BEL Continuous Stocks (BELCP)

BELCP
🏛️ ベルギー →
39,495.87
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
2021-12-31 33,699.39 33,699.39 33,557.23 33,581.20 0.0M
2021-12-30 33,602.22 33,732.49 33,601.67 33,699.34 0.0M
2021-12-29 33,666.91 33,790.90 33,513.33 33,602.12 0.0M
2021-12-28 33,503.21 33,704.83 33,503.21 33,666.91 0.0M
2021-12-27 33,317.71 33,541.87 33,244.97 33,503.00 0.0M
2021-12-24 33,427.96 33,455.23 33,317.80 33,317.80 0.0M
2021-12-23 33,151.20 33,486.09 33,151.20 33,428.02 0.0M
2021-12-22 33,054.55 33,151.12 32,902.71 33,151.12 0.0M
2021-12-21 32,550.16 33,058.82 32,550.16 33,054.20 0.0M
2021-12-20 32,828.79 32,828.79 32,104.21 32,550.23 0.0M
2021-12-17 33,033.57 33,033.57 32,686.22 32,832.94 0.0M
2021-12-16 32,553.98 33,121.37 32,553.98 33,033.57 0.0M
2021-12-15 32,657.00 32,696.11 32,461.68 32,553.50 0.0M
2021-12-14 32,682.58 32,936.67 32,612.39 32,657.55 0.0M
2021-12-13 32,892.88 33,142.72 32,678.90 32,682.85 0.0M
2021-12-10 32,971.59 33,018.90 32,798.01 32,892.86 0.0M
2021-12-09 33,034.09 33,119.29 32,912.25 32,971.59 0.0M
2021-12-08 33,281.42 33,281.42 32,942.47 33,033.94 0.0M
2021-12-07 32,840.41 33,327.65 32,840.41 33,281.42 0.0M
2021-12-06 32,239.87 32,904.44 32,239.87 32,840.51 0.0M
2021-12-03 32,339.87 32,630.65 32,167.78 32,239.64 0.0M
2021-12-02 32,369.26 32,422.96 32,072.39 32,339.72 0.0M
2021-12-01 31,877.09 32,438.48 31,877.09 32,368.95 0.0M
2021-11-30 32,200.37 32,200.37 31,714.14 31,877.09 0.0M
2021-11-29 32,058.15 32,576.69 32,058.15 32,199.96 0.0M
2021-11-26 33,351.15 33,351.15 31,825.86 32,058.15 0.0M
2021-11-25 33,102.17 33,364.28 33,102.17 33,351.82 0.0M
2021-11-24 32,938.09 33,218.50 32,911.72 33,102.24 0.0M
2021-11-23 33,094.57 33,184.26 32,780.77 32,938.09 0.0M
2021-11-22 32,959.04 33,181.19 32,955.33 33,097.05 0.0M
2021-11-19 33,404.54 33,551.80 32,871.43 32,958.96 0.0M
2021-11-18 33,517.72 33,611.72 33,324.07 33,404.54 0.0M
2021-11-17 33,645.82 33,676.76 33,517.79 33,517.79 0.0M
2021-11-16 33,754.89 33,833.37 33,645.47 33,645.47 0.0M
2021-11-15 33,591.99 33,754.89 33,514.57 33,754.89 0.0M
2021-11-12 33,778.54 33,784.94 33,544.18 33,592.19 0.0M
2021-11-11 33,755.28 33,807.82 33,605.95 33,778.54 0.0M
2021-11-10 33,595.07 33,833.75 33,595.07 33,755.28 0.0M
2021-11-09 33,606.09 33,708.59 33,500.52 33,595.07 0.0M
2021-11-08 33,675.24 33,764.08 33,606.09 33,606.09 0.0M
2021-11-05 33,627.20 33,808.26 33,538.12 33,675.41 0.0M
