Melia Hotels International SA (MEL)

MEL
🏛️ スペイン →
7.40
最終更新: 2025-10-02
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
2021-12-30 5.89 6.01 5.87 6.00 0.7M
2021-12-29 6.05 6.08 5.94 5.94 0.5M
2021-12-28 6.00 6.08 6.00 6.04 0.4M
2021-12-27 5.89 6.09 5.79 6.01 0.8M
2021-12-23 5.90 6.05 5.90 5.93 0.9M
2021-12-22 5.67 5.92 5.66 5.91 0.9M
2021-12-21 5.50 5.72 5.43 5.69 0.8M
2021-12-20 5.34 5.51 5.24 5.47 1.0M
2021-12-17 5.35 5.55 5.32 5.54 0.9M
2021-12-16 5.59 5.59 5.36 5.36 0.7M
2021-12-15 5.57 5.61 5.42 5.44 0.7M
2021-12-14 5.62 5.68 5.48 5.57 1.1M
2021-12-13 5.76 5.83 5.56 5.56 0.6M
2021-12-10 5.85 5.90 5.73 5.73 0.9M
2021-12-09 6.08 6.08 5.85 5.85 0.7M
2021-12-08 5.99 6.09 5.72 6.02 1.4M
2021-12-07 5.99 6.11 5.91 5.96 0.9M
2021-12-06 5.71 5.88 5.60 5.88 0.9M
2021-12-03 5.66 5.78 5.61 5.64 0.7M
2021-12-02 5.58 5.72 5.52 5.58 1.4M
2021-12-01 5.59 5.77 5.54 5.67 0.9M
2021-11-30 5.65 5.76 5.49 5.52 2.1M
2021-11-29 5.91 5.98 5.70 5.73 1.9M
2021-11-26 6.01 6.07 5.68 5.84 3.1M
2021-11-25 6.15 6.37 6.11 6.33 1.2M
2021-11-24 5.92 6.02 5.84 5.99 1.1M
2021-11-23 5.99 6.07 5.88 5.94 1.1M
2021-11-22 6.06 6.16 5.85 5.99 1.8M
2021-11-19 6.16 6.19 5.96 6.06 2.3M
2021-11-18 6.31 6.34 6.09 6.14 1.4M
2021-11-17 6.54 6.54 6.24 6.24 1.5M
2021-11-16 6.52 6.79 6.47 6.50 1.8M
2021-11-15 6.34 6.54 6.28 6.38 0.9M
2021-11-12 6.54 6.54 6.31 6.35 1.0M
2021-11-11 6.68 6.68 6.37 6.51 1.5M
2021-11-10 6.75 6.89 6.65 6.70 1.0M
2021-11-09 6.66 6.87 6.64 6.82 1.1M
2021-11-08 6.78 6.92 6.62 6.73 1.3M
2021-11-05 6.42 6.91 6.25 6.91 2.2M
2021-11-04 6.39 6.49 6.34 6.38 0.7M
2021-11-03 6.39 6.41 6.23 6.38 0.7M
2021-11-02 6.41 6.47 6.34 6.37 0.5M
2021-11-01 6.35 6.53 6.35 6.44 0.9M
2021-10-29 6.25 6.43 6.23 6.36 0.7M
2021-10-28 6.36 6.43 6.23 6.41 0.7M
2021-10-27 6.30 6.34 6.15 6.30 0.9M
2021-10-26 6.29 6.48 6.25 6.33 0.9M
2021-10-25 6.28 6.35 6.12 6.25 1.6M
2021-10-22 6.45 6.45 6.22 6.34 1.3M
2021-10-21 6.31 6.46 6.19 6.38 1.2M
2021-10-20 6.83 6.83 6.31 6.35 2.5M
2021-10-19 7.01 7.03 6.81 6.83 0.8M
2021-10-18 7.03 7.08 6.91 7.01 1.2M
2021-10-15 6.78 7.09 6.78 7.09 1.5M
2021-10-14 6.77 6.87 6.74 6.77 0.7M
2021-10-13 6.63 6.83 6.63 6.69 0.9M
2021-10-12 6.64 6.73 6.61 6.67 0.5M
2021-10-11 6.62 6.73 6.61 6.73 0.5M
2021-10-08 6.59 6.77 6.59 6.71 0.6M
2021-10-07 6.56 6.63 6.53 6.61 0.7M
2021-10-06 6.65 6.65 6.40 6.51 1.1M
