Euronext Eurozone 40 EW Decrement 5% (EZ40)

EZ40
🏛️ オランダ →
1,016.29
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
2024-12-31 893.18 893.18 893.18 893.18 0.0M
2024-12-30 888.60 894.45 886.79 888.25 0.0M
2024-12-27 884.17 893.19 883.06 893.19 0.0M
2024-12-24 885.87 885.87 885.87 885.87 0.0M
2024-12-23 884.84 887.16 881.28 885.14 0.0M
2024-12-20 884.79 889.05 877.75 887.48 0.0M
2024-12-19 893.06 896.80 889.25 891.00 0.0M
2024-12-18 903.79 906.89 902.02 904.12 0.0M
2024-12-17 903.24 907.15 901.97 903.00 0.0M
2024-12-16 907.84 909.28 905.31 906.44 0.0M
2024-12-13 909.49 915.15 908.19 910.24 0.0M
2024-12-12 911.83 912.06 908.48 909.49 0.0M
2024-12-11 906.40 911.46 906.40 909.44 0.0M
2024-12-10 911.12 912.68 908.27 908.69 0.0M
2024-12-09 917.74 917.85 911.98 914.02 0.0M
2024-12-06 908.23 914.59 907.98 912.38 0.0M
2024-12-05 901.39 910.29 901.39 909.35 0.0M
2024-12-04 897.92 904.73 897.58 902.64 0.0M
2024-12-03 895.10 901.08 893.27 896.83 0.0M
2024-12-02 879.04 894.85 878.72 892.54 0.0M
2024-11-29 874.73 885.61 874.56 884.69 0.0M
2024-11-28 879.63 881.27 875.46 877.80 0.0M
2024-11-27 875.90 877.06 869.73 874.78 0.0M
2024-11-26 878.10 883.57 875.33 878.57 0.0M
2024-11-25 890.09 890.17 882.64 884.39 0.0M
2024-11-22 882.04 885.04 871.80 884.05 0.0M
2024-11-21 872.97 878.29 866.52 877.78 0.0M
2024-11-20 882.22 882.41 870.86 873.21 0.0M
2024-11-19 884.10 885.33 865.06 877.09 0.0M
2024-11-18 883.48 885.22 877.70 883.57 0.0M
2024-11-15 880.70 888.49 879.36 882.97 0.0M
2024-11-14 876.13 887.52 875.06 887.12 0.0M
2024-11-13 872.57 877.19 866.05 873.26 0.0M
2024-11-12 885.11 889.23 874.00 874.35 0.0M
2024-11-11 891.66 897.88 891.66 894.16 0.0M
2024-11-08 895.24 895.24 883.60 885.38 0.0M
2024-11-07 891.81 898.09 887.99 894.22 0.0M
2024-11-06 905.38 914.76 885.60 888.14 0.0M
2024-11-05 902.00 904.29 899.15 903.19 0.0M
2024-11-04 903.49 908.22 901.24 901.24 0.0M
2024-11-01 896.85 907.37 896.23 905.02 0.0M
2024-10-31 895.41 899.72 891.62 895.58 0.0M
2024-10-30 910.66 911.16 900.33 904.83 0.0M
2024-10-29 923.00 924.11 915.16 915.62 0.0M
2024-10-28 918.27 921.14 912.04 919.43 0.0M
2024-10-25 911.39 915.62 909.06 913.73 0.0M
2024-10-24 913.95 920.11 913.44 913.44 0.0M
2024-10-23 912.42 915.48 908.47 910.49 0.0M
2024-10-22 913.98 917.43 907.49 913.96 0.0M
2024-10-21 920.84 923.54 915.32 916.00 0.0M
2024-10-18 919.19 924.36 919.00 924.36 0.0M
2024-10-17 916.51 925.35 916.46 920.70 0.0M
2024-10-16 912.42 917.08 912.31 914.25 0.0M
2024-10-15 925.32 926.13 917.25 917.49 0.0M
2024-10-14 918.49 924.50 917.17 924.50 0.0M
2024-10-11 910.64 918.38 908.51 918.01 0.0M
2024-10-10 912.33 914.29 908.34 911.12 0.0M
2024-10-09 908.11 913.46 904.98 913.20 0.0M
2024-10-08 901.67 909.11 900.72 908.07 0.0M
2024-10-07 911.45 913.43 905.68 911.44 0.0M
2024-10-04 901.71 911.27 901.47 908.63 0.0M
2024-10-03 907.79 908.59 900.37 902.86 0.0M