2021-11-04 33,508.88 33,699.34 33,508.88 33,627.20 0.0M
2021-11-03 33,437.52 33,508.88 33,262.37 33,508.88 0.0M
2021-11-02 33,369.55 33,441.99 33,265.84 33,438.17 0.0M
2021-11-01 33,191.09 33,454.76 33,191.09 33,369.54 0.0M
2021-10-29 33,413.50 33,413.50 33,086.33 33,189.83 0.0M
2021-10-28 32,932.27 33,457.24 32,907.05 33,415.15 0.0M
2021-10-27 32,961.28 33,002.30 32,852.20 32,932.29 0.0M
2021-10-26 32,876.63 33,100.93 32,866.28 32,961.28 0.0M
2021-10-25 32,814.14 32,980.50 32,814.14 32,876.63 0.0M
2021-10-22 32,756.32 32,907.89 32,721.62 32,814.01 0.0M
2021-10-21 32,924.19 32,924.19 32,737.15 32,756.32 0.0M
2021-10-20 32,736.66 32,976.47 32,703.67 32,924.24 0.0M
2021-10-19 32,599.83 32,763.96 32,578.68 32,736.66 0.0M
2021-10-18 32,639.53 32,678.37 32,529.37 32,599.83 0.0M
2021-10-15 32,529.69 32,744.99 32,529.69 32,679.56 0.0M
2021-10-14 32,222.93 32,588.42 32,222.93 32,529.68 0.0M
2021-10-13 32,247.46 32,247.46 32,097.29 32,222.83 0.0M
2021-10-12 32,374.21 32,374.21 32,064.41 32,247.46 0.0M
2021-10-11 32,200.08 32,374.19 32,169.68 32,374.19 0.0M
2021-10-08 32,120.45 32,308.74 32,120.45 32,200.13 0.0M
2021-10-07 31,801.65 32,202.39 31,801.65 32,120.43 0.0M
2021-10-06 32,155.62 32,155.62 31,566.57 31,802.26 0.0M
2021-10-05 31,753.98 32,159.68 31,739.40 32,155.58 0.0M
2021-10-04 31,760.53 31,949.67 31,542.75 31,753.98 0.0M
2021-10-01 31,894.97 31,894.97 31,433.68 31,760.53 0.0M
2021-09-30 31,913.84 32,183.95 31,823.10 31,894.97 0.0M
2021-09-29 31,934.70 32,045.86 31,785.61 31,910.88 0.0M
2021-09-28 32,188.78 32,376.56 31,921.64 31,934.63 0.0M
2021-09-27 31,722.13 32,246.33 31,722.13 32,187.98 0.0M
2021-09-24 31,867.39 31,867.39 31,663.45 31,722.15 0.0M
2021-09-23 31,598.80 31,927.91 31,598.80 31,869.86 0.0M
2021-09-22 31,269.13 31,629.83 31,269.13 31,598.84 0.0M
2021-09-21 30,975.25 31,370.74 30,945.34 31,268.82 0.0M
2021-09-20 31,410.45 31,410.45 30,723.47 30,975.19 0.0M
2021-09-17 31,550.17 31,800.02 31,342.13 31,410.63 0.0M
2021-09-16 31,398.99 31,734.01 31,398.99 31,550.17 0.0M
2021-09-15 31,441.63 31,589.03 31,386.86 31,399.03 0.0M
2021-09-14 31,527.73 31,666.42 31,403.15 31,454.07 0.0M
2021-09-13 31,199.90 31,592.83 31,199.90 31,527.73 0.0M
2021-09-10 31,436.62 31,495.48 31,172.82 31,199.90 0.0M
2021-09-09 31,546.43 31,546.43 31,217.48 31,438.29 0.0M
2021-09-08 31,840.46 31,840.46 31,467.42 31,546.41 0.0M
2021-09-07 31,915.05 31,920.53 31,781.14 31,840.53 0.0M
2021-09-06 31,842.34 31,955.28 31,842.34 31,918.34 0.0M
