BEL Health Care Net Return (BEHC)

BEHC
🏛️ ベルギー →
7,109.75
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
2021-12-31 3,818.73 3,818.73 3,818.73 3,818.73 0.0M
2021-12-30 3,816.88 3,816.88 3,816.88 3,816.88 0.0M
2021-12-29 3,783.27 3,783.27 3,783.27 3,783.27 0.0M
2021-12-28 3,802.12 3,802.12 3,802.12 3,802.12 0.0M
2021-12-27 3,793.51 3,793.51 3,793.51 3,793.51 0.0M
2021-12-24 3,765.90 3,765.90 3,765.90 3,765.90 0.0M
2021-12-23 3,752.69 3,752.69 3,752.69 3,752.69 0.0M
2021-12-22 3,759.41 3,759.41 3,759.41 3,759.41 0.0M
2021-12-21 3,731.47 3,731.47 3,731.47 3,731.47 0.0M
2021-12-20 3,663.23 3,663.23 3,663.23 3,663.23 0.0M
2021-12-17 3,588.04 3,588.04 3,588.04 3,588.04 0.0M
2021-12-16 3,569.64 3,569.64 3,569.64 3,569.64 0.0M
2021-12-15 3,526.65 3,526.65 3,526.65 3,526.65 0.0M
2021-12-14 3,499.12 3,499.12 3,499.12 3,499.12 0.0M
2021-12-13 3,544.60 3,544.60 3,544.60 3,544.60 0.0M
2021-12-10 3,535.60 3,535.60 3,535.60 3,535.60 0.0M
2021-12-09 3,576.81 3,576.81 3,576.81 3,576.81 0.0M
2021-12-08 3,533.67 3,533.67 3,533.67 3,533.67 0.0M
2021-12-07 3,506.98 3,506.98 3,506.98 3,506.98 0.0M
2021-12-06 3,434.98 3,434.98 3,434.98 3,434.98 0.0M
2021-12-03 3,434.18 3,434.18 3,434.18 3,434.18 0.0M
2021-12-02 3,449.09 3,449.09 3,449.09 3,449.09 0.0M
2021-12-01 3,433.84 3,433.84 3,433.84 3,433.84 0.0M
2021-11-30 3,398.06 3,398.06 3,398.06 3,398.06 0.0M
2021-11-29 3,439.10 3,439.10 3,439.10 3,439.10 0.0M
2021-11-26 3,442.23 3,442.23 3,442.23 3,442.23 0.0M
2021-11-25 3,494.68 3,494.68 3,494.68 3,494.68 0.0M
2021-11-24 3,482.29 3,482.29 3,482.29 3,482.29 0.0M
2021-11-23 3,393.51 3,393.51 3,393.51 3,393.51 0.0M
2021-11-22 3,471.89 3,471.89 3,471.89 3,471.89 0.0M
2021-11-19 3,587.53 3,587.53 3,587.53 3,587.53 0.0M
2021-11-18 3,602.72 3,602.72 3,602.72 3,602.72 0.0M
2021-11-17 3,634.50 3,634.50 3,634.50 3,634.50 0.0M
2021-11-16 3,687.52 3,687.52 3,687.52 3,687.52 0.0M
2021-11-15 3,720.62 3,720.62 3,720.62 3,720.62 0.0M
2021-11-12 3,742.22 3,742.22 3,742.22 3,742.22 0.0M
2021-11-11 3,766.00 3,766.00 3,766.00 3,766.00 0.0M
2021-11-10 3,742.21 3,742.21 3,742.21 3,742.21 0.0M
2021-11-09 3,773.16 3,773.16 3,773.16 3,773.16 0.0M
2021-11-08 3,761.09 3,761.09 3,761.09 3,761.09 0.0M
2021-11-05 3,746.18 3,746.18 3,746.18 3,746.18 0.0M
