BEL Continuous Stocks (BELCP)

BELCP
🏛️ ベルギー →
39,777.22
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 33,003.75 33,003.75 32,628.97 32,628.97 0.0M
2022-12-29 32,837.28 33,004.26 32,639.49 33,003.92 0.0M
2022-12-28 32,974.13 33,097.72 32,791.44 32,837.57 0.0M
2022-12-27 32,909.57 33,194.25 32,909.57 32,974.40 0.0M
2022-12-23 32,871.10 33,019.43 32,816.20 32,909.59 0.0M
2022-12-22 32,972.40 33,200.64 32,825.01 32,871.10 0.0M
2022-12-21 32,342.93 32,990.94 32,342.93 32,973.90 0.0M
2022-12-20 32,283.12 32,431.07 31,937.18 32,343.07 0.0M
2022-12-19 32,082.55 32,452.54 32,082.55 32,284.79 0.0M
2022-12-16 32,342.10 32,406.16 31,940.74 32,082.93 0.0M
2022-12-15 32,931.12 32,931.12 32,313.31 32,342.22 0.0M
2022-12-14 33,035.77 33,035.77 32,863.31 32,931.25 0.0M
2022-12-13 32,545.06 33,315.92 32,545.06 33,035.77 0.0M
2022-12-12 32,636.73 32,636.73 32,448.11 32,545.76 0.0M
2022-12-09 32,481.93 32,655.62 32,312.06 32,636.15 0.0M
2022-12-08 32,511.12 32,657.34 32,460.59 32,482.14 0.0M
2022-12-07 32,815.53 32,815.53 32,475.59 32,511.12 0.0M
2022-12-06 32,837.86 32,911.30 32,682.02 32,815.59 0.0M
2022-12-05 32,975.38 33,019.67 32,815.93 32,837.86 0.0M
2022-12-02 32,849.53 32,997.30 32,603.48 32,975.38 0.0M
2022-12-01 32,860.11 33,085.30 32,797.25 32,849.53 0.0M
2022-11-30 32,628.32 32,903.19 32,628.32 32,860.09 0.0M
2022-11-29 32,520.22 32,750.13 32,505.63 32,627.98 0.0M
2022-11-28 32,664.34 32,664.34 32,459.19 32,520.22 0.0M
2022-11-25 32,527.65 32,700.26 32,490.28 32,667.82 0.0M
2022-11-24 32,298.08 32,599.93 32,298.08 32,527.65 0.0M
2022-11-23 32,344.24 32,482.96 32,207.29 32,298.08 0.0M
2022-11-22 31,909.40 32,415.12 31,909.40 32,343.88 0.0M
2022-11-21 32,146.42 32,159.56 31,895.93 31,909.36 0.0M
2022-11-18 31,876.85 32,339.37 31,876.85 32,153.51 0.0M
2022-11-17 32,017.36 32,170.84 31,688.58 31,876.89 0.0M
2022-11-16 32,206.93 32,281.74 31,982.00 32,016.79 0.0M
2022-11-15 32,092.61 32,263.93 32,029.58 32,206.62 0.0M
2022-11-14 31,994.05 32,243.65 31,994.05 32,092.38 0.0M
2022-11-11 31,915.90 32,112.77 31,844.63 31,993.73 0.0M
2022-11-10 31,545.67 32,046.40 31,399.97 31,915.68 0.0M
2022-11-09 31,689.84 31,713.89 31,403.13 31,545.69 0.0M
2022-11-08 31,785.28 31,800.13 31,643.37 31,689.85 0.0M
2022-11-07 31,580.22 31,878.90 31,384.15 31,785.46 0.0M
2022-11-04 30,982.66 31,773.83 30,982.66 31,580.28 0.0M
2022-11-03 30,856.82 31,003.12 30,649.81 30,982.69 0.0M