2021-09-03 32,077.62 32,081.33 31,749.40 31,842.21 0.0M
2021-09-02 32,053.03 32,123.52 31,966.52 32,074.91 0.0M
2021-09-01 31,965.68 32,299.92 31,965.68 32,053.03 0.0M
2021-08-31 32,025.38 32,115.55 31,883.57 31,965.68 0.0M
2021-08-30 32,032.36 32,088.35 31,957.40 32,025.38 0.0M
2021-08-27 31,930.73 32,042.47 31,839.24 32,032.70 0.0M
2021-08-26 31,965.13 31,994.54 31,809.89 31,931.33 0.0M
2021-08-25 31,969.27 32,071.05 31,905.69 31,965.13 0.0M
2021-08-24 31,931.24 32,054.47 31,861.75 31,967.02 0.0M
2021-08-23 31,679.20 31,955.50 31,679.20 31,927.33 0.0M
2021-08-20 31,556.42 31,679.20 31,413.32 31,679.20 0.0M
2021-08-19 32,162.54 32,162.54 31,395.18 31,557.29 0.0M
2021-08-18 32,096.92 32,168.96 32,005.80 32,162.52 0.0M
2021-08-17 32,114.03 32,138.47 31,921.40 32,096.92 0.0M
2021-08-16 32,254.22 32,254.22 31,984.49 32,114.03 0.0M
2021-08-13 32,210.73 32,268.48 32,146.96 32,254.22 0.0M
2021-08-12 32,130.76 32,257.51 32,130.65 32,211.11 0.0M
2021-08-11 31,913.56 32,149.90 31,913.40 32,130.68 0.0M
2021-08-10 31,832.42 31,966.18 31,810.09 31,913.93 0.0M
2021-08-09 31,856.61 31,856.61 31,730.54 31,832.42 0.0M
2021-08-06 31,708.06 31,897.83 31,603.94 31,856.61 0.0M
2021-08-05 31,573.28 31,761.09 31,416.24 31,707.96 0.0M
2021-08-04 31,417.18 31,657.97 31,417.18 31,573.28 0.0M
2021-08-03 31,238.87 31,507.41 31,233.15 31,417.32 0.0M
2021-08-02 31,156.64 31,369.84 31,156.64 31,238.31 0.0M
2021-07-30 31,388.72 31,433.05 31,132.23 31,156.64 0.0M
2021-07-29 31,462.14 31,507.19 31,177.51 31,389.89 0.0M
2021-07-28 31,273.20 31,482.42 31,227.93 31,462.03 0.0M
2021-07-27 31,425.34 31,488.60 31,175.93 31,273.20 0.0M
2021-07-26 31,191.37 31,443.00 30,956.73 31,425.34 0.0M
2021-07-23 31,063.94 31,291.83 31,063.94 31,191.36 0.0M
2021-07-22 31,012.72 31,386.93 31,012.72 31,063.86 0.0M
2021-07-21 30,390.41 31,055.11 30,390.41 31,012.66 0.0M
2021-07-20 30,209.29 30,543.91 30,134.66 30,390.11 0.0M
2021-07-19 31,051.41 31,051.41 30,008.85 30,203.16 0.0M
2021-07-16 31,121.49 31,271.13 30,859.08 31,051.47 0.0M
2021-07-15 31,390.51 31,390.51 31,061.43 31,121.49 0.0M
2021-07-14 31,487.64 31,506.47 31,340.93 31,390.49 0.0M
2021-07-13 31,460.79 31,525.93 31,377.17 31,487.95 0.0M
2021-07-12 31,356.46 31,489.87 31,116.06 31,460.81 0.0M
2021-07-09 30,983.52 31,356.46 30,983.52 31,356.46 0.0M
2021-07-08 31,433.16 31,433.16 30,796.81 30,983.29 0.0M
2021-07-07 31,348.25 31,585.47 31,280.51 31,433.05 0.0M
