52 2,007.52 2,007.52 2,007.52 0.0M
2023-05-09 2,023.15 2,023.15 2,023.15 2,023.15 0.0M
2023-05-08 2,029.79 2,029.79 2,029.79 2,029.79 0.0M
2023-05-05 2,028.42 2,028.42 2,028.42 2,028.42 0.0M
2023-05-04 1,974.51 1,974.51 1,974.51 1,974.51 0.0M
2023-05-03 2,007.15 2,007.15 2,007.15 2,007.15 0.0M
2023-05-02 1,986.47 1,986.47 1,986.47 1,986.47 0.0M
2023-04-28 2,033.97 2,033.97 2,033.97 2,033.97 0.0M
2023-04-27 2,001.75 2,001.75 2,001.75 2,001.75 0.0M
2023-04-26 2,013.67 2,013.67 2,013.67 2,013.67 0.0M
2023-04-25 2,014.55 2,014.55 2,014.55 2,014.55 0.0M
2023-04-24 2,025.04 2,025.04 2,025.04 2,025.04 0.0M
2023-04-21 2,022.55 2,022.55 2,022.55 2,022.55 0.0M
2023-04-20 2,039.82 2,039.82 2,039.82 2,039.82 0.0M
2023-04-19 2,048.57 2,048.57 2,048.57 2,048.57 0.0M
2023-04-18 2,051.23 2,051.23 2,051.23 2,051.23 0.0M
2023-04-17 2,056.57 2,056.57 2,056.57 2,056.57 0.0M
2023-04-14 2,037.55 2,037.55 2,037.55 2,037.55 0.0M
2023-04-13 2,023.58 2,023.58 2,023.58 2,023.58 0.0M
2023-04-12 2,010.01 2,010.01 2,010.01 2,010.01 0.0M
2023-04-11 2,012.89 2,012.89 2,012.89 2,012.89 0.0M
2023-04-06 1,972.19 1,972.19 1,972.19 1,972.19 0.0M
2023-04-05 1,968.88 1,968.88 1,968.88 1,968.88 0.0M
2023-04-04 2,005.36 2,005.36 2,005.36 2,005.36 0.0M
2023-04-03 2,032.24 2,032.24 2,032.24 2,032.24 0.0M
2023-03-31 2,041.51 2,041.51 2,041.51 2,041.51 0.0M
2023-03-30 2,026.98 2,026.98 2,026.98 2,026.98 0.0M
2023-03-29 1,993.85 1,993.85 1,993.85 1,993.85 0.0M
2023-03-28 1,980.64 1,980.64 1,980.64 1,980.64 0.0M
2023-03-27 1,978.25 1,978.25 1,978.25 1,978.25 0.0M
2023-03-24 1,951.30 1,951.30 1,951.30 1,951.30 0.0M
2023-03-23 1,985.99 1,985.99 1,985.99 1,985.99 0.0M
2023-03-22 2,004.89 2,004.89 2,004.89 2,004.89 0.0M
2023-03-21 2,000.19 2,000.19 2,000.19 2,000.19 0.0M
2023-03-20 1,955.79 1,955.79 1,955.79 1,955.79 0.0M
2023-03-17 1,935.02 1,935.02 1,935.02 1,935.02 0.0M
2023-03-16 1,948.38 1,948.38 1,948.38 1,948.38 0.0M
2023-03-15 1,939.68 1,939.68 1,939.68 1,939.68 0.0M
2023-03-14 2,027.19 2,027.19 2,027.19 2,027.19 0.0M
2023-03-13 2,011.33 2,011.33 2,011.33 2,011.33 0.0M
2023-03-10 2,069.98 2,069.98 2,069.98 2,069.98 0.0M
2023-03-09 2,099.37 2,099.37 2,099.37 2,099.37 0.0M
2023-03-08 2,115.37 2,115.37 2,115.37 2,115.37 0.0M
2023-03-07 2,121.00 2,121.00 2,121.00 2,121.00 0.0M
2023-03-06 2,127.94 2,127.94 2,127.94 2,127.94 0.0M