2024-10-02 912.14 915.03 905.87 910.29 0.0M
2024-10-01 920.47 920.57 906.62 910.14 0.0M
2024-09-30 927.04 929.13 919.27 919.27 0.0M
2024-09-27 923.72 931.52 923.53 930.47 0.0M
2024-09-26 915.32 923.43 914.28 923.43 0.0M
2024-09-25 903.97 908.55 903.81 905.19 0.0M
2024-09-24 909.16 911.10 905.06 909.68 0.0M
2024-09-23 899.08 901.92 895.18 900.79 0.0M
2024-09-20 906.15 906.99 898.77 898.82 0.0M
2024-09-19 903.98 909.70 899.54 909.70 0.0M
2024-09-18 898.12 899.18 893.89 894.31 0.0M
2024-09-17 896.66 901.69 895.23 897.92 0.0M
2024-09-16 891.24 896.35 890.94 892.72 0.0M
2024-09-13 891.08 896.86 890.86 895.09 0.0M
2024-09-12 892.46 894.05 884.47 890.10 0.0M
2024-09-11 883.73 889.27 878.47 883.00 0.0M
2024-09-10 885.47 892.18 879.89 881.87 0.0M
2024-09-09 882.75 889.73 882.37 887.37 0.0M
2024-09-06 889.82 894.30 878.16 879.30 0.0M
2024-09-05 890.92 896.94 890.56 891.57 0.0M
2024-09-04 892.74 897.56 892.74 894.94 0.0M
2024-09-03 912.53 913.67 900.96 901.88 0.0M
2024-09-02 909.10 911.34 903.32 910.94 0.0M
2024-08-30 909.70 913.31 909.18 909.25 0.0M
2024-08-29 902.08 909.23 902.08 909.23 0.0M
2024-08-28 901.94 904.90 901.19 901.69 0.0M
2024-08-27 899.04 902.34 898.73 899.80 0.0M
2024-08-26 897.25 899.59 896.42 897.86 0.0M
2024-08-23 895.12 899.91 894.40 898.93 0.0M
2024-08-22 891.56 896.63 891.49 892.84 0.0M
2024-08-21 886.57 892.41 886.57 891.32 0.0M
2024-08-20 892.15 892.57 886.40 886.74 0.0M
2024-08-19 884.04 891.78 883.67 890.14 0.0M
2024-08-16 882.80 885.31 879.91 884.46 0.0M
2024-08-15 868.80 878.65 866.51 878.18 0.0M
2024-08-14 865.98 866.97 863.85 866.97 0.0M
2024-08-13 862.08 862.63 856.10 861.68 0.0M
2024-08-12 861.94 863.40 856.29 858.49 0.0M
2024-08-09 858.89 863.82 854.20 859.12 0.0M
2024-08-08 852.19 858.57 847.30 857.42 0.0M
2024-08-07 844.49 860.64 843.90 857.91 0.0M
2024-08-06 845.25 848.37 834.39 841.03 0.0M
2024-08-05 843.30 844.80 829.06 843.27 0.0M
2024-08-02 868.51 870.61 856.29 858.28 0.0M
2024-08-01 890.21 890.70 873.45 875.00 0.0M
2024-07-31 898.03 899.33 890.85 893.95 0.0M
2024-07-30 888.91 894.81 888.32 892.10 0.0M
2024-07-29 898.32 898.45 885.10 886.77 0.0M
2024-07-26 887.81 895.24 886.24 894.25 0.0M
2024-07-25 885.95 888.63 878.36 887.40 0.0M
2024-07-24 892.07 896.22 888.99 893.65 0.0M
2024-07-23 901.06 906.09 897.35 900.74 0.0M
2024-07-22 892.74 902.82 892.14 900.04 0.0M
2024-07-19 894.15 894.52 887.31 888.36 0.0M
2024-07-18 900.30 904.21 895.58 896.74 0.0M
2024-07-17 895.11 899.47 891.36 896.45 0.0M
2024-07-16 898.01 900.37 895.65 898.51 0.0M
2024-07-15 910.09 912.22 903.33 903.79 0.0M
2024-07-12 906.53 915.43 905.71 914.00 0.0M
2024-07-11 904.57 907.43 900.71 903.43 0.0M
2024-07-10 893.98 900.82 890.39 900.43 0.0M
2024-07-09 898.40 901.04 890.04 891.78 0.0M
2024-07-08 900.99 911.59 900.07 902.69 0.0M
2024-07-05 909.00 910.82 899.69 903.44 0.0M
2024-07-04 904.53 906.96 903.35 906.16 0.0M