2021-07-06 31,684.44 31,699.39 31,274.29 31,348.25 0.0M
2021-07-05 31,591.68 31,731.25 31,468.45 31,683.92 0.0M
2021-07-02 31,673.62 31,781.09 31,533.64 31,591.30 0.0M
2021-07-01 31,348.62 31,717.24 31,348.62 31,674.05 0.0M
2021-06-30 31,603.14 31,603.14 31,207.19 31,348.69 0.0M
2021-06-29 31,544.51 31,766.11 31,544.51 31,603.00 0.0M
2021-06-28 31,940.56 31,940.56 31,529.10 31,544.46 0.0M
2021-06-25 31,903.27 31,984.53 31,809.05 31,940.35 0.0M
2021-06-24 31,718.73 31,927.51 31,673.87 31,903.27 0.0M
2021-06-23 31,995.91 32,053.73 31,718.39 31,718.39 0.0M
2021-06-22 31,899.58 32,023.66 31,836.90 31,995.87 0.0M
2021-06-21 31,726.02 31,918.15 31,398.93 31,899.58 0.0M
2021-06-18 32,334.71 32,334.71 31,659.96 31,726.18 0.0M
2021-06-17 32,470.18 32,488.27 32,300.05 32,334.20 0.0M
2021-06-16 32,516.83 32,597.09 32,455.27 32,470.18 0.0M
2021-06-15 32,473.59 32,565.49 32,461.02 32,516.83 0.0M
2021-06-14 32,299.56 32,523.41 32,299.56 32,472.51 0.0M
2021-06-11 32,142.87 32,302.78 32,109.12 32,299.56 0.0M
2021-06-10 32,163.78 32,282.23 31,977.09 32,142.73 0.0M
2021-06-09 32,073.28 32,166.97 31,967.30 32,162.67 0.0M
2021-06-08 32,013.42 32,132.66 31,970.97 32,072.20 0.0M
2021-06-07 31,865.24 32,040.80 31,707.07 32,013.35 0.0M
2021-06-04 31,891.68 31,919.25 31,785.99 31,865.96 0.0M
2021-06-03 31,860.76 31,921.31 31,710.84 31,890.56 0.0M
2021-06-02 31,653.32 31,892.63 31,653.32 31,860.76 0.0M
2021-06-01 31,236.55 31,716.88 31,236.55 31,653.32 0.0M
2021-05-31 31,431.55 31,446.63 31,227.41 31,235.69 0.0M
2021-05-28 31,306.82 31,502.53 31,306.82 31,431.47 0.0M
2021-05-27 31,312.11 31,428.49 31,212.82 31,306.82 0.0M
2021-05-26 31,329.72 31,377.49 31,180.10 31,312.13 0.0M
2021-05-25 31,487.35 31,561.57 31,329.72 31,329.72 0.0M
2021-05-24 31,485.66 31,521.41 31,360.21 31,487.35 0.0M
2021-05-21 31,264.52 31,521.54 31,220.35 31,485.57 0.0M
2021-05-20 31,056.73 31,264.55 30,961.07 31,264.55 0.0M
2021-05-19 31,501.01 31,501.01 30,795.08 31,056.46 0.0M
2021-05-18 31,463.76 31,702.70 31,429.81 31,501.06 0.0M
2021-05-17 31,441.94 31,499.08 31,280.56 31,463.87 0.0M
2021-05-14 31,065.08 31,464.07 31,065.08 31,440.55 0.0M
2021-05-13 31,128.15 31,132.31 30,459.93 31,061.62 0.0M
2021-05-12 30,829.51 31,197.20 30,776.45 31,127.89 0.0M
2021-05-11 31,344.94 31,344.94 30,695.05 30,829.10 0.0M
2021-05-10 31,183.77 31,371.27 31,137.71 31,344.94 0.0M
2021-05-07 31,110.71 31,307.02 31,015.90 31,183.77 0.0M