2021-11-04 3,832.27 3,832.27 3,832.27 3,832.27 0.0M
2021-11-03 3,778.24 3,778.24 3,778.24 3,778.24 0.0M
2021-11-02 3,730.75 3,730.75 3,730.75 3,730.75 0.0M
2021-11-01 3,679.91 3,679.91 3,679.91 3,679.91 0.0M
2021-10-29 3,647.63 3,647.63 3,647.63 3,647.63 0.0M
2021-10-28 3,558.53 3,558.53 3,558.53 3,558.53 0.0M
2021-10-27 3,509.26 3,509.26 3,509.26 3,509.26 0.0M
2021-10-26 3,537.19 3,537.19 3,537.19 3,537.19 0.0M
2021-10-25 3,572.23 3,572.23 3,572.23 3,572.23 0.0M
2021-10-22 3,576.35 3,576.35 3,576.35 3,576.35 0.0M
2021-10-21 3,586.01 3,586.01 3,586.01 3,586.01 0.0M
2021-10-20 3,590.19 3,590.19 3,590.19 3,590.19 0.0M
2021-10-19 3,561.74 3,561.74 3,561.74 3,561.74 0.0M
2021-10-18 3,532.57 3,532.57 3,532.57 3,532.57 0.0M
2021-10-15 3,537.84 3,537.84 3,537.84 3,537.84 0.0M
2021-10-14 3,549.47 3,549.47 3,549.47 3,549.47 0.0M
2021-10-13 3,523.85 3,523.85 3,523.85 3,523.85 0.0M
2021-10-12 3,513.40 3,513.40 3,513.40 3,513.40 0.0M
2021-10-11 3,522.58 3,522.58 3,522.58 3,522.58 0.0M
2021-10-08 3,504.81 3,504.81 3,504.81 3,504.81 0.0M
2021-10-07 3,519.31 3,519.31 3,519.31 3,519.31 0.0M
2021-10-06 3,508.34 3,508.34 3,508.34 3,508.34 0.0M
2021-10-05 3,550.58 3,550.58 3,550.58 3,550.58 0.0M
2021-10-04 3,536.15 3,536.15 3,536.15 3,536.15 0.0M
2021-10-01 3,556.71 3,556.71 3,556.71 3,556.71 0.0M
2021-09-30 3,541.84 3,541.84 3,541.84 3,541.84 0.0M
2021-09-29 3,481.51 3,481.51 3,481.51 3,481.51 0.0M
2021-09-28 3,467.62 3,467.62 3,467.62 3,467.62 0.0M
2021-09-27 3,522.79 3,522.79 3,522.79 3,522.79 0.0M
2021-09-24 3,515.65 3,515.65 3,515.65 3,515.65 0.0M
2021-09-23 3,573.09 3,573.09 3,573.09 3,573.09 0.0M
2021-09-22 3,565.76 3,565.76 3,565.76 3,565.76 0.0M
2021-09-21 3,586.40 3,586.40 3,586.40 3,586.40 0.0M
2021-09-20 3,589.83 3,589.83 3,589.83 3,589.83 0.0M
2021-09-17 3,578.09 3,578.09 3,578.09 3,578.09 0.0M
2021-09-16 3,558.30 3,558.30 3,558.30 3,558.30 0.0M
2021-09-15 3,503.93 3,503.93 3,503.93 3,503.93 0.0M
2021-09-14 3,533.75 3,533.75 3,533.75 3,533.75 0.0M
2021-09-13 3,518.62 3,518.62 3,518.62 3,518.62 0.0M
2021-09-10 3,561.26 3,561.26 3,561.26 3,561.26 0.0M
2021-09-09 3,610.62 3,610.62 3,610.62 3,610.62 0.0M
2021-09-08 3,640.54 3,640.54 3,640.54 3,640.54 0.0M
2021-09-07 3,732.96 3,732.96 3,732.96 3,732.96 0.0M
2021-09-06 3,778.30 3,778.30 3,778.30 3,778.30 0.0M