2021-10-05 6.77 6.83 6.59 6.71 0.8M
2021-10-04 6.74 6.89 6.70 6.78 1.0M
2021-10-01 6.32 6.81 6.25 6.81 1.3M
2021-09-30 6.69 6.72 6.40 6.43 1.0M
2021-09-29 6.57 6.71 6.51 6.64 0.9M
2021-09-28 6.69 6.75 6.55 6.58 1.2M
2021-09-27 6.49 6.72 6.47 6.69 1.4M
2021-09-24 6.29 6.46 6.26 6.44 1.0M
2021-09-23 6.14 6.32 6.14 6.30 1.0M
2021-09-22 5.96 6.15 5.96 6.15 1.6M
2021-09-21 5.86 5.99 5.86 5.96 1.3M
2021-09-20 5.80 5.99 5.66 5.93 1.1M
2021-09-17 5.80 5.97 5.80 5.86 1.0M
2021-09-16 5.65 5.77 5.61 5.75 0.7M
2021-09-15 5.71 5.74 5.54 5.55 0.8M
2021-09-14 5.75 5.82 5.69 5.70 0.7M
2021-09-13 5.73 5.78 5.65 5.78 0.9M
2021-09-10 5.85 5.86 5.69 5.69 0.6M
2021-09-09 5.76 5.86 5.63 5.85 0.7M
2021-09-08 5.70 5.94 5.67 5.79 0.8M
2021-09-07 5.70 5.82 5.65 5.74 0.8M
2021-09-06 5.83 5.84 5.71 5.71 0.7M
2021-09-03 6.02 6.03 5.80 5.80 0.7M
2021-09-02 6.02 6.05 5.94 6.00 0.4M
2021-09-01 5.97 6.13 5.95 6.05 0.7M
2021-08-31 6.10 6.10 5.86 5.92 0.7M
2021-08-30 6.08 6.12 5.98 6.00 0.3M
2021-08-27 6.07 6.08 5.94 6.08 0.4M
2021-08-26 6.10 6.16 6.05 6.05 0.6M
2021-08-25 6.14 6.22 6.10 6.16 1.1M
2021-08-24 5.92 6.13 5.89 6.11 1.2M
2021-08-23 5.76 5.92 5.75 5.86 0.6M
2021-08-20 5.80 5.81 5.62 5.70 1.1M
2021-08-19 5.78 5.95 5.72 5.84 0.6M
2021-08-18 5.75 5.94 5.74 5.91 0.6M
2021-08-17 5.86 5.95 5.75 5.78 0.7M
2021-08-16 5.86 5.93 5.80 5.91 0.5M
2021-08-13 5.95 6.04 5.91 5.94 0.3M
2021-08-12 6.05 6.12 5.95 5.95 0.5M
2021-08-11 5.94 6.04 5.91 6.02 0.7M
2021-08-10 5.99 6.04 5.87 5.93 0.6M
2021-08-09 5.95 6.00 5.87 5.95 0.6M
2021-08-06 5.96 6.02 5.84 5.94 0.7M
2021-08-05 5.62 5.93 5.57 5.92 0.9M
2021-08-04 5.76 5.80 5.62 5.67 0.7M
2021-08-03 5.86 5.88 5.71 5.73 0.9M
2021-08-02 5.85 6.02 5.81 5.90 0.6M
2021-07-30 5.85 5.95 5.73 5.81 1.3M
2021-07-29 5.92 5.98 5.71 5.91 1.3M
2021-07-28 5.91 5.98 5.84 5.93 0.8M
2021-07-27 5.92 5.93 5.74 5.84 0.7M
2021-07-26 5.69 5.90 5.67 5.87 0.7M
2021-07-23 5.86 5.86 5.70 5.70 0.8M
2021-07-22 5.81 5.97 5.76 5.79 0.9M
2021-07-21 5.59 5.81 5.54 5.77 1.3M
2021-07-20 5.67 5.71 5.43 5.53 1.4M
2021-07-19 5.76 5.79 5.54 5.63 1.3M
2021-07-16 5.68 5.89 5.68 5.81 1.0M
2021-07-15 5.90 5.90 5.70 5.70 1.0M
2021-07-14 6.00 6.00 5.88 5.91 0.8M
2021-07-13 6.09 6.11 5.96 6.00 0.8M
2021-07-12 6.18 6.22 6.04 6.09 0.7M
2021-07-09 6.22 6.31 6.13 6.23 0.7M
2021-07-08 6.31 6.34 6.08 6.20 1.0M
2021-07-07 6.54 6.57 6.35 6.38 0.7M
