PSI All Share Gross Return (BVLG)

BVLG
🏛️ ポルトガル →
5,251.60
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
2022-12-30 4,480.65 4,480.65 4,420.43 4,420.43 0.0M
2022-12-29 4,434.88 4,480.96 4,415.07 4,480.63 0.0M
2022-12-28 4,451.34 4,466.50 4,429.47 4,434.90 0.0M
2022-12-27 4,476.92 4,504.95 4,442.00 4,451.98 0.0M
2022-12-23 4,467.17 4,483.08 4,440.13 4,473.65 0.0M
2022-12-22 4,461.98 4,504.23 4,458.96 4,466.80 0.0M
2022-12-21 4,435.12 4,467.08 4,419.99 4,462.15 0.0M
2022-12-20 4,421.48 4,445.73 4,378.92 4,432.19 0.0M
2022-12-19 4,406.89 4,456.59 4,405.46 4,430.71 0.0M
2022-12-16 4,455.25 4,455.25 4,345.11 4,407.99 0.0M
2022-12-15 4,510.23 4,526.23 4,449.65 4,455.16 0.0M
2022-12-14 4,490.92 4,510.58 4,476.71 4,510.58 0.0M
2022-12-13 4,466.28 4,564.06 4,416.12 4,491.00 0.0M
2022-12-12 4,433.21 4,480.52 4,405.73 4,466.30 0.0M
2022-12-09 4,424.50 4,435.15 4,381.07 4,433.02 0.0M
2022-12-08 4,467.78 4,467.78 4,414.62 4,418.92 0.0M
2022-12-07 4,491.41 4,505.31 4,458.44 4,458.44 0.0M
2022-12-06 4,507.47 4,525.37 4,485.80 4,490.73 0.0M
2022-12-05 4,502.33 4,532.87 4,481.91 4,507.02 0.0M
2022-12-02 4,569.53 4,569.53 4,495.57 4,510.37 0.0M
2022-12-01 4,491.44 4,589.59 4,491.44 4,569.53 0.0M
2022-11-30 4,449.10 4,496.35 4,449.10 4,491.46 0.0M
2022-11-29 4,457.49 4,476.67 4,419.75 4,447.68 0.0M
2022-11-28 4,503.69 4,503.69 4,435.18 4,457.49 0.0M
2022-11-25 4,527.77 4,533.89 4,487.34 4,505.86 0.0M
2022-11-24 4,500.19 4,547.67 4,500.19 4,527.66 0.0M
2022-11-23 4,472.04 4,500.19 4,432.82 4,500.19 0.0M
2022-11-22 4,414.41 4,487.12 4,414.41 4,471.08 0.0M
2022-11-21 4,419.85 4,451.48 4,409.86 4,414.08 0.0M
2022-11-18 4,385.46 4,433.45 4,385.46 4,419.84 0.0M
2022-11-17 4,415.16 4,426.26 4,375.57 4,385.46 0.0M
2022-11-16 4,439.00 4,444.46 4,414.88 4,415.16 0.0M
2022-11-15 4,411.28 4,453.66 4,410.47 4,439.23 0.0M
2022-11-14 4,391.42 4,425.44 4,391.42 4,411.13 0.0M
2022-11-11 4,486.46 4,528.24 4,381.52 4,391.49 0.0M
2022-11-10 4,408.69 4,508.36 4,383.00 4,486.40 0.0M
2022-11-09 4,383.92 4,428.24 4,352.05 4,408.47 0.0M
2022-11-08 4,370.06 4,394.26 4,340.32 4,384.63 0.0M
2022-11-07 4,354.91 4,400.82 4,347.25 4,370.05 0.0M
2022-11-04 4,346.74 4,387.95 4,313.22 4,354.91 0.0M
2022-11-03 4,355.76 4,355.76 4,285.99 4,346.72 0.0M