2021-09-03 3,764.86 3,764.86 3,764.86 3,764.86 0.0M
2021-09-02 3,771.90 3,771.90 3,771.90 3,771.90 0.0M
2021-09-01 3,695.73 3,695.73 3,695.73 3,695.73 0.0M
2021-08-31 3,699.96 3,699.96 3,699.96 3,699.96 0.0M
2021-08-30 3,691.78 3,691.78 3,691.78 3,691.78 0.0M
2021-08-27 3,709.67 3,709.67 3,709.67 3,709.67 0.0M
2021-08-26 3,738.11 3,738.11 3,738.11 3,738.11 0.0M
2021-08-25 3,740.13 3,740.13 3,740.13 3,740.13 0.0M
2021-08-24 3,758.47 3,758.47 3,758.47 3,758.47 0.0M
2021-08-23 3,724.75 3,724.75 3,724.75 3,724.75 0.0M
2021-08-20 3,653.38 3,653.38 3,653.38 3,653.38 0.0M
2021-08-19 3,655.99 3,655.99 3,655.99 3,655.99 0.0M
2021-08-18 3,682.96 3,682.96 3,682.96 3,682.96 0.0M
2021-08-17 3,643.70 3,643.70 3,643.70 3,643.70 0.0M
2021-08-16 3,626.67 3,626.67 3,626.67 3,626.67 0.0M
2021-08-13 3,654.24 3,654.24 3,654.24 3,654.24 0.0M
2021-08-12 3,658.92 3,658.92 3,658.92 3,658.92 0.0M
2021-08-11 3,629.98 3,629.98 3,629.98 3,629.98 0.0M
2021-08-10 3,603.96 3,603.96 3,603.96 3,603.96 0.0M
2021-08-09 3,618.34 3,618.34 3,618.34 3,618.34 0.0M
2021-08-06 3,560.46 3,560.46 3,560.46 3,560.46 0.0M
2021-08-05 3,561.79 3,561.79 3,561.79 3,561.79 0.0M
2021-08-04 3,556.66 3,556.66 3,556.66 3,556.66 0.0M
2021-08-03 3,535.15 3,535.15 3,535.15 3,535.15 0.0M
2021-08-02 3,513.54 3,513.54 3,513.54 3,513.54 0.0M
2021-07-30 3,478.09 3,478.09 3,478.09 3,478.09 0.0M
2021-07-29 3,472.20 3,472.20 3,472.20 3,472.20 0.0M
2021-07-28 3,461.73 3,461.73 3,461.73 3,461.73 0.0M
2021-07-27 3,417.76 3,417.76 3,417.76 3,417.76 0.0M
2021-07-26 3,456.62 3,456.62 3,456.62 3,456.62 0.0M
2021-07-23 3,510.47 3,510.47 3,510.47 3,510.47 0.0M
2021-07-22 3,526.33 3,526.33 3,526.33 3,526.33 0.0M
2021-07-21 3,501.68 3,501.68 3,501.68 3,501.68 0.0M
2021-07-20 3,442.78 3,442.78 3,442.78 3,442.78 0.0M
2021-07-19 3,456.43 3,456.43 3,456.43 3,456.43 0.0M
2021-07-16 3,457.42 3,457.42 3,457.42 3,457.42 0.0M
2021-07-15 3,415.35 3,415.35 3,415.35 3,415.35 0.0M
2021-07-14 3,512.13 3,512.13 3,512.13 3,512.13 0.0M
2021-07-13 3,547.21 3,547.21 3,547.21 3,547.21 0.0M
2021-07-12 3,567.55 3,567.55 3,567.55 3,567.55 0.0M
2021-07-09 3,537.80 3,537.80 3,537.80 3,537.80 0.0M
2021-07-08 3,499.16 3,499.16 3,499.16 3,499.16 0.0M
2021-07-07 3,509.82 3,509.82 3,509.82 3,509.82 0.0M