2021-05-06 30,858.86 31,178.71 30,858.86 31,110.52 0.0M
2021-05-05 30,336.31 30,868.21 30,336.31 30,859.09 0.0M
2021-05-04 30,507.74 30,778.59 30,284.75 30,333.71 0.0M
2021-05-03 30,374.44 30,507.67 30,252.53 30,507.67 0.0M
2021-04-30 30,517.25 30,650.40 30,356.92 30,374.31 0.0M
2021-04-29 30,539.78 30,741.50 30,480.24 30,517.08 0.0M
2021-04-28 30,360.25 30,605.88 30,360.25 30,539.86 0.0M
2021-04-27 30,445.66 30,445.66 30,274.86 30,358.38 0.0M
2021-04-26 30,207.73 30,495.21 30,097.71 30,445.02 0.0M
2021-04-23 30,299.77 30,317.30 30,061.16 30,207.73 0.0M
2021-04-22 30,093.79 30,339.78 30,093.79 30,299.71 0.0M
2021-04-21 29,872.05 30,207.63 29,872.05 30,093.65 0.0M
2021-04-20 30,386.32 30,386.32 29,822.88 29,871.94 0.0M
2021-04-19 30,288.35 30,477.50 30,287.67 30,386.32 0.0M
2021-04-16 30,092.59 30,342.22 30,092.59 30,288.83 0.0M
2021-04-15 30,046.93 30,295.73 30,046.93 30,092.16 0.0M
2021-04-14 29,877.62 30,085.11 29,832.91 30,046.93 0.0M
2021-04-13 29,981.13 30,041.67 29,761.13 29,877.60 0.0M
2021-04-12 30,019.78 30,123.41 29,889.98 29,981.13 0.0M
2021-04-09 30,055.17 30,090.50 29,963.46 30,019.74 0.0M
2021-04-08 30,029.74 30,146.24 29,935.94 30,054.87 0.0M
2021-04-07 30,047.28 30,220.17 30,002.36 30,029.72 0.0M
2021-04-06 30,015.99 30,232.28 30,015.99 30,046.93 0.0M
2021-04-01 29,958.59 30,072.96 29,890.05 30,015.39 0.0M
2021-03-31 30,217.65 30,217.65 29,930.26 29,958.18 0.0M
2021-03-30 29,899.63 30,243.21 29,899.63 30,217.61 0.0M
2021-03-29 29,700.82 29,973.08 29,696.16 29,898.58 0.0M
2021-03-26 29,389.15 29,744.18 29,389.15 29,700.82 0.0M
2021-03-25 29,699.03 29,699.03 29,097.03 29,388.19 0.0M
2021-03-24 29,619.05 29,699.03 29,316.48 29,699.03 0.0M
2021-03-23 29,683.43 29,683.43 29,455.98 29,619.20 0.0M
2021-03-22 29,828.14 29,828.14 29,608.74 29,683.54 0.0M
2021-03-19 29,949.32 29,949.32 29,601.31 29,829.47 0.0M
2021-03-18 29,831.80 30,022.50 29,825.72 29,949.32 0.0M
2021-03-17 29,697.87 29,861.96 29,627.94 29,831.78 0.0M
2021-03-16 29,752.86 29,886.17 29,615.09 29,697.80 0.0M
2021-03-15 29,897.39 30,047.23 29,655.55 29,752.86 0.0M
2021-03-12 29,718.35 29,897.32 29,625.39 29,897.32 0.0M
2021-03-11 29,776.00 29,848.93 29,593.08 29,718.35 0.0M
2021-03-10 29,550.24 29,810.61 29,452.82 29,776.00 0.0M
2021-03-09 29,449.23 29,668.56 29,391.13 29,550.26 0.0M
2021-03-08 29,003.95 29,474.05 29,003.95 29,449.10 0.0M
2021-03-05 29,048.67 29,219.88 28,731.16 28,999.20 0.0M
2021-03-04 28,814.39 29,069.49 28,630.67 29,048.67 0.0M