2021-07-06 6.58 6.68 6.49 6.54 0.7M
2021-07-05 6.43 6.59 6.38 6.57 0.6M
2021-07-02 6.46 6.50 6.36 6.47 0.7M
2021-07-01 6.30 6.51 6.30 6.43 1.1M
2021-06-30 6.12 6.33 6.04 6.24 1.2M
2021-06-29 6.27 6.35 6.09 6.14 1.4M
2021-06-28 6.69 6.69 6.23 6.25 2.4M
2021-06-25 6.82 6.88 6.61 6.68 1.1M
2021-06-24 6.84 6.86 6.73 6.83 0.8M
2021-06-23 6.88 6.93 6.73 6.81 0.6M
2021-06-22 6.81 6.93 6.76 6.89 0.9M
2021-06-21 6.79 6.79 6.57 6.77 0.7M
2021-06-18 6.96 7.02 6.68 6.78 1.8M
2021-06-17 7.01 7.13 6.99 6.99 0.6M
2021-06-16 6.93 7.02 6.89 6.98 0.5M
2021-06-15 7.10 7.10 6.93 6.93 0.6M
2021-06-14 7.10 7.13 7.02 7.05 0.6M
2021-06-11 6.99 7.15 6.96 7.09 0.7M
2021-06-10 7.19 7.19 6.89 6.95 1.4M
2021-06-09 7.08 7.29 7.05 7.19 1.5M
2021-06-08 7.06 7.14 7.00 7.05 0.6M
2021-06-07 6.97 7.07 6.89 7.03 0.4M
2021-06-04 6.92 6.98 6.81 6.96 0.6M
2021-06-03 7.10 7.19 6.91 6.96 0.9M
2021-06-02 7.08 7.12 7.00 7.09 0.6M
2021-06-01 6.94 7.09 6.89 7.08 0.9M
2021-05-31 6.90 6.98 6.86 6.92 0.5M
2021-05-28 7.09 7.09 6.84 6.88 0.7M
2021-05-27 6.91 7.14 6.90 7.03 1.3M
2021-05-26 6.97 6.99 6.89 6.93 0.6M
2021-05-25 6.88 7.05 6.83 6.98 1.1M
2021-05-24 6.74 6.84 6.66 6.84 0.5M
2021-05-21 6.69 6.74 6.62 6.69 0.6M
2021-05-20 6.76 6.78 6.61 6.67 0.6M
2021-05-19 6.79 6.84 6.60 6.73 0.8M
2021-05-18 6.79 6.87 6.74 6.85 0.8M
2021-05-17 6.87 6.89 6.71 6.71 0.9M
2021-05-14 6.75 6.88 6.58 6.87 1.1M
2021-05-13 6.72 6.73 6.49 6.64 1.4M
2021-05-12 6.85 6.98 6.77 6.77 0.9M
2021-05-11 7.06 7.06 6.79 6.84 1.1M
2021-05-10 7.18 7.20 7.02 7.13 0.6M
2021-05-07 6.99 7.15 6.93 7.15 0.9M
2021-05-06 7.09 7.10 6.85 6.90 1.0M
2021-05-05 7.07 7.11 6.98 7.10 0.8M
2021-05-04 7.03 7.19 6.93 6.94 0.9M
2021-05-03 6.87 7.02 6.77 7.01 0.8M
2021-04-30 6.98 7.02 6.81 6.82 1.1M
2021-04-29 7.10 7.28 6.94 6.98 1.4M
2021-04-28 7.00 7.10 6.94 7.05 0.9M
2021-04-27 6.99 7.03 6.89 6.95 0.8M
2021-04-26 6.85 7.01 6.77 7.00 0.9M
2021-04-23 6.72 6.85 6.68 6.85 0.8M
2021-04-22 6.70 6.77 6.61 6.77 0.6M
2021-04-21 6.50 6.71 6.46 6.67 1.2M
2021-04-20 6.84 6.85 6.45 6.46 1.2M
2021-04-19 6.65 6.93 6.61 6.84 1.1M
2021-04-16 6.66 6.67 6.51 6.60 0.8M
2021-04-15 6.68 6.89 6.61 6.62 1.2M
2021-04-14 6.33 6.56 6.33 6.53 1.0M
2021-04-13 6.28 6.45 6.20 6.30 1.0M
2021-04-12 6.39 6.43 6.26 6.31 0.8M
2021-04-09 6.55 6.60 6.39 6.40 0.8M
2021-04-08 6.72 6.72 6.46 6.55 0.8M
2021-04-07 6.74 6.76 6.61 6.68 0.8M