2024-07-03 895.97 902.33 894.44 900.91 0.0M
2024-07-02 892.26 892.42 884.96 891.07 0.0M
2024-07-01 904.06 904.62 894.52 897.00 0.0M
2024-06-28 893.17 893.67 886.04 888.36 0.0M
2024-06-27 896.44 897.37 889.56 890.42 0.0M
2024-06-26 905.04 906.40 891.27 895.73 0.0M
2024-06-25 900.25 902.13 897.11 900.24 0.0M
2024-06-24 896.18 906.42 895.97 904.47 0.0M
2024-06-21 898.31 900.02 890.91 894.45 0.0M
2024-06-20 893.57 901.61 892.70 901.11 0.0M
2024-06-19 896.50 897.40 891.79 892.23 0.0M
2024-06-18 897.08 897.31 891.03 896.07 0.0M
2024-06-17 889.17 894.33 882.98 890.35 0.0M
2024-06-14 901.38 901.38 879.70 884.02 0.0M
2024-06-13 916.87 917.16 899.94 901.20 0.0M
2024-06-12 910.23 919.07 909.40 917.92 0.0M
2024-06-11 918.89 919.80 902.29 906.63 0.0M
2024-06-10 910.72 916.52 910.30 916.52 0.0M
2024-06-07 927.44 927.79 917.88 923.38 0.0M
2024-06-06 924.64 927.34 922.70 926.43 0.0M
2024-06-05 917.71 924.03 915.46 921.15 0.0M
2024-06-04 917.44 917.68 908.69 911.17 0.0M
2024-06-03 925.93 927.22 919.63 920.37 0.0M
2024-05-31 917.75 919.57 914.27 917.78 0.0M
2024-05-30 910.38 917.74 909.50 917.40 0.0M
2024-05-29 922.16 922.16 909.75 911.31 0.0M
2024-05-28 930.72 931.46 920.95 923.47 0.0M
2024-05-27 925.02 929.29 924.69 929.29 0.0M
2024-05-24 918.25 926.39 917.27 925.43 0.0M
2024-05-23 928.21 930.19 923.65 925.95 0.0M
2024-05-22 927.70 927.97 925.08 926.01 0.0M
2024-05-21 930.23 930.88 925.26 929.50 0.0M
2024-05-20 932.68 934.62 932.31 933.00 0.0M
2024-05-17 931.34 932.73 928.55 932.17 0.0M
2024-05-16 936.83 937.01 932.06 933.06 0.0M
2024-05-15 935.54 937.26 932.61 936.89 0.0M
2024-05-14 930.11 933.37 927.23 932.51 0.0M
2024-05-13 930.10 931.19 928.14 930.52 0.0M
2024-05-10 927.87 931.54 927.19 929.78 0.0M
2024-05-09 919.59 924.29 917.28 924.04 0.0M
2024-05-08 918.68 921.00 917.09 919.92 0.0M
2024-05-07 908.74 915.82 907.68 915.73 0.0M
2024-05-06 899.17 905.70 897.67 903.53 0.0M
2024-05-03 897.74 901.88 894.38 896.92 0.0M
2024-05-02 894.56 897.23 892.11 893.88 0.0M
2024-04-30 907.28 907.63 894.84 895.71 0.0M
2024-04-29 912.87 913.89 905.66 905.73 0.0M
2024-04-26 903.93 910.84 901.90 909.23 0.0M
2024-04-25 906.10 906.87 891.40 898.20 0.0M
2024-04-24 912.81 913.95 905.48 907.05 0.0M
2024-04-23 902.31 909.84 901.54 909.15 0.0M
2024-04-22 898.36 898.67 891.19 896.39 0.0M
2024-04-19 884.45 890.97 882.37 889.64 0.0M
2024-04-18 890.37 892.92 886.46 891.85 0.0M
2024-04-17 883.25 893.57 883.25 886.07 0.0M
2024-04-16 883.14 888.90 880.96 883.35 0.0M
2024-04-15 896.74 904.46 894.81 896.85 0.0M
2024-04-12 901.81 903.97 889.29 892.40 0.0M
2024-04-11 900.42 902.52 889.04 894.44 0.0M
2024-04-10 905.09 906.62 893.06 901.05 0.0M
2024-04-09 905.49 906.12 897.93 899.41 0.0M
2024-04-08 901.67 909.71 901.54 908.02 0.0M
2024-04-05 902.33 903.40 898.14 902.47 0.0M
2024-04-04 914.12 917.74 913.38 913.70 0.0M