2022-11-02 31,111.19 31,243.04 30,842.19 30,859.91 0.0M
2022-11-01 30,713.44 31,285.67 30,713.44 31,111.13 0.0M
2022-10-31 30,559.33 30,876.56 30,414.11 30,713.44 0.0M
2022-10-28 30,447.00 30,644.15 30,262.89 30,557.32 0.0M
2022-10-27 30,069.42 30,600.79 30,069.42 30,446.58 0.0M
2022-10-26 30,105.63 30,105.63 29,790.64 30,069.35 0.0M
2022-10-25 29,852.58 30,106.72 29,774.47 30,105.64 0.0M
2022-10-24 29,413.21 29,996.46 29,380.27 29,852.58 0.0M
2022-10-21 29,384.13 29,445.39 29,045.64 29,409.68 0.0M
2022-10-20 29,346.16 29,537.97 29,285.94 29,384.15 0.0M
2022-10-19 29,523.95 29,684.68 29,346.85 29,346.85 0.0M
2022-10-18 29,448.79 29,828.67 29,448.79 29,523.97 0.0M
2022-10-17 28,981.94 29,491.81 28,974.17 29,440.96 0.0M
2022-10-14 28,624.85 29,337.75 28,624.85 28,981.94 0.0M
2022-10-13 28,228.17 28,672.24 27,956.20 28,622.68 0.0M
2022-10-12 28,424.77 28,438.16 28,092.01 28,228.46 0.0M
2022-10-11 28,611.65 28,611.65 28,189.06 28,425.64 0.0M
2022-10-10 28,807.87 28,816.35 28,573.09 28,611.65 0.0M
2022-10-07 28,937.31 29,090.87 28,727.40 28,810.60 0.0M
2022-10-06 29,151.18 29,341.15 28,865.48 28,937.31 0.0M
2022-10-05 29,403.38 29,403.38 29,010.21 29,150.76 0.0M
2022-10-04 28,485.81 29,403.29 28,485.81 29,403.29 0.0M
2022-10-03 28,233.57 28,521.16 27,875.58 28,485.81 0.0M
2022-09-30 27,782.49 28,254.93 27,782.49 28,233.87 0.0M
2022-09-29 28,191.53 28,191.53 27,545.32 27,782.48 0.0M
2022-09-28 28,356.28 28,356.28 27,694.35 28,191.53 0.0M
2022-09-27 28,288.57 28,655.22 28,288.57 28,356.28 0.0M
2022-09-26 28,437.23 28,488.64 28,091.88 28,288.55 0.0M
2022-09-23 29,340.37 29,340.37 28,406.18 28,440.94 0.0M
2022-09-22 29,595.02 29,605.76 29,156.61 29,340.72 0.0M
2022-09-21 29,541.72 29,699.25 29,383.84 29,595.02 0.0M
2022-09-20 29,851.50 30,190.58 29,519.44 29,541.72 0.0M
2022-09-19 29,907.76 29,986.91 29,505.77 29,851.64 0.0M
2022-09-16 30,048.66 30,048.66 29,759.21 29,907.59 0.0M
2022-09-15 30,160.20 30,321.86 29,969.23 30,050.77 0.0M
2022-09-14 30,265.52 30,303.60 29,968.16 30,160.15 0.0M
2022-09-13 30,636.62 30,812.78 30,260.41 30,265.52 0.0M
2022-09-12 30,036.82 30,696.85 30,036.82 30,636.33 0.0M
2022-09-09 29,698.22 30,212.25 29,698.22 30,035.21 0.0M
2022-09-08 29,582.27 29,829.38 29,446.48 29,698.22 0.0M
2022-09-07 29,769.53 29,769.53 29,418.51 29,582.27 0.0M
2022-09-06 29,872.34 30,119.79 29,640.62 29,769.53 0.0M
2022-09-05 29,968.16 29,970.81 29,534.23 29,872.34 0.0M