2022-11-02 4,418.75 4,428.12 4,356.40 4,356.40 0.0M
2022-11-01 4,353.97 4,442.98 4,353.97 4,418.75 0.0M
2022-10-31 4,305.92 4,359.32 4,291.30 4,353.43 0.0M
2022-10-28 4,347.78 4,364.07 4,288.65 4,305.92 0.0M
2022-10-27 4,361.00 4,388.65 4,259.05 4,356.03 0.0M
2022-10-26 4,304.20 4,396.42 4,276.09 4,377.23 0.0M
2022-10-25 4,247.34 4,302.44 4,231.91 4,302.44 0.0M
2022-10-24 4,171.04 4,272.79 4,170.07 4,247.34 0.0M
2022-10-21 4,166.49 4,192.43 4,117.94 4,169.85 0.0M
2022-10-20 4,141.29 4,171.08 4,109.14 4,166.55 0.0M
2022-10-19 4,136.73 4,144.05 4,074.42 4,141.13 0.0M
2022-10-18 4,137.48 4,161.38 4,108.25 4,136.47 0.0M
2022-10-17 4,059.12 4,141.63 4,055.40 4,134.30 0.0M
2022-10-14 3,993.42 4,107.50 3,993.42 4,060.32 0.0M
2022-10-13 3,974.88 4,032.83 3,915.71 3,993.42 0.0M
2022-10-12 4,073.67 4,076.75 3,966.15 3,975.22 0.0M
2022-10-11 4,116.32 4,116.32 4,040.51 4,077.19 0.0M
2022-10-10 4,166.63 4,166.66 4,107.53 4,120.66 0.0M
2022-10-07 4,216.02 4,231.53 4,166.03 4,166.41 0.0M
2022-10-06 4,263.82 4,283.71 4,205.92 4,216.06 0.0M
2022-10-05 4,325.83 4,325.83 4,245.02 4,260.56 0.0M
2022-10-04 4,239.85 4,327.35 4,239.85 4,327.35 0.0M
2022-10-03 4,159.02 4,260.48 4,145.08 4,239.85 0.0M
2022-09-30 4,156.38 4,221.65 4,137.52 4,159.09 0.0M
2022-09-29 4,236.61 4,236.61 4,144.96 4,157.43 0.0M
2022-09-28 4,280.19 4,280.19 4,184.88 4,238.23 0.0M
2022-09-27 4,282.60 4,361.91 4,280.18 4,280.18 0.0M
2022-09-26 4,368.03 4,375.34 4,270.64 4,282.36 0.0M
2022-09-23 4,499.33 4,499.33 4,329.65 4,369.95 0.0M
2022-09-22 4,594.43 4,594.43 4,484.04 4,500.07 0.0M
2022-09-21 4,567.89 4,625.30 4,567.89 4,608.49 0.0M
2022-09-20 4,622.76 4,675.79 4,548.36 4,568.23 0.0M
2022-09-19 4,649.14 4,662.31 4,555.37 4,622.77 0.0M
2022-09-16 4,675.72 4,696.33 4,638.86 4,648.49 0.0M
2022-09-15 4,725.45 4,739.85 4,658.83 4,664.17 0.0M
2022-09-14 4,765.96 4,768.19 4,723.34 4,725.45 0.0M
2022-09-13 4,780.46 4,830.03 4,753.31 4,765.61 0.0M
2022-09-12 4,718.00 4,793.10 4,718.00 4,780.46 0.0M
2022-09-09 4,713.87 4,769.08 4,701.29 4,718.00 0.0M
2022-09-08 4,682.54 4,721.09 4,651.12 4,713.50 0.0M
2022-09-07 4,635.51 4,758.22 4,581.03 4,681.44 0.0M
2022-09-06 4,673.33 4,686.85 4,624.37 4,636.07 0.0M
2022-09-05 4,650.90 4,684.97 4,593.64 4,672.63 0.0M