2021-03-03 28,706.34 28,921.42 28,602.41 28,814.39 0.0M
2021-03-02 28,806.43 28,806.43 28,567.59 28,706.27 0.0M
2021-03-01 28,361.59 28,959.68 28,361.59 28,806.71 0.0M
2021-02-26 29,042.38 29,042.38 28,265.73 28,361.68 0.0M
2021-02-25 29,199.26 29,295.73 29,018.32 29,042.52 0.0M
2021-02-24 28,983.37 29,269.57 28,937.10 29,199.26 0.0M
2021-02-23 28,872.95 29,129.73 28,704.19 28,983.32 0.0M
2021-02-22 28,866.05 28,961.67 28,597.49 28,870.24 0.0M
2021-02-19 28,525.97 28,912.35 28,461.89 28,866.05 0.0M
2021-02-18 28,919.10 29,040.98 28,485.18 28,525.63 0.0M
2021-02-17 28,966.41 29,172.15 28,877.13 28,919.39 0.0M
2021-02-16 29,091.45 29,243.18 28,933.78 28,965.55 0.0M
2021-02-15 28,567.90 29,136.37 28,567.90 29,091.53 0.0M
2021-02-12 28,436.15 28,567.34 28,302.50 28,567.34 0.0M
2021-02-11 28,554.83 28,554.83 28,343.93 28,436.15 0.0M
2021-02-10 28,607.72 28,714.27 28,394.17 28,554.83 0.0M
2021-02-09 28,781.50 28,928.29 28,514.61 28,607.70 0.0M
2021-02-08 28,813.25 28,922.14 28,781.19 28,781.19 0.0M
2021-02-05 28,697.55 28,961.23 28,697.55 28,813.11 0.0M
2021-02-04 28,630.32 28,802.10 28,521.50 28,697.10 0.0M
2021-02-03 28,505.57 28,820.10 28,505.57 28,630.32 0.0M
2021-02-02 28,042.07 28,545.10 28,042.07 28,505.57 0.0M
2021-02-01 27,796.08 28,178.82 27,796.08 28,041.84 0.0M
2021-01-29 28,247.43 28,247.43 27,767.70 27,796.08 0.0M
2021-01-28 28,074.37 28,327.30 27,519.80 28,247.36 0.0M
2021-01-27 28,437.96 28,505.72 27,754.28 28,075.28 0.0M
2021-01-26 28,213.82 28,563.01 28,156.88 28,438.66 0.0M
2021-01-25 28,672.71 28,790.41 28,142.53 28,213.77 0.0M
2021-01-22 28,905.23 28,905.23 28,409.11 28,672.67 0.0M
2021-01-21 29,055.71 29,249.76 28,905.22 28,905.22 0.0M
2021-01-20 28,970.44 29,125.02 28,932.05 29,055.71 0.0M
2021-01-19 29,083.68 29,227.11 28,949.03 28,969.87 0.0M
2021-01-18 29,030.42 29,093.86 28,844.60 29,076.77 0.0M
2021-01-15 29,246.34 29,249.72 28,829.58 29,030.87 0.0M
2021-01-14 29,075.33 29,295.99 29,043.03 29,246.36 0.0M
2021-01-13 28,950.28 29,149.60 28,925.42 29,075.26 0.0M
2021-01-12 28,795.30 29,039.50 28,795.30 28,953.76 0.0M
2021-01-11 29,163.22 29,163.22 28,682.50 28,795.02 0.0M
2021-01-08 29,088.55 29,243.58 29,020.64 29,162.36 0.0M
2021-01-07 28,875.89 29,164.79 28,875.89 29,088.55 0.0M
2021-01-06 28,147.37 28,974.57 28,147.37 28,875.25 0.0M
2021-01-05 28,131.29 28,282.07 27,952.47 28,147.28 0.0M
2021-01-04 27,957.26 28,515.70 27,957.26 28,130.40 0.0M