2021-04-06 6.54 6.72 6.54 6.69 1.0M
2021-04-01 6.35 6.45 6.34 6.44 0.5M
2021-03-31 6.48 6.49 6.33 6.34 1.0M
2021-03-30 6.37 6.48 6.32 6.45 0.8M
2021-03-29 6.35 6.37 6.21 6.27 0.9M
2021-03-26 6.35 6.43 6.26 6.35 0.9M
2021-03-25 6.38 6.41 6.15 6.35 1.0M
2021-03-24 6.30 6.45 6.21 6.35 1.6M
2021-03-23 6.50 6.55 6.28 6.37 1.2M
2021-03-22 6.78 6.78 6.54 6.58 1.2M
2021-03-19 6.93 6.98 6.74 6.80 0.9M
2021-03-18 6.98 7.04 6.87 6.99 1.0M
2021-03-17 7.13 7.13 6.84 6.90 1.4M
2021-03-16 7.18 7.35 7.07 7.13 1.0M
2021-03-15 7.15 7.29 7.08 7.17 1.1M
2021-03-12 6.88 7.14 6.86 7.06 0.9M
2021-03-11 6.99 7.00 6.76 6.89 1.0M
2021-03-10 7.19 7.19 6.88 6.91 1.0M
2021-03-09 7.16 7.30 7.10 7.15 1.1M
2021-03-08 6.88 7.16 6.82 7.08 1.1M
2021-03-05 7.13 7.15 6.76 6.77 1.5M
2021-03-04 7.21 7.32 7.06 7.18 1.0M
2021-03-03 7.18 7.40 7.18 7.30 1.2M
2021-03-02 7.04 7.21 7.00 7.14 1.4M
2021-03-01 7.06 7.14 6.90 7.03 1.5M
2021-02-26 6.85 7.09 6.71 7.00 1.7M
2021-02-25 7.03 7.22 6.87 7.12 1.7M
2021-02-24 6.82 6.99 6.79 6.98 1.5M
2021-02-23 6.72 7.06 6.66 6.75 2.6M
2021-02-22 6.49 6.75 6.41 6.74 1.4M
2021-02-19 6.24 6.46 6.22 6.46 0.8M
2021-02-18 6.34 6.34 6.20 6.22 0.6M
2021-02-17 6.32 6.42 6.20 6.28 0.8M
2021-02-16 6.42 6.46 6.22 6.29 1.1M
2021-02-15 6.00 6.42 6.00 6.38 1.1M
2021-02-12 6.10 6.16 5.91 6.08 0.7M
2021-02-11 6.16 6.19 5.93 6.06 0.8M
2021-02-10 6.35 6.37 6.05 6.13 1.0M
2021-02-09 6.30 6.50 6.22 6.27 1.4M
2021-02-08 6.04 6.27 6.02 6.25 1.6M
2021-02-05 5.77 6.00 5.77 5.99 1.6M
2021-02-04 5.63 5.83 5.62 5.83 1.2M
2021-02-03 5.74 5.84 5.55 5.55 1.3M
2021-02-02 5.58 5.73 5.53 5.70 0.9M
2021-02-01 5.45 5.52 5.40 5.51 0.8M
2021-01-29 5.46 5.50 5.30 5.40 1.3M
2021-01-28 5.36 5.55 5.36 5.50 1.0M
2021-01-27 5.50 5.65 5.41 5.50 0.7M
2021-01-26 5.24 5.55 5.24 5.52 0.8M
2021-01-25 5.52 5.54 5.20 5.33 1.5M
2021-01-22 5.67 5.70 5.56 5.58 1.0M
2021-01-21 5.86 5.91 5.72 5.75 0.9M
2021-01-20 5.86 5.97 5.80 5.84 0.8M
2021-01-19 5.72 5.92 5.72 5.81 0.7M
2021-01-18 5.68 5.84 5.64 5.81 0.6M
2021-01-15 5.72 5.88 5.70 5.73 1.1M
2021-01-14 5.67 5.82 5.62 5.72 0.8M
2021-01-13 5.69 5.69 5.57 5.62 0.8M
2021-01-12 5.64 5.74 5.55 5.70 0.9M
2021-01-11 5.60 5.60 5.48 5.50 1.0M
2021-01-08 5.60 5.73 5.58 5.64 1.0M
2021-01-07 5.60 5.62 5.43 5.54 1.0M
2021-01-06 5.45 5.62 5.38 5.59 1.1M
2021-01-05 5.25 5.48 5.22 5.35 1.5M
2021-01-04 5.74 5.89 5.34 5.36 2.2M