BEL All Share (BSPT)

BSPT
🏛️ ベルギー →
14,935.54
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 13,383.82 13,502.21 13,371.13 13,499.88 0.0M
2024-12-30 13,464.79 13,464.79 13,353.56 13,383.85 0.0M
2024-12-27 13,358.07 13,464.78 13,341.22 13,464.78 0.0M
2024-12-24 13,304.02 13,405.11 13,304.02 13,357.98 0.0M
2024-12-23 13,282.60 13,315.57 13,225.65 13,304.02 0.0M
2024-12-20 13,294.89 13,294.89 13,134.77 13,282.60 0.0M
2024-12-19 13,414.60 13,414.60 13,227.81 13,294.64 0.0M
2024-12-18 13,375.42 13,434.68 13,373.27 13,416.04 0.0M
2024-12-17 13,496.66 13,496.66 13,343.84 13,376.00 0.0M
2024-12-16 13,578.45 13,578.45 13,430.66 13,499.11 0.0M
2024-12-13 13,563.45 13,646.34 13,561.35 13,578.46 0.0M
2024-12-12 13,561.87 13,634.12 13,560.49 13,563.45 0.0M
2024-12-11 13,632.47 13,632.47 13,544.98 13,561.84 0.0M
2024-12-10 13,651.20 13,686.69 13,618.44 13,632.47 0.0M
2024-12-09 13,636.96 13,682.63 13,617.63 13,652.06 0.0M
2024-12-06 13,633.30 13,693.26 13,624.05 13,636.66 0.0M
2024-12-05 13,571.45 13,670.20 13,571.45 13,632.94 0.0M
2024-12-04 13,584.56 13,622.53 13,554.12 13,571.45 0.0M
2024-12-03 13,529.63 13,662.59 13,529.63 13,584.53 0.0M
2024-12-02 13,597.73 13,635.95 13,484.97 13,529.56 0.0M
2024-11-29 13,546.55 13,603.38 13,496.09 13,597.89 0.0M
2024-11-28 13,521.58 13,586.43 13,503.11 13,546.46 0.0M
2024-11-27 13,541.29 13,541.29 13,455.94 13,521.58 0.0M
2024-11-26 13,746.44 13,746.44 13,541.30 13,541.30 0.0M
2024-11-25 13,786.24 13,854.78 13,735.01 13,746.44 0.0M
2024-11-22 13,699.84 13,796.78 13,639.57 13,786.27 0.0M
2024-11-21 13,686.27 13,730.36 13,586.21 13,699.57 0.0M
2024-11-20 13,689.64 13,795.29 13,664.21 13,686.35 0.0M
2024-11-19 13,812.20 13,861.34 13,585.33 13,689.64 0.0M
2024-11-18 13,769.61 13,838.13 13,751.80 13,812.20 0.0M
2024-11-15 13,847.04 13,847.04 13,730.62 13,769.49 0.0M
2024-11-14 13,674.00 13,878.90 13,674.00 13,847.07 0.0M
2024-11-13 13,655.56 13,696.33 13,573.82 13,674.13 0.0M
2024-11-12 13,942.39 13,942.39 13,646.86 13,655.70 0.0M
2024-11-11 13,818.17 13,971.12 13,818.17 13,942.42 0.0M
2024-11-08 13,874.67 13,891.48 13,807.01 13,818.16 0.0M
2024-11-07 13,787.09 13,937.19 13,787.09 13,874.53 0.0M
2024-11-06 13,905.16 14,145.43 13,759.22 13,787.09 0.0M
2024-11-05 13,865.48 13,943.06 13,865.48 13,905.60 0.0M
2024-11-04 13,939.99 13,975.99 13,865.48 13,865.48 0.0M
2024-11-01 13,814.59 13,970.47 13,803.26 13,939.99 0.0M