2022-09-02 29,300.28 30,016.24 29,300.28 29,968.16 0.0M
2022-09-01 29,674.86 29,674.86 29,166.59 29,300.21 0.0M
2022-08-31 30,168.18 30,328.14 29,675.32 29,675.32 0.0M
2022-08-30 30,496.45 30,743.77 30,119.89 30,168.69 0.0M
2022-08-29 30,641.57 30,641.57 30,169.33 30,494.76 0.0M
2022-08-26 31,075.80 31,182.31 30,594.78 30,641.92 0.0M
2022-08-25 31,077.97 31,372.21 31,076.67 31,076.67 0.0M
2022-08-24 31,129.55 31,143.16 30,935.53 31,077.97 0.0M
2022-08-23 30,985.05 31,191.18 30,840.88 31,130.23 0.0M
2022-08-22 31,224.86 31,224.86 30,764.61 30,985.05 0.0M
2022-08-19 31,437.98 31,444.17 31,189.53 31,225.18 0.0M
2022-08-18 31,370.25 31,525.39 31,349.60 31,437.98 0.0M
2022-08-17 31,595.81 31,753.28 31,287.68 31,370.25 0.0M
2022-08-16 31,446.18 31,686.41 31,446.18 31,593.38 0.0M
2022-08-15 31,515.41 31,690.97 31,262.66 31,446.19 0.0M
2022-08-12 31,530.26 31,793.80 31,491.50 31,515.41 0.0M
2022-08-11 31,317.15 31,641.81 31,317.15 31,529.78 0.0M
2022-08-10 31,016.60 31,413.04 31,016.60 31,317.15 0.0M
2022-08-09 30,943.33 31,098.44 30,909.48 31,017.39 0.0M
2022-08-08 30,620.01 31,062.35 30,620.01 30,941.06 0.0M
2022-08-05 30,615.03 30,665.10 30,411.91 30,620.05 0.0M
2022-08-04 30,645.70 30,852.95 30,527.73 30,615.11 0.0M
2022-08-03 30,289.68 30,729.97 30,208.74 30,642.18 0.0M
2022-08-02 30,518.55 30,527.66 30,259.89 30,289.65 0.0M
2022-08-01 30,815.11 30,890.18 30,518.59 30,518.59 0.0M
2022-07-29 30,298.70 30,920.17 30,298.70 30,815.51 0.0M
2022-07-28 30,539.43 30,599.52 30,069.83 30,298.63 0.0M
2022-07-27 30,358.26 30,602.80 30,358.26 30,538.59 0.0M
2022-07-26 30,434.02 30,477.14 30,252.79 30,358.26 0.0M
2022-07-25 30,224.55 30,465.30 30,072.55 30,434.02 0.0M
2022-07-22 30,224.54 30,317.19 30,063.01 30,221.28 0.0M
2022-07-21 30,427.12 30,481.44 29,940.46 30,225.43 0.0M
2022-07-20 30,499.98 30,787.92 30,346.51 30,427.13 0.0M
2022-07-19 30,157.70 30,567.39 29,870.98 30,499.96 0.0M
2022-07-18 29,719.45 30,287.28 29,719.45 30,157.70 0.0M
2022-07-15 29,312.23 29,761.84 29,277.83 29,719.67 0.0M
2022-07-14 29,956.85 29,965.76 29,172.37 29,312.37 0.0M
2022-07-13 30,139.63 30,139.63 29,698.09 29,956.03 0.0M
2022-07-12 30,266.10 30,266.10 29,919.63 30,140.50 0.0M
2022-07-11 30,475.41 30,507.00 30,129.91 30,266.69 0.0M
2022-07-08 30,181.85 30,539.71 30,059.34 30,475.38 0.0M
2022-07-07 29,631.09 30,222.38 29,631.09 30,181.85 0.0M
2022-07-06 29,528.97 29,994.06 29,421.38 29,631.01 0.0M
2022-07-05 30,245.52 30,465.84 29,528.87 29,529.19 0.0M