2022-09-02 4,635.86 4,658.16 4,588.35 4,650.87 0.0M
2022-09-01 4,658.31 4,678.25 4,586.32 4,635.86 0.0M
2022-08-31 4,691.38 4,735.28 4,640.54 4,658.14 0.0M
2022-08-30 4,783.96 4,806.80 4,684.64 4,690.90 0.0M
2022-08-29 4,889.07 4,889.34 4,771.43 4,783.50 0.0M
2022-08-26 4,932.62 4,944.74 4,875.75 4,889.67 0.0M
2022-08-25 4,927.56 4,951.73 4,917.55 4,931.68 0.0M
2022-08-24 4,911.58 4,952.92 4,908.80 4,927.64 0.0M
2022-08-23 4,935.22 4,935.22 4,892.15 4,917.52 0.0M
2022-08-22 4,915.20 4,935.56 4,875.25 4,935.56 0.0M
2022-08-19 4,909.18 4,929.31 4,888.19 4,915.72 0.0M
2022-08-18 4,928.40 4,960.64 4,901.40 4,909.18 0.0M
2022-08-17 4,894.84 4,950.60 4,893.31 4,934.88 0.0M
2022-08-16 4,868.41 4,899.80 4,845.97 4,894.53 0.0M
2022-08-15 4,809.80 4,870.35 4,809.80 4,863.06 0.0M
2022-08-12 4,876.09 4,892.49 4,799.78 4,809.34 0.0M
2022-08-11 4,869.73 4,907.19 4,863.53 4,875.64 0.0M
2022-08-10 4,912.12 4,919.82 4,845.60 4,869.66 0.0M
2022-08-09 4,828.07 4,912.23 4,809.96 4,912.23 0.0M
2022-08-08 4,747.06 4,828.07 4,747.06 4,828.07 0.0M
2022-08-05 4,727.40 4,782.14 4,719.13 4,746.77 0.0M
2022-08-04 4,708.14 4,757.18 4,702.19 4,727.46 0.0M
2022-08-03 4,772.62 4,783.95 4,702.02 4,708.03 0.0M
2022-08-02 4,781.67 4,798.47 4,734.97 4,772.79 0.0M
2022-08-01 4,776.69 4,802.79 4,760.72 4,781.82 0.0M
2022-07-29 4,785.11 4,855.85 4,745.68 4,777.09 0.0M
2022-07-28 4,703.71 4,827.56 4,684.79 4,785.11 0.0M
2022-07-27 4,641.64 4,707.57 4,641.64 4,703.26 0.0M
2022-07-26 4,620.15 4,663.36 4,620.15 4,641.51 0.0M
2022-07-25 4,578.21 4,621.36 4,564.14 4,620.00 0.0M
2022-07-22 4,501.91 4,581.21 4,501.91 4,579.25 0.0M
2022-07-21 4,561.68 4,561.68 4,492.77 4,501.98 0.0M
2022-07-20 4,584.07 4,617.35 4,559.37 4,562.95 0.0M
2022-07-19 4,590.50 4,624.50 4,575.00 4,583.62 0.0M
2022-07-18 4,545.05 4,600.68 4,545.05 4,590.50 0.0M
2022-07-15 4,430.67 4,559.23 4,430.67 4,546.49 0.0M
2022-07-14 4,533.61 4,545.41 4,419.85 4,430.53 0.0M
2022-07-13 4,560.72 4,560.72 4,468.32 4,534.41 0.0M
2022-07-12 4,622.89 4,669.20 4,550.57 4,560.14 0.0M
2022-07-11 4,590.88 4,629.87 4,580.76 4,622.93 0.0M
2022-07-08 4,572.40 4,600.23 4,553.41 4,591.23 0.0M
2022-07-07 4,520.80 4,572.03 4,511.76 4,571.94 0.0M
2022-07-06 4,488.19 4,548.91 4,486.02 4,520.12 0.0M