2024-10-31 14,022.41 14,022.41 13,744.09 13,814.56 0.0M
2024-10-30 14,148.58 14,148.58 14,012.29 14,022.41 0.0M
2024-10-29 14,208.32 14,292.59 14,132.70 14,148.58 0.0M
2024-10-28 14,190.52 14,218.64 14,096.73 14,208.34 0.0M
2024-10-25 14,151.86 14,225.51 14,112.80 14,190.47 0.0M
2024-10-24 14,160.43 14,266.68 14,151.87 14,151.87 0.0M
2024-10-23 14,191.84 14,249.33 14,149.00 14,160.42 0.0M
2024-10-22 14,250.83 14,250.83 14,112.41 14,191.84 0.0M
2024-10-21 14,309.49 14,351.07 14,250.83 14,250.83 0.0M
2024-10-18 14,322.51 14,344.16 14,262.54 14,309.49 0.0M
2024-10-17 14,235.07 14,380.55 14,235.07 14,327.36 0.0M
2024-10-16 14,270.79 14,286.99 14,214.92 14,234.73 0.0M
2024-10-15 14,370.37 14,377.72 14,233.51 14,270.79 0.0M
2024-10-14 14,337.55 14,370.37 14,306.76 14,370.37 0.0M
2024-10-11 14,249.41 14,343.23 14,213.59 14,337.59 0.0M
2024-10-10 14,218.32 14,287.45 14,214.46 14,249.44 0.0M
2024-10-09 14,202.41 14,225.95 14,148.55 14,218.32 0.0M
2024-10-08 14,331.42 14,331.42 14,180.59 14,202.39 0.0M
2024-10-07 14,346.12 14,398.98 14,290.92 14,331.42 0.0M
2024-10-04 14,252.56 14,389.42 14,249.02 14,346.09 0.0M
2024-10-03 14,271.79 14,307.74 14,216.18 14,253.98 0.0M
2024-10-02 14,258.38 14,340.74 14,234.99 14,271.82 0.0M
2024-10-01 14,164.80 14,285.93 14,164.80 14,258.38 0.0M
2024-09-30 14,270.02 14,270.02 14,130.90 14,164.77 0.0M
2024-09-27 14,218.72 14,296.75 14,181.81 14,269.92 0.0M
2024-09-26 14,193.86 14,235.15 14,144.81 14,218.74 0.0M
2024-09-25 14,316.36 14,316.36 14,153.09 14,193.87 0.0M
2024-09-24 14,245.30 14,349.71 14,245.30 14,316.36 0.0M
2024-09-23 14,226.62 14,288.06 14,189.33 14,245.27 0.0M
2024-09-20 14,336.26 14,339.24 14,211.22 14,224.63 0.0M
2024-09-19 14,200.81 14,343.21 14,200.81 14,336.26 0.0M
2024-09-18 14,249.42 14,267.79 14,186.87 14,199.71 0.0M
2024-09-17 14,208.06 14,304.87 14,208.06 14,249.37 0.0M
2024-09-16 14,219.06 14,242.37 14,166.17 14,208.05 0.0M
2024-09-13 14,148.62 14,251.25 14,148.62 14,219.06 0.0M
2024-09-12 14,049.80 14,180.64 14,049.80 14,148.94 0.0M
2024-09-11 14,052.90 14,104.42 13,986.32 14,049.69 0.0M
2024-09-10 14,152.74 14,235.63 14,034.40 14,052.78 0.0M
2024-09-09 13,937.14 14,154.17 13,937.14 14,154.17 0.0M
2024-09-06 14,042.07 14,094.11 13,922.64 13,936.50 0.0M
2024-09-05 13,971.01 14,113.95 13,935.21 14,042.07 0.0M
2024-09-04 13,959.93 14,001.77 13,852.56 13,970.32 0.0M
2024-09-03 14,119.99 14,161.55 13,935.03 13,959.91 0.0M