2023-03-03 2,152.64 2,152.64 2,152.64 2,152.64 0.0M
2023-03-02 2,117.34 2,117.34 2,117.34 2,117.34 0.0M
2023-03-01 2,112.77 2,112.77 2,112.77 2,112.77 0.0M
2023-02-28 2,107.62 2,107.62 2,107.62 2,107.62 0.0M
2023-02-27 2,103.81 2,103.81 2,103.81 2,103.81 0.0M
2023-02-24 2,077.49 2,077.49 2,077.49 2,077.49 0.0M
2023-02-23 2,094.44 2,094.44 2,094.44 2,094.44 0.0M
2023-02-22 2,117.56 2,117.56 2,117.56 2,117.56 0.0M
2023-02-21 2,143.41 2,143.41 2,143.41 2,143.41 0.0M
2023-02-20 2,163.43 2,163.43 2,163.43 2,163.43 0.0M
2023-02-17 2,153.24 2,153.24 2,153.24 2,153.24 0.0M
2023-02-16 2,153.88 2,153.88 2,153.88 2,153.88 0.0M
2023-02-15 2,150.39 2,150.39 2,150.39 2,150.39 0.0M
2023-02-14 2,123.01 2,123.01 2,123.01 2,123.01 0.0M
2023-02-13 2,122.35 2,122.35 2,122.35 2,122.35 0.0M
2023-02-10 2,130.26 2,130.26 2,130.26 2,130.26 0.0M
2023-02-09 2,175.42 2,175.42 2,175.42 2,175.42 0.0M
2023-02-08 2,159.18 2,159.18 2,159.18 2,159.18 0.0M
2023-02-07 2,154.82 2,154.82 2,154.82 2,154.82 0.0M
2023-02-06 2,155.42 2,155.42 2,155.42 2,155.42 0.0M
2023-02-03 2,194.63 2,194.63 2,194.63 2,194.63 0.0M
2023-02-02 2,175.13 2,175.13 2,175.13 2,175.13 0.0M
2023-02-01 2,144.95 2,144.95 2,144.95 2,144.95 0.0M
2023-01-31 2,138.29 2,138.29 2,138.29 2,138.29 0.0M
2023-01-30 2,137.50 2,137.50 2,137.50 2,137.50 0.0M
2023-01-27 2,154.03 2,154.03 2,154.03 2,154.03 0.0M
2023-01-26 2,136.39 2,136.39 2,136.39 2,136.39 0.0M
2023-01-25 2,118.53 2,118.53 2,118.53 2,118.53 0.0M
2023-01-24 2,130.83 2,130.83 2,130.83 2,130.83 0.0M
2023-01-23 2,119.81 2,119.81 2,119.81 2,119.81 0.0M
2023-01-20 2,107.29 2,107.29 2,107.29 2,107.29 0.0M
2023-01-19 2,097.64 2,097.64 2,097.64 2,097.64 0.0M
2023-01-18 2,133.23 2,133.23 2,133.23 2,133.23 0.0M
2023-01-17 2,119.92 2,119.92 2,119.92 2,119.92 0.0M
2023-01-16 2,127.99 2,127.99 2,127.99 2,127.99 0.0M
2023-01-13 2,133.95 2,133.95 2,133.95 2,133.95 0.0M
2023-01-12 2,129.79 2,129.79 2,129.79 2,129.79 0.0M
2023-01-11 2,129.88 2,129.88 2,129.88 2,129.88 0.0M
2023-01-10 2,099.18 2,099.18 2,099.18 2,099.18 0.0M
2023-01-09 2,134.89 2,134.89 2,134.89 2,134.89 0.0M
2023-01-06 2,123.90 2,123.90 2,123.90 2,123.90 0.0M
2023-01-05 2,086.16 2,086.16 2,086.16 2,086.16 0.0M
2023-01-04 2,090.90 2,090.90 2,090.90 2,090.90 0.0M
2023-01-03 2,059.62 2,059.62 2,059.62 2,059.62 0.0M
2023-01-02 2,064.20 2,064.20 2,064.20 2,064.20 0.0M