2022-07-05 4,578.55 4,592.13 4,484.21 4,488.16 0.0M
2022-07-04 4,590.65 4,627.01 4,565.09 4,573.69 0.0M
2022-07-01 4,505.94 4,595.13 4,471.66 4,590.57 0.0M
2022-06-30 4,560.08 4,560.08 4,477.93 4,507.67 0.0M
2022-06-29 4,598.96 4,598.96 4,515.89 4,565.49 0.0M
2022-06-28 4,505.25 4,606.44 4,505.25 4,599.33 0.0M
2022-06-27 4,493.72 4,526.12 4,457.34 4,505.22 0.0M
2022-06-24 4,415.97 4,493.93 4,414.21 4,493.81 0.0M
2022-06-23 4,367.52 4,445.79 4,327.47 4,416.53 0.0M
2022-06-22 4,401.20 4,403.25 4,308.83 4,366.96 0.0M
2022-06-21 4,470.37 4,491.82 4,390.69 4,404.35 0.0M
2022-06-20 4,369.05 4,486.63 4,369.05 4,470.29 0.0M
2022-06-17 4,375.97 4,414.72 4,344.73 4,369.16 0.0M
2022-06-16 4,464.55 4,519.36 4,367.41 4,375.63 0.0M
2022-06-15 4,462.11 4,493.17 4,452.43 4,464.17 0.0M
2022-06-14 4,496.70 4,555.91 4,443.74 4,443.74 0.0M
2022-06-13 4,545.10 4,545.10 4,475.97 4,496.70 0.0M
2022-06-10 4,641.51 4,641.51 4,529.46 4,545.25 0.0M
2022-06-09 4,667.47 4,685.20 4,627.88 4,641.44 0.0M
2022-06-08 4,679.42 4,698.23 4,650.17 4,666.82 0.0M
2022-06-07 4,627.23 4,679.38 4,612.74 4,679.38 0.0M
2022-06-06 4,586.04 4,636.05 4,586.04 4,624.49 0.0M
2022-06-03 4,555.44 4,603.37 4,555.30 4,585.93 0.0M
2022-06-02 4,566.76 4,583.79 4,519.98 4,549.70 0.0M
2022-06-01 4,600.08 4,634.26 4,556.01 4,560.75 0.0M
2022-05-31 4,629.75 4,657.70 4,592.47 4,600.40 0.0M
2022-05-30 4,602.87 4,641.11 4,585.31 4,628.77 0.0M
2022-05-27 4,649.89 4,667.49 4,589.08 4,600.43 0.0M
2022-05-26 4,581.63 4,664.06 4,581.63 4,648.81 0.0M
2022-05-25 4,551.98 4,602.92 4,530.04 4,581.83 0.0M
2022-05-24 4,493.35 4,557.47 4,428.95 4,551.64 0.0M
2022-05-23 4,400.81 4,491.50 4,400.81 4,491.50 0.0M
2022-05-20 4,369.77 4,445.82 4,369.77 4,395.54 0.0M
2022-05-19 4,282.42 4,383.54 4,264.17 4,371.10 0.0M
2022-05-18 4,299.74 4,350.92 4,284.83 4,290.17 0.0M
2022-05-17 4,243.71 4,308.59 4,243.71 4,298.67 0.0M
2022-05-16 4,216.91 4,246.42 4,172.76 4,235.03 0.0M
2022-05-13 4,158.77 4,208.18 4,158.77 4,189.63 0.0M
2022-05-12 4,274.71 4,274.71 4,136.95 4,158.77 0.0M
2022-05-11 4,203.18 4,269.06 4,184.28 4,269.06 0.0M
2022-05-10 4,144.09 4,225.73 4,144.09 4,201.73 0.0M
2022-05-09 4,281.17 4,288.63 4,144.09 4,144.09 0.0M
2022-05-06 4,233.92 4,314.32 4,162.37 4,281.20 0.0M
2022-05-05 4,269.52 4,317.43 4,222.12 4,222.86 0.0M