2024-09-02 14,109.46 14,132.56 14,038.56 14,120.16 0.0M
2024-08-30 14,102.96 14,180.18 14,093.80 14,109.46 0.0M
2024-08-29 14,012.88 14,112.01 14,004.17 14,102.95 0.0M
2024-08-28 14,005.47 14,048.07 14,004.04 14,013.56 0.0M
2024-08-27 14,004.96 14,067.37 13,996.57 14,005.47 0.0M
2024-08-26 13,948.17 14,013.44 13,943.10 14,004.96 0.0M
2024-08-23 13,887.24 13,963.78 13,887.24 13,948.29 0.0M
2024-08-22 13,881.03 13,911.71 13,841.76 13,887.23 0.0M
2024-08-21 13,827.68 13,897.33 13,827.68 13,881.04 0.0M
2024-08-20 13,925.63 13,925.63 13,820.51 13,827.64 0.0M
2024-08-19 13,860.37 13,945.58 13,843.11 13,925.71 0.0M
2024-08-16 13,874.21 13,902.02 13,803.76 13,860.65 0.0M
2024-08-15 13,703.85 13,879.79 13,703.85 13,874.21 0.0M
2024-08-14 13,701.10 13,743.67 13,659.19 13,703.86 0.0M
2024-08-13 13,701.51 13,753.40 13,643.82 13,701.03 0.0M
2024-08-12 13,701.68 13,753.35 13,674.39 13,700.95 0.0M
2024-08-09 13,608.20 13,753.86 13,608.20 13,701.69 0.0M
2024-08-08 13,608.44 13,632.79 13,457.95 13,608.24 0.0M
2024-08-07 13,290.02 13,637.43 13,290.02 13,608.45 0.0M
2024-08-06 13,327.01 13,436.57 13,175.72 13,290.02 0.0M
2024-08-05 13,727.05 13,727.05 13,149.72 13,327.05 0.0M
2024-08-02 13,883.81 13,918.08 13,722.85 13,727.16 0.0M
2024-08-01 13,984.35 14,048.14 13,858.95 13,883.90 0.0M
2024-07-31 13,976.97 14,068.67 13,971.59 13,984.10 0.0M
2024-07-30 13,912.62 14,011.52 13,912.62 13,976.45 0.0M
2024-07-29 13,962.96 14,032.15 13,891.81 13,911.77 0.0M
2024-07-26 13,863.53 13,984.90 13,849.44 13,961.56 0.0M
2024-07-25 13,888.53 13,888.53 13,701.25 13,863.53 0.0M
2024-07-24 13,876.91 13,923.08 13,789.29 13,888.48 0.0M
2024-07-23 13,931.35 13,985.15 13,866.91 13,876.96 0.0M
2024-07-22 13,798.17 13,983.87 13,798.17 13,931.39 0.0M
2024-07-19 13,928.75 13,928.75 13,783.85 13,798.12 0.0M
2024-07-18 13,874.52 14,001.33 13,874.52 13,928.75 0.0M
2024-07-17 13,774.02 13,910.67 13,754.19 13,874.49 0.0M
2024-07-16 13,823.41 13,823.41 13,730.91 13,774.16 0.0M
2024-07-15 13,935.89 13,940.04 13,811.09 13,823.40 0.0M
2024-07-12 13,860.81 13,956.51 13,860.81 13,935.84 0.0M
2024-07-11 13,773.79 13,875.94 13,773.79 13,860.92 0.0M
2024-07-10 13,674.01 13,794.07 13,642.20 13,773.82 0.0M
2024-07-09 13,797.64 13,797.64 13,643.47 13,673.95 0.0M
2024-07-08 13,843.86 13,907.94 13,788.91 13,797.66 0.0M
2024-07-05 13,878.68 13,932.13 13,805.87 13,844.43 0.0M
2024-07-04 13,782.49 13,887.35 13,782.49 13,878.65 0.0M