2021-07-06 3,520.36 3,520.36 3,520.36 3,520.36 0.0M
2021-07-05 3,501.00 3,501.00 3,501.00 3,501.00 0.0M
2021-07-02 3,547.43 3,547.43 3,547.43 3,547.43 0.0M
2021-07-01 3,506.56 3,506.56 3,506.56 3,506.56 0.0M
2021-06-30 3,481.05 3,481.05 3,481.05 3,481.05 0.0M
2021-06-29 3,540.96 3,540.96 3,540.96 3,540.96 0.0M
2021-06-28 3,552.47 3,552.47 3,552.47 3,552.47 0.0M
2021-06-25 3,514.97 3,514.97 3,514.97 3,514.97 0.0M
2021-06-24 3,451.00 3,451.00 3,451.00 3,451.00 0.0M
2021-06-23 3,402.55 3,402.55 3,402.55 3,402.55 0.0M
2021-06-22 3,478.37 3,478.37 3,478.37 3,478.37 0.0M
2021-06-21 3,487.02 3,487.02 3,487.02 3,487.02 0.0M
2021-06-18 3,497.98 3,497.98 3,497.98 3,497.98 0.0M
2021-06-17 3,507.05 3,507.05 3,507.05 3,507.05 0.0M
2021-06-16 3,492.54 3,492.54 3,492.54 3,492.54 0.0M
2021-06-15 3,453.33 3,453.33 3,453.33 3,453.33 0.0M
2021-06-14 3,472.62 3,472.62 3,472.62 3,472.62 0.0M
2021-06-11 3,425.88 3,425.88 3,425.88 3,425.88 0.0M
2021-06-10 3,374.74 3,374.74 3,374.74 3,374.74 0.0M
2021-06-09 3,293.27 3,293.27 3,293.27 3,293.27 0.0M
2021-06-08 3,124.12 3,124.12 3,124.12 3,124.12 0.0M
2021-06-07 3,112.19 3,112.19 3,112.19 3,112.19 0.0M
2021-06-04 3,136.02 3,136.02 3,136.02 3,136.02 0.0M
2021-06-03 3,102.52 3,102.52 3,102.52 3,102.52 0.0M
2021-06-02 3,113.88 3,113.88 3,113.88 3,113.88 0.0M
2021-06-01 3,134.17 3,134.17 3,134.17 3,134.17 0.0M
2021-05-31 3,151.55 3,151.55 3,151.55 3,151.55 0.0M
2021-05-28 3,184.33 3,184.33 3,184.33 3,184.33 0.0M
2021-05-27 3,134.18 3,134.18 3,134.18 3,134.18 0.0M
2021-05-26 3,139.56 3,139.56 3,139.56 3,139.56 0.0M
2021-05-25 3,142.33 3,142.33 3,142.33 3,142.33 0.0M
2021-05-24 3,141.05 3,141.05 3,141.05 3,141.05 0.0M
2021-05-21 3,146.97 3,146.97 3,146.97 3,146.97 0.0M
2021-05-20 3,164.17 3,164.17 3,164.17 3,164.17 0.0M
2021-05-19 3,131.80 3,131.80 3,131.80 3,131.80 0.0M
2021-05-18 3,199.30 3,199.30 3,199.30 3,199.30 0.0M
2021-05-17 3,198.72 3,198.72 3,198.72 3,198.72 0.0M
2021-05-14 3,153.61 3,153.61 3,153.61 3,153.61 0.0M
2021-05-13 3,126.50 3,126.50 3,126.50 3,126.50 0.0M
2021-05-12 3,084.58 3,084.58 3,084.58 3,084.58 0.0M
2021-05-11 3,069.17 3,069.17 3,069.17 3,069.17 0.0M
2021-05-10 3,074.25 3,074.25 3,074.25 3,074.25 0.0M
2021-05-07 3,139.61 3,139.61 3,139.61 3,139.61 0.0M