2022-05-04 4,308.35 4,342.94 4,244.99 4,261.87 0.0M
2022-05-03 4,297.07 4,309.95 4,253.30 4,308.35 0.0M
2022-05-02 4,377.89 4,381.35 4,132.93 4,297.07 0.0M
2022-04-29 4,403.02 4,429.96 4,362.95 4,378.11 0.0M
2022-04-28 4,379.22 4,414.49 4,368.55 4,402.66 0.0M
2022-04-27 4,356.15 4,376.81 4,314.74 4,375.74 0.0M
2022-04-26 4,418.41 4,418.41 4,342.65 4,351.43 0.0M
2022-04-25 4,378.92 4,416.41 4,329.45 4,376.69 0.0M
2022-04-22 4,410.84 4,420.53 4,364.99 4,379.03 0.0M
2022-04-21 4,472.03 4,486.45 4,410.51 4,410.51 0.0M
2022-04-20 4,455.22 4,493.19 4,412.40 4,471.83 0.0M
2022-04-19 4,477.23 4,484.80 4,428.37 4,455.51 0.0M
2022-04-14 4,443.58 4,483.39 4,423.56 4,477.22 0.0M
2022-04-13 4,473.98 4,482.17 4,429.98 4,446.60 0.0M
2022-04-12 4,485.50 4,485.50 4,434.21 4,473.93 0.0M
2022-04-11 4,501.71 4,506.73 4,462.63 4,486.00 0.0M
2022-04-08 4,491.65 4,532.29 4,480.88 4,501.77 0.0M
2022-04-07 4,512.69 4,567.74 4,478.89 4,491.21 0.0M
2022-04-06 4,537.73 4,537.73 4,457.32 4,505.90 0.0M
2022-04-05 4,416.17 4,546.90 4,416.17 4,537.56 0.0M
2022-04-04 4,394.40 4,439.41 4,383.58 4,416.25 0.0M
2022-04-01 4,427.00 4,440.52 4,382.25 4,394.32 0.0M
2022-03-31 4,395.35 4,456.56 4,362.74 4,426.98 0.0M
2022-03-30 4,313.57 4,395.37 4,306.48 4,395.37 0.0M
2022-03-29 4,329.56 4,364.11 4,293.11 4,313.75 0.0M
2022-03-28 4,277.83 4,334.02 4,268.66 4,326.82 0.0M
2022-03-25 4,253.84 4,300.64 4,240.03 4,277.83 0.0M
2022-03-24 4,234.26 4,280.68 4,234.26 4,253.55 0.0M
2022-03-23 4,282.12 4,291.36 4,219.59 4,234.33 0.0M
2022-03-22 4,215.29 4,281.95 4,215.29 4,281.95 0.0M
2022-03-21 4,223.21 4,242.78 4,196.70 4,211.35 0.0M
2022-03-18 4,183.07 4,227.53 4,171.60 4,227.53 0.0M
2022-03-17 4,125.60 4,189.54 4,125.60 4,182.92 0.0M
2022-03-16 4,124.77 4,202.03 4,108.45 4,125.15 0.0M
2022-03-15 4,128.99 4,128.99 4,051.50 4,124.63 0.0M
2022-03-14 4,179.24 4,199.18 4,123.34 4,129.64 0.0M
2022-03-11 4,143.86 4,207.11 4,125.66 4,179.42 0.0M
2022-03-10 4,209.19 4,209.19 4,093.63 4,144.09 0.0M
2022-03-09 4,123.14 4,229.92 4,123.14 4,208.91 0.0M
2022-03-08 4,048.66 4,204.30 4,027.67 4,122.66 0.0M
2022-03-07 3,924.09 4,080.27 3,860.91 4,053.97 0.0M
2022-03-04 3,994.74 4,071.55 3,935.34 3,937.44 0.0M
2022-03-03 4,059.85 4,103.15 3,980.10 3,994.98 0.0M