2024-07-03 13,636.38 13,793.63 13,636.38 13,779.89 0.0M
2024-07-02 13,584.78 13,654.33 13,505.45 13,636.37 0.0M
2024-07-01 13,416.17 13,684.74 13,416.17 13,584.78 0.0M
2024-06-28 13,490.61 13,562.21 13,391.70 13,416.12 0.0M
2024-06-27 13,500.79 13,541.81 13,478.22 13,490.61 0.0M
2024-06-26 13,618.07 13,674.77 13,463.25 13,500.79 0.0M
2024-06-25 13,639.92 13,698.45 13,592.83 13,618.07 0.0M
2024-06-24 13,453.04 13,650.83 13,435.52 13,639.92 0.0M
2024-06-21 13,527.63 13,527.63 13,408.44 13,453.04 0.0M
2024-06-20 13,413.43 13,541.14 13,406.73 13,527.63 0.0M
2024-06-19 13,505.02 13,505.02 13,410.61 13,413.39 0.0M
2024-06-18 13,405.18 13,519.00 13,389.68 13,505.02 0.0M
2024-06-17 13,333.67 13,472.42 13,316.33 13,404.76 0.0M
2024-06-14 13,517.99 13,525.16 13,270.40 13,333.65 0.0M
2024-06-13 13,764.64 13,764.64 13,491.98 13,518.13 0.0M
2024-06-12 13,689.05 13,799.45 13,685.15 13,765.07 0.0M
2024-06-11 13,858.02 13,896.64 13,631.01 13,689.05 0.0M
2024-06-10 13,936.62 13,936.62 13,721.19 13,857.95 0.0M
2024-06-07 14,000.01 14,027.36 13,892.63 13,936.63 0.0M
2024-06-06 13,942.91 14,011.65 13,932.74 14,000.15 0.0M
2024-06-05 13,907.37 14,011.78 13,907.37 13,942.87 0.0M
2024-06-04 14,077.00 14,077.00 13,877.48 13,913.32 0.0M
2024-06-03 14,092.75 14,208.04 14,064.01 14,076.94 0.0M
2024-05-31 13,986.02 14,092.75 13,986.02 14,092.75 0.0M
2024-05-30 13,985.65 14,006.89 13,930.62 13,986.03 0.0M
2024-05-29 14,112.34 14,124.11 13,980.78 13,985.68 0.0M
2024-05-28 14,211.48 14,245.17 14,093.76 14,112.17 0.0M
2024-05-27 14,178.86 14,223.42 14,164.96 14,211.28 0.0M
2024-05-24 14,174.93 14,188.31 14,083.71 14,178.83 0.0M
2024-05-23 14,177.12 14,214.19 14,149.72 14,174.97 0.0M
2024-05-22 14,285.84 14,285.84 14,152.29 14,176.73 0.0M
2024-05-21 14,356.26 14,356.26 14,223.14 14,285.95 0.0M
2024-05-20 14,368.07 14,433.94 14,355.51 14,356.26 0.0M
2024-05-17 14,296.20 14,375.65 14,270.72 14,368.07 0.0M
2024-05-16 14,385.05 14,387.88 14,215.56 14,296.23 0.0M
2024-05-15 14,338.01 14,416.03 14,338.01 14,384.77 0.0M
2024-05-14 14,338.73 14,362.30 14,310.74 14,337.95 0.0M
2024-05-13 14,346.52 14,346.98 14,297.88 14,338.70 0.0M
2024-05-10 14,266.84 14,391.39 14,266.84 14,346.56 0.0M
2024-05-09 14,202.60 14,273.20 14,173.00 14,266.84 0.0M
2024-05-08 14,077.22 14,266.62 14,077.22 14,202.58 0.0M
2024-05-07 13,945.30 14,081.37 13,945.30 14,077.02 0.0M
2024-05-06 13,868.17 14,017.05 13,868.17 13,945.30 0.0M