2022-07-04 30,067.71 30,469.51 30,067.71 30,245.30 0.0M
2022-07-01 29,915.41 30,215.26 29,614.75 30,066.65 0.0M
2022-06-30 30,300.20 30,300.20 29,695.55 29,916.62 0.0M
2022-06-29 30,500.37 30,514.24 30,236.41 30,321.90 0.0M
2022-06-28 30,286.44 30,757.58 30,286.44 30,500.59 0.0M
2022-06-27 30,049.49 30,423.98 30,049.49 30,286.29 0.0M
2022-06-24 29,507.93 30,079.15 29,448.01 30,049.64 0.0M
2022-06-23 29,952.23 30,013.92 29,505.29 29,508.43 0.0M
2022-06-22 30,269.84 30,269.84 29,603.97 29,952.23 0.0M
2022-06-21 30,198.73 30,511.47 30,198.73 30,269.87 0.0M
2022-06-20 29,965.88 30,207.84 29,826.98 30,198.85 0.0M
2022-06-17 30,156.27 30,656.65 29,965.80 29,965.80 0.0M
2022-06-16 31,088.07 31,088.07 30,015.93 30,148.29 0.0M
2022-06-15 30,708.96 31,268.27 30,708.96 31,088.07 0.0M
2022-06-14 30,804.56 31,159.23 30,601.13 30,708.96 0.0M
2022-06-13 31,416.41 31,416.41 30,682.43 30,804.00 0.0M
2022-06-10 32,162.40 32,162.40 31,287.36 31,417.09 0.0M
2022-06-09 32,615.40 32,615.40 32,146.91 32,165.93 0.0M
2022-06-08 32,584.51 32,695.12 32,445.81 32,616.11 0.0M
2022-06-07 32,646.53 32,646.53 32,374.49 32,584.29 0.0M
2022-06-06 32,344.64 32,725.86 32,344.64 32,646.55 0.0M
2022-06-03 32,234.82 32,508.27 32,234.82 32,344.79 0.0M
2022-06-02 32,115.29 32,289.69 32,105.18 32,234.82 0.0M
2022-06-01 32,503.09 32,748.62 32,092.52 32,115.29 0.0M
2022-05-31 32,666.27 32,797.34 32,421.57 32,503.07 0.0M
2022-05-30 32,560.26 32,887.11 32,560.26 32,666.73 0.0M
2022-05-27 32,423.72 32,568.78 32,348.23 32,560.49 0.0M
2022-05-26 32,134.33 32,465.01 32,121.68 32,423.84 0.0M
2022-05-25 31,701.63 32,244.98 31,701.63 32,134.28 0.0M
2022-05-24 32,106.71 32,106.71 31,672.61 31,702.02 0.0M
2022-05-23 31,613.58 32,114.99 31,613.58 32,114.99 0.0M
2022-05-20 31,488.94 31,982.71 31,488.94 31,613.53 0.0M
2022-05-19 32,109.00 32,109.00 31,304.97 31,488.91 0.0M
2022-05-18 32,345.65 32,586.44 32,082.32 32,109.15 0.0M
2022-05-17 31,975.37 32,527.14 31,975.37 32,346.40 0.0M
2022-05-16 31,725.32 32,036.38 31,532.25 31,971.79 0.0M
2022-05-13 31,196.84 31,760.45 31,196.84 31,725.32 0.0M
2022-05-12 31,471.40 31,471.40 30,851.75 31,196.84 0.0M
2022-05-11 30,878.23 31,471.34 30,878.23 31,471.34 0.0M
2022-05-10 30,706.03 31,302.55 30,648.49 30,878.08 0.0M
2022-05-09 31,696.08 31,740.24 30,694.37 30,706.03 0.0M
2022-05-06 32,112.13 32,112.13 31,463.22 31,696.08 0.0M
2022-05-05 32,008.51 32,669.09 32,008.51 32,112.13 0.0M