2022-03-02 4,045.22 4,117.40 4,011.74 4,059.85 0.0M
2022-03-01 4,098.12 4,125.11 4,024.13 4,045.25 0.0M
2022-02-28 3,968.05 4,098.79 3,920.38 4,097.72 0.0M
2022-02-25 3,868.01 3,995.29 3,854.95 3,968.32 0.0M
2022-02-24 3,788.19 3,885.64 3,654.10 3,866.67 0.0M
2022-02-23 3,807.82 3,869.60 3,789.92 3,791.98 0.0M
2022-02-22 3,820.90 3,855.19 3,726.93 3,807.82 0.0M
2022-02-21 3,918.86 3,937.94 3,797.32 3,821.87 0.0M
2022-02-18 3,977.29 3,977.29 3,912.31 3,919.25 0.0M
2022-02-17 3,937.07 3,995.88 3,933.95 3,976.96 0.0M
2022-02-16 3,917.88 3,946.12 3,909.90 3,937.00 0.0M
2022-02-15 3,818.01 3,922.88 3,802.33 3,917.54 0.0M
2022-02-14 3,866.87 3,866.87 3,772.86 3,817.69 0.0M
2022-02-11 3,949.30 3,949.30 3,865.15 3,866.91 0.0M
2022-02-10 3,989.85 4,014.92 3,920.15 3,949.58 0.0M
2022-02-09 3,952.74 4,009.84 3,952.74 3,989.12 0.0M
2022-02-08 3,970.57 3,989.20 3,942.77 3,952.29 0.0M
2022-02-07 3,987.01 4,028.14 3,964.60 3,970.29 0.0M
2022-02-04 4,003.28 4,025.62 3,963.65 3,987.01 0.0M
2022-02-03 4,073.19 4,076.59 3,999.90 4,003.16 0.0M
2022-02-02 4,071.01 4,096.70 4,028.69 4,072.80 0.0M
2022-02-01 4,048.07 4,090.79 4,045.81 4,069.71 0.0M
2022-01-31 4,009.66 4,057.81 4,008.13 4,048.40 0.0M
2022-01-28 4,041.37 4,046.61 3,983.06 4,009.58 0.0M
2022-01-27 4,015.39 4,075.55 3,969.14 4,041.19 0.0M
2022-01-26 3,924.05 4,041.44 3,924.05 4,015.39 0.0M
2022-01-25 3,959.90 3,995.16 3,904.76 3,923.21 0.0M
2022-01-24 4,067.85 4,067.85 3,956.86 3,959.86 0.0M
2022-01-21 4,148.05 4,148.05 4,043.60 4,067.85 0.0M
2022-01-20 4,110.68 4,154.31 4,070.10 4,154.31 0.0M
2022-01-19 4,065.31 4,114.79 4,031.93 4,111.18 0.0M
2022-01-18 4,086.94 4,087.88 4,045.26 4,066.13 0.0M
2022-01-17 4,074.06 4,103.12 4,074.06 4,083.50 0.0M
2022-01-14 4,135.61 4,135.61 4,070.78 4,073.88 0.0M
2022-01-13 4,115.15 4,148.86 4,100.80 4,135.72 0.0M
2022-01-12 4,093.42 4,121.40 4,082.66 4,115.42 0.0M
2022-01-11 4,039.95 4,098.88 4,039.95 4,093.29 0.0M
2022-01-10 4,067.09 4,105.34 4,037.70 4,040.03 0.0M
2022-01-07 4,096.87 4,125.57 4,058.68 4,067.09 0.0M
2022-01-06 4,171.55 4,171.55 4,082.84 4,096.15 0.0M
2022-01-05 4,231.23 4,244.17 4,170.82 4,171.89 0.0M
2022-01-04 4,231.08 4,266.01 4,214.67 4,231.24 0.0M
2022-01-03 4,184.41 4,254.64 4,180.84 4,225.63 0.0M