2024-05-03 13,857.77 13,967.12 13,844.41 13,867.95 0.0M
2024-05-02 13,927.87 13,927.87 13,775.59 13,857.77 0.0M
2024-04-30 13,965.01 14,039.46 13,922.09 13,927.89 0.0M
2024-04-29 13,939.04 14,000.44 13,922.13 13,964.98 0.0M
2024-04-26 13,755.31 13,982.28 13,755.31 13,939.03 0.0M
2024-04-25 13,794.07 13,799.24 13,682.26 13,762.60 0.0M
2024-04-24 13,865.30 13,894.35 13,764.69 13,794.07 0.0M
2024-04-23 13,807.38 13,897.51 13,807.38 13,865.31 0.0M
2024-04-22 13,684.23 13,832.16 13,684.23 13,807.41 0.0M
2024-04-19 13,657.92 13,699.69 13,524.16 13,684.24 0.0M
2024-04-18 13,600.50 13,672.87 13,586.64 13,657.94 0.0M
2024-04-17 13,537.72 13,657.06 13,531.71 13,600.52 0.0M
2024-04-16 13,737.66 13,737.66 13,489.77 13,537.76 0.0M
2024-04-15 13,793.82 13,831.63 13,729.53 13,737.75 0.0M
2024-04-12 13,752.58 13,906.93 13,752.58 13,793.82 0.0M
2024-04-11 13,790.56 13,887.25 13,710.28 13,752.58 0.0M
2024-04-10 13,786.70 13,919.91 13,715.22 13,790.70 0.0M
2024-04-09 13,837.69 13,868.94 13,785.66 13,786.59 0.0M
2024-04-08 13,727.60 13,851.34 13,706.72 13,837.63 0.0M
2024-04-05 13,812.00 13,812.00 13,698.60 13,727.70 0.0M
2024-04-04 13,754.13 13,839.04 13,739.41 13,812.89 0.0M
2024-04-03 13,666.00 13,754.45 13,666.00 13,754.45 0.0M
2024-04-02 13,577.77 13,737.03 13,577.77 13,666.00 0.0M
2024-03-28 13,512.29 13,583.99 13,510.72 13,577.71 0.0M
2024-03-27 13,457.85 13,536.39 13,445.16 13,512.21 0.0M
2024-03-26 13,425.26 13,469.63 13,379.02 13,457.85 0.0M
2024-03-25 13,389.74 13,437.16 13,362.18 13,425.26 0.0M
2024-03-22 13,347.45 13,394.47 13,311.94 13,389.74 0.0M
2024-03-21 13,228.35 13,371.39 13,228.35 13,347.62 0.0M
2024-03-20 13,298.22 13,298.22 13,201.87 13,228.35 0.0M
2024-03-19 13,176.10 13,304.21 13,166.55 13,298.44 0.0M
2024-03-18 13,187.79 13,226.51 13,156.77 13,176.24 0.0M
2024-03-15 13,217.12 13,298.61 13,187.86 13,187.86 0.0M
2024-03-14 13,288.40 13,365.73 13,181.77 13,217.06 0.0M
2024-03-13 13,234.99 13,313.15 13,228.63 13,288.28 0.0M
2024-03-12 13,138.21 13,249.20 13,133.60 13,234.99 0.0M
2024-03-11 13,105.92 13,148.95 13,077.00 13,138.20 0.0M
2024-03-08 13,072.66 13,143.39 13,071.73 13,105.88 0.0M
2024-03-07 12,994.37 13,097.53 12,916.58 13,072.59 0.0M
2024-03-06 12,888.63 13,038.72 12,886.23 12,994.32 0.0M
2024-03-05 12,914.47 12,914.47 12,830.23 12,888.63 0.0M
2024-03-04 12,940.54 12,965.49 12,871.57 12,914.47 0.0M
2024-03-01 12,877.52 12,969.53 12,870.66 12,940.64 0.0M