2022-05-04 32,165.41 32,290.53 31,998.78 31,998.78 0.0M
2022-05-03 31,759.25 32,165.24 31,720.52 32,165.24 0.0M
2022-05-02 32,123.93 32,123.93 30,879.97 31,759.25 0.0M
2022-04-29 31,919.11 32,352.43 31,919.11 32,123.93 0.0M
2022-04-28 31,661.19 32,166.74 31,661.19 31,919.10 0.0M
2022-04-27 31,690.89 31,808.57 31,266.63 31,661.28 0.0M
2022-04-26 31,675.88 32,154.63 31,641.84 31,690.97 0.0M
2022-04-25 32,361.92 32,361.92 31,493.00 31,677.29 0.0M
2022-04-22 32,972.90 32,972.90 32,361.92 32,361.92 0.0M
2022-04-21 32,801.42 33,198.06 32,801.42 32,983.47 0.0M
2022-04-20 32,418.76 32,848.56 32,418.76 32,794.37 0.0M
2022-04-19 32,369.04 32,560.14 32,255.94 32,418.53 0.0M
2022-04-14 32,250.98 32,433.74 32,162.10 32,368.90 0.0M
2022-04-13 32,206.16 32,274.99 32,053.63 32,256.20 0.0M
2022-04-12 32,349.90 32,349.90 31,798.62 32,205.48 0.0M
2022-04-11 32,303.14 32,552.51 32,176.33 32,349.90 0.0M
2022-04-08 31,792.18 32,305.86 31,792.18 32,303.09 0.0M
2022-04-07 31,981.58 32,223.78 31,728.35 31,792.34 0.0M
2022-04-06 32,507.59 32,507.59 31,777.88 31,981.57 0.0M
2022-04-05 32,664.20 32,794.62 32,323.15 32,507.61 0.0M
2022-04-04 32,469.62 32,718.29 32,390.14 32,664.54 0.0M
2022-04-01 32,215.85 32,592.32 32,187.70 32,471.38 0.0M
2022-03-31 32,652.62 32,670.87 32,215.64 32,215.64 0.0M
2022-03-30 32,664.25 32,705.19 32,504.97 32,652.55 0.0M
2022-03-29 32,248.42 32,882.96 32,248.42 32,666.30 0.0M
2022-03-28 32,248.01 32,700.54 32,224.56 32,228.61 0.0M
2022-03-25 32,020.33 32,294.38 31,905.66 32,246.88 0.0M
2022-03-24 32,158.12 32,311.18 31,994.06 32,020.34 0.0M
2022-03-23 32,433.58 32,521.03 32,057.69 32,158.17 0.0M
2022-03-22 32,182.58 32,496.23 32,182.58 32,433.74 0.0M
2022-03-21 32,239.27 32,353.32 32,182.05 32,182.05 0.0M
2022-03-18 32,160.50 32,239.27 31,729.18 32,239.27 0.0M
2022-03-17 32,014.91 32,285.16 31,875.22 32,159.42 0.0M
2022-03-16 31,278.58 32,297.96 31,278.58 32,014.91 0.0M
2022-03-15 31,249.98 31,295.86 30,680.70 31,260.79 0.0M
2022-03-14 30,747.38 31,479.63 30,747.38 31,251.42 0.0M
2022-03-11 30,542.73 31,462.95 30,478.67 30,746.71 0.0M
2022-03-10 30,947.34 31,080.41 30,378.03 30,538.77 0.0M
2022-03-09 29,474.16 30,947.34 29,474.16 30,947.34 0.0M
2022-03-08 29,384.50 30,172.37 29,113.43 29,474.13 0.0M
2022-03-07 29,924.12 29,924.12 28,480.58 29,384.42 0.0M
2022-03-04 31,077.49 31,077.49 29,934.98 29,934.98 0.0M
2022-03-03 31,657.80 31,964.45 31,055.54 31,077.47 0.0M