2021-05-06 3,100.51 3,100.51 3,100.51 3,100.51 0.0M
2021-05-05 3,184.98 3,184.98 3,184.98 3,184.98 0.0M
2021-05-04 3,171.07 3,171.07 3,171.07 3,171.07 0.0M
2021-05-03 3,235.08 3,235.08 3,235.08 3,235.08 0.0M
2021-04-30 3,256.67 3,256.67 3,256.67 3,256.67 0.0M
2021-04-29 3,242.00 3,242.00 3,242.00 3,242.00 0.0M
2021-04-28 3,268.89 3,268.89 3,268.89 3,268.89 0.0M
2021-04-27 3,290.79 3,290.79 3,290.79 3,290.79 0.0M
2021-04-26 3,352.18 3,352.18 3,352.18 3,352.18 0.0M
2021-04-23 3,315.86 3,315.86 3,315.86 3,315.86 0.0M
2021-04-22 3,383.31 3,383.31 3,383.31 3,383.31 0.0M
2021-04-21 3,344.90 3,344.90 3,344.90 3,344.90 0.0M
2021-04-20 3,281.65 3,281.65 3,281.65 3,281.65 0.0M
2021-04-19 3,314.00 3,314.00 3,314.00 3,314.00 0.0M
2021-04-16 3,303.56 3,303.56 3,303.56 3,303.56 0.0M
2021-04-15 3,272.55 3,272.55 3,272.55 3,272.55 0.0M
2021-04-14 3,252.91 3,252.91 3,252.91 3,252.91 0.0M
2021-04-13 3,214.12 3,214.12 3,214.12 3,214.12 0.0M
2021-04-12 3,241.40 3,241.40 3,241.40 3,241.40 0.0M
2021-04-09 3,295.61 3,295.61 3,295.61 3,295.61 0.0M
2021-04-08 3,318.62 3,318.62 3,318.62 3,318.62 0.0M
2021-04-07 3,300.77 3,300.77 3,300.77 3,300.77 0.0M
2021-04-06 3,347.82 3,347.82 3,347.82 3,347.82 0.0M
2021-04-01 3,331.50 3,331.50 3,331.50 3,331.50 0.0M
2021-03-31 3,307.73 3,307.73 3,307.73 3,307.73 0.0M
2021-03-30 3,302.67 3,302.67 3,302.67 3,302.67 0.0M
2021-03-29 3,293.90 3,293.90 3,293.90 3,293.90 0.0M
2021-03-26 3,308.57 3,308.57 3,308.57 3,308.57 0.0M
2021-03-25 3,275.28 3,275.28 3,275.28 3,275.28 0.0M
2021-03-24 3,289.66 3,289.66 3,289.66 3,289.66 0.0M
2021-03-23 3,339.92 3,339.92 3,339.92 3,339.92 0.0M
2021-03-22 3,407.67 3,407.67 3,407.67 3,407.67 0.0M
2021-03-19 3,366.65 3,366.65 3,366.65 3,366.65 0.0M
2021-03-18 3,379.63 3,379.63 3,379.63 3,379.63 0.0M
2021-03-17 3,384.61 3,384.61 3,384.61 3,384.61 0.0M
2021-03-16 3,421.84 3,421.84 3,421.84 3,421.84 0.0M
2021-03-15 3,403.72 3,403.72 3,403.72 3,403.72 0.0M
2021-03-12 3,367.46 3,367.46 3,367.46 3,367.46 0.0M
2021-03-11 3,399.52 3,399.52 3,399.52 3,399.52 0.0M
2021-03-10 3,395.70 3,395.70 3,395.70 3,395.70 0.0M
2021-03-09 3,413.66 3,413.66 3,413.66 3,413.66 0.0M
2021-03-08 3,307.61 3,307.61 3,307.61 3,307.61 0.0M
2021-03-05 3,242.34 3,242.34 3,242.34 3,242.34 0.0M
2021-03-04 3,363.68 3,363.68 3,363.68 3,363.68 0.0M