2024-02-29 13,003.98 13,003.98 12,877.86 12,877.86 0.0M
2024-02-28 12,993.18 13,009.62 12,958.88 13,003.96 0.0M
2024-02-27 12,957.33 12,999.68 12,933.34 12,993.49 0.0M
2024-02-26 13,033.65 13,033.65 12,938.85 12,957.21 0.0M
2024-02-23 12,972.41 13,050.25 12,962.94 13,033.26 0.0M
2024-02-22 12,912.25 13,027.37 12,912.25 12,972.41 0.0M
2024-02-21 12,878.10 12,939.58 12,872.88 12,912.24 0.0M
2024-02-20 12,925.16 12,937.21 12,863.36 12,878.29 0.0M
2024-02-19 12,926.58 12,947.75 12,885.57 12,925.65 0.0M
2024-02-16 12,928.13 12,987.13 12,913.19 12,926.60 0.0M
2024-02-15 12,888.45 12,931.68 12,851.92 12,927.56 0.0M
2024-02-14 12,908.83 12,932.98 12,829.71 12,888.45 0.0M
2024-02-13 12,984.92 13,011.38 12,873.06 12,908.79 0.0M
2024-02-12 12,900.17 12,985.75 12,895.71 12,984.93 0.0M
2024-02-09 12,884.21 12,910.50 12,854.77 12,900.62 0.0M
2024-02-08 12,773.80 12,912.87 12,766.40 12,884.21 0.0M
2024-02-07 12,817.35 12,858.52 12,746.14 12,773.80 0.0M
2024-02-06 12,768.40 12,847.00 12,768.33 12,817.36 0.0M
2024-02-05 12,763.44 12,820.04 12,734.20 12,768.40 0.0M
2024-02-02 12,813.92 12,885.79 12,762.02 12,763.44 0.0M
2024-02-01 12,918.03 12,935.43 12,783.83 12,813.58 0.0M
2024-01-31 12,902.39 12,989.51 12,902.39 12,918.03 0.0M
2024-01-30 12,880.48 12,924.89 12,865.52 12,902.46 0.0M
2024-01-29 12,855.63 12,920.55 12,855.12 12,880.45 0.0M
2024-01-26 12,785.31 12,897.50 12,785.31 12,855.42 0.0M
2024-01-25 12,799.42 12,834.24 12,725.18 12,784.99 0.0M
2024-01-24 12,682.84 12,821.11 12,682.84 12,799.11 0.0M
2024-01-23 12,684.42 12,757.02 12,668.40 12,682.82 0.0M
2024-01-22 12,639.81 12,774.46 12,639.81 12,684.62 0.0M
2024-01-19 12,652.39 12,748.64 12,629.02 12,639.81 0.0M
2024-01-18 12,670.69 12,673.54 12,611.98 12,652.39 0.0M
2024-01-17 12,856.78 12,856.78 12,608.85 12,670.71 0.0M
2024-01-16 12,992.05 12,992.05 12,846.35 12,856.84 0.0M
2024-01-15 13,021.78 13,060.54 12,961.53 12,992.04 0.0M
2024-01-12 12,928.54 13,079.06 12,928.54 13,022.22 0.0M
2024-01-11 13,049.04 13,086.66 12,926.12 12,928.53 0.0M
2024-01-10 13,110.73 13,118.53 13,048.84 13,049.00 0.0M
2024-01-09 13,153.17 13,180.26 13,093.59 13,110.80 0.0M
2024-01-08 13,194.18 13,203.86 13,098.30 13,152.94 0.0M
2024-01-05 13,208.38 13,217.19 13,100.22 13,194.18 0.0M
2024-01-04 13,096.30 13,222.68 13,096.30 13,208.34 0.0M
2024-01-03 13,190.67 13,219.81 13,054.78 13,096.30 0.0M
2024-01-02 13,146.72 13,261.07 13,111.35 13,194.18 0.0M