2024-04-03 912.44 914.50 910.51 913.80 0.0M
2024-04-02 919.07 923.49 909.88 910.58 0.0M
2024-03-28 919.08 921.54 918.45 918.68 0.0M
2024-03-27 914.65 920.30 914.19 917.77 0.0M
2024-03-26 910.18 915.22 909.62 913.91 0.0M
2024-03-25 906.91 910.98 904.83 909.48 0.0M
2024-03-22 905.85 908.72 904.62 907.61 0.0M
2024-03-21 908.60 909.99 903.27 907.75 0.0M
2024-03-20 899.46 902.07 898.67 901.20 0.0M
2024-03-19 895.11 901.23 894.80 901.14 0.0M
2024-03-18 896.29 898.12 893.11 894.55 0.0M
2024-03-15 893.05 899.81 892.69 895.32 0.0M
2024-03-14 897.72 898.78 891.67 892.95 0.0M
2024-03-13 891.93 898.18 891.93 895.85 0.0M
2024-03-12 884.40 890.81 881.40 890.49 0.0M
2024-03-11 880.24 880.85 877.28 880.70 0.0M
2024-03-08 884.05 885.69 882.76 882.98 0.0M
2024-03-07 873.54 884.45 871.93 883.83 0.0M
2024-03-06 872.57 878.00 872.57 876.50 0.0M
2024-03-05 873.47 875.53 871.68 873.27 0.0M
2024-03-04 873.97 874.99 872.45 874.99 0.0M
2024-03-01 874.61 875.21 870.55 873.65 0.0M
2024-02-29 873.98 876.06 871.24 871.24 0.0M
2024-02-28 872.73 873.76 871.49 872.95 0.0M
2024-02-27 870.96 873.97 870.31 873.59 0.0M
2024-02-26 872.90 873.35 870.74 871.34 0.0M
2024-02-23 871.30 875.52 870.73 874.21 0.0M
2024-02-22 869.94 873.14 866.06 870.85 0.0M
2024-02-21 857.67 861.21 856.20 860.32 0.0M
2024-02-20 853.52 856.63 852.37 855.90 0.0M
2024-02-19 851.42 854.61 851.10 854.30 0.0M
2024-02-16 854.79 856.59 851.61 853.80 0.0M
2024-02-15 849.11 851.57 847.81 850.45 0.0M
2024-02-14 841.07 846.77 841.05 845.28 0.0M
2024-02-13 848.12 848.80 840.63 842.45 0.0M
2024-02-12 846.79 850.10 846.50 850.06 0.0M
2024-02-09 843.82 846.35 841.44 844.78 0.0M
2024-02-08 843.05 847.16 841.08 844.21 0.0M
2024-02-07 846.06 846.59 841.12 841.38 0.0M
2024-02-06 844.20 846.82 840.21 846.44 0.0M
2024-02-05 840.39 843.03 837.07 839.65 0.0M
2024-02-02 841.10 843.35 838.39 839.38 0.0M
2024-02-01 834.32 840.10 833.71 836.88 0.0M
2024-01-31 843.04 845.20 839.17 840.13 0.0M
2024-01-30 838.59 842.11 836.89 841.73 0.0M
2024-01-29 837.20 837.39 833.70 836.45 0.0M
2024-01-26 832.58 838.93 831.61 838.01 0.0M
2024-01-25 829.26 831.65 825.80 830.77 0.0M
2024-01-24 824.47 831.39 824.47 831.35 0.0M
2024-01-23 826.61 826.61 818.80 820.08 0.0M
2024-01-22 826.00 826.97 820.77 823.60 0.0M
2024-01-19 824.90 825.52 817.89 819.73 0.0M
2024-01-18 814.84 821.86 813.82 821.16 0.0M
2024-01-17 812.13 814.11 810.07 813.81 0.0M
2024-01-16 817.33 821.49 814.94 821.20 0.0M
2024-01-15 829.23 829.58 822.62 823.36 0.0M
2024-01-12 825.73 831.40 825.08 828.60 0.0M
2024-01-11 831.58 834.41 821.03 821.04 0.0M
2024-01-10 826.80 829.47 824.73 826.93 0.0M
2024-01-09 830.54 830.54 823.61 827.04 0.0M
2024-01-08 826.29 831.19 822.39 830.88 0.0M
2024-01-05 822.80 829.51 820.09 827.34 0.0M
2024-01-04 824.37 829.05 823.36 828.72 0.0M
2024-01-03 833.40 834.00 820.72 823.36 0.0M
2024-01-02 834.23 840.52 826.46 831.90 0.0M