2021-03-03 3,422.67 3,422.67 3,422.67 3,422.67 0.0M
2021-03-02 3,505.43 3,505.43 3,505.43 3,505.43 0.0M
2021-03-01 3,532.84 3,532.84 3,532.84 3,532.84 0.0M
2021-02-26 3,478.38 3,478.38 3,478.38 3,478.38 0.0M
2021-02-25 3,566.54 3,566.54 3,566.54 3,566.54 0.0M
2021-02-24 3,495.92 3,495.92 3,495.92 3,495.92 0.0M
2021-02-23 3,470.45 3,470.45 3,470.45 3,470.45 0.0M
2021-02-22 3,567.05 3,567.05 3,567.05 3,567.05 0.0M
2021-02-19 3,616.96 3,616.96 3,616.96 3,616.96 0.0M
2021-02-18 3,621.12 3,621.12 3,621.12 3,621.12 0.0M
2021-02-17 3,663.45 3,663.45 3,663.45 3,663.45 0.0M
2021-02-16 3,682.06 3,682.06 3,682.06 3,682.06 0.0M
2021-02-15 3,698.87 3,698.87 3,698.87 3,698.87 0.0M
2021-02-12 3,734.74 3,734.74 3,734.74 3,734.74 0.0M
2021-02-11 3,727.79 3,727.79 3,727.79 3,727.79 0.0M
2021-02-10 3,742.58 3,742.58 3,742.58 3,742.58 0.0M
2021-02-09 3,849.48 3,849.48 3,849.48 3,849.48 0.0M
2021-02-08 3,784.62 3,784.62 3,784.62 3,784.62 0.0M
2021-02-05 3,804.96 3,804.96 3,804.96 3,804.96 0.0M
2021-02-04 3,765.90 3,765.90 3,765.90 3,765.90 0.0M
2021-02-03 3,724.55 3,724.55 3,724.55 3,724.55 0.0M
2021-02-02 3,607.38 3,607.38 3,607.38 3,607.38 0.0M
2021-02-01 3,576.38 3,576.38 3,576.38 3,576.38 0.0M
2021-01-29 3,482.00 3,482.00 3,482.00 3,482.00 0.0M
2021-01-28 3,526.98 3,526.98 3,526.98 3,526.98 0.0M
2021-01-27 3,528.14 3,528.14 3,528.14 3,528.14 0.0M
2021-01-26 3,625.51 3,625.51 3,625.51 3,625.51 0.0M
2021-01-25 3,622.83 3,622.83 3,622.83 3,622.83 0.0M
2021-01-22 3,603.58 3,603.58 3,603.58 3,603.58 0.0M
2021-01-21 3,609.39 3,609.39 3,609.39 463.62 0.0M
2021-01-20 3,532.35 3,532.35 3,532.35 461.99 0.0M
2021-01-19 3,493.97 3,493.97 3,493.97 451.07 0.0M
2021-01-18 3,456.86 3,456.86 3,456.86 3,456.86 0.0M
2021-01-15 3,453.49 3,453.49 3,453.49 3,453.49 0.0M
2021-01-14 3,484.43 3,484.43 3,484.43 3,484.43 0.0M
2021-01-13 3,450.38 3,450.38 3,450.38 3,450.38 0.0M
2021-01-12 3,422.37 3,422.37 3,422.37 3,422.37 0.0M
2021-01-11 3,425.28 3,425.28 3,425.28 3,425.28 0.0M
2021-01-08 3,487.57 3,487.57 3,487.57 3,487.57 0.0M
2021-01-07 3,418.26 3,418.26 3,418.26 3,418.26 0.0M
2021-01-06 3,419.68 3,419.68 3,419.68 3,419.68 0.0M
2021-01-05 3,453.78 3,453.78 3,453.78 3,453.78 0.0M
2021-01-04 3,480.90 3,480.90 3,480.90 3,480.90 0.0M