2022-03-02 31,095.11 31,794.25 30,827.71 31,657.78 0.0M
2022-03-01 32,310.11 32,371.96 31,095.39 31,095.39 0.0M
2022-02-28 33,246.36 33,246.36 31,969.34 32,310.11 0.0M
2022-02-25 32,036.10 33,352.57 32,036.10 33,246.44 0.0M
2022-02-24 33,136.17 33,136.17 31,716.31 32,025.58 0.0M
2022-02-23 33,135.60 33,674.16 33,067.62 33,136.28 0.0M
2022-02-22 33,089.15 33,344.48 32,578.87 33,135.55 0.0M
2022-02-21 33,798.04 33,925.16 33,029.82 33,181.88 0.0M
2022-02-18 33,906.82 34,128.63 33,706.80 33,800.78 0.0M
2022-02-17 34,193.31 34,205.47 33,781.24 33,906.60 0.0M
2022-02-16 34,088.30 34,336.16 34,035.65 34,193.31 0.0M
2022-02-15 33,779.06 34,206.93 33,664.68 34,086.61 0.0M
2022-02-14 34,498.02 34,498.02 33,512.70 33,779.41 0.0M
2022-02-11 34,661.65 34,661.65 34,270.98 34,499.01 0.0M
2022-02-10 34,537.66 34,779.71 34,484.22 34,661.76 0.0M
2022-02-09 34,167.56 34,602.15 34,167.56 34,537.60 0.0M
2022-02-08 33,937.04 34,379.36 33,937.04 34,166.08 0.0M
2022-02-07 33,769.49 33,984.69 33,614.73 33,937.02 0.0M
2022-02-04 33,957.45 34,152.96 33,593.55 33,769.32 0.0M
2022-02-03 34,425.50 34,425.50 33,863.92 33,957.38 0.0M
2022-02-02 34,417.85 34,712.76 34,417.85 34,425.76 0.0M
2022-02-01 33,967.77 34,436.31 33,967.77 34,418.27 0.0M
2022-01-31 33,970.29 34,258.69 33,820.45 33,967.74 0.0M
2022-01-28 34,371.92 34,371.92 33,559.55 33,968.50 0.0M
2022-01-27 34,122.43 34,604.22 33,700.87 34,371.64 0.0M
2022-01-26 33,545.76 34,327.19 33,545.76 34,122.30 0.0M
2022-01-25 33,104.52 33,594.68 33,104.52 33,545.76 0.0M
2022-01-24 34,359.63 34,359.63 33,005.97 33,104.29 0.0M
2022-01-21 34,934.37 34,934.37 34,151.58 34,359.63 0.0M
2022-01-20 34,977.74 35,046.49 34,697.43 34,934.39 0.0M
2022-01-19 35,032.82 35,093.23 34,784.48 34,977.76 0.0M
2022-01-18 35,138.24 35,153.31 34,887.55 35,032.83 0.0M
2022-01-17 35,062.14 35,196.63 35,047.50 35,138.24 0.0M
2022-01-14 34,977.79 35,116.39 34,794.60 35,062.14 0.0M
2022-01-13 34,901.33 34,983.17 34,695.44 34,979.35 0.0M
2022-01-12 34,556.84 34,901.19 34,556.84 34,901.19 0.0M
2022-01-11 34,214.37 34,589.84 34,214.37 34,556.61 0.0M
2022-01-10 34,322.34 34,402.49 34,165.27 34,214.31 0.0M
2022-01-07 34,190.95 34,365.96 34,075.37 34,322.34 0.0M
2022-01-06 34,396.26 34,396.26 33,986.52 34,190.89 0.0M
2022-01-05 34,317.33 34,514.52 34,312.65 34,396.27 0.0M
2022-01-04 34,031.07 34,380.85 34,031.07 34,317.33 0.0M
2022-01-03 33,582.08 34,107.52 33,582.08 34,030.98 0.0M