Cie Automotive SA (CIEA)

CIEA
🏛️ スペイン →
26.95
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
2023-12-29 25.76 25.86 25.68 25.72 0.0M
2023-12-28 25.74 25.84 25.58 25.70 0.0M
2023-12-27 25.30 25.84 25.30 25.76 0.1M
2023-12-22 25.60 25.90 25.14 25.44 0.1M
2023-12-21 25.82 25.82 25.62 25.76 0.0M
2023-12-20 26.12 26.18 25.66 25.98 0.0M
2023-12-19 25.62 26.14 25.62 25.96 0.1M
2023-12-18 25.82 25.86 25.54 25.76 0.0M
2023-12-15 25.92 26.02 25.36 25.82 0.2M
2023-12-14 25.50 26.34 25.50 25.96 0.1M
2023-12-13 25.54 25.54 25.16 25.18 0.0M
2023-12-12 25.82 25.82 25.38 25.38 0.0M
2023-12-11 25.90 25.90 25.54 25.70 0.0M
2023-12-08 26.10 26.10 25.60 25.70 0.0M
2023-12-07 26.00 26.00 25.54 25.64 0.0M
2023-12-06 25.60 26.10 25.60 25.88 0.1M
2023-12-05 25.72 25.80 25.48 25.56 0.0M
2023-12-04 25.70 25.94 25.60 25.82 0.0M
2023-12-01 25.82 25.98 25.64 25.90 0.0M
2023-11-30 24.54 26.16 24.24 25.82 0.1M
2023-11-29 24.20 24.54 24.20 24.48 0.0M
2023-11-28 24.14 24.24 23.86 24.20 0.0M
2023-11-27 24.20 24.40 24.14 24.18 0.0M
2023-11-24 24.36 24.36 24.14 24.20 0.0M
2023-11-23 24.02 24.26 23.90 24.26 0.0M
2023-11-22 23.86 24.30 23.86 24.06 0.0M
2023-11-21 24.50 24.50 24.00 24.02 0.0M
2023-11-20 24.54 24.66 24.02 24.26 0.1M
2023-11-17 24.92 25.04 24.70 24.76 0.0M
2023-11-16 24.90 25.10 24.72 24.72 0.0M
2023-11-15 24.88 25.20 24.58 24.88 0.1M
2023-11-14 24.58 24.82 24.20 24.76 0.0M
2023-11-13 24.44 24.48 24.18 24.42 0.1M
2023-11-10 24.50 24.62 24.10 24.34 0.0M
2023-11-09 24.80 24.84 24.50 24.50 0.0M
2023-11-08 24.68 24.84 24.48 24.80 0.1M
2023-11-07 25.72 25.72 24.80 24.82 0.0M
2023-11-06 25.12 25.14 24.78 25.04 0.0M
2023-11-03 25.42 25.46 25.04 25.12 0.0M
2023-11-02 24.60 25.34 24.48 25.18 0.0M
2023-11-01 24.32 24.38 24.06 24.30 0.0M
2023-10-31 23.86 24.16 23.86 24.06 0.0M
2023-10-30 23.92 24.34 23.74 24.04 0.1M
2023-10-27 23.70 23.98 23.70 23.94 0.0M
2023-10-26 24.20 24.20 23.78 23.86 0.0M
2023-10-25 24.50 24.62 24.02 24.30 0.1M
2023-10-24 23.96 24.46 23.96 24.28 0.1M
2023-10-23 23.98 24.20 23.74 24.10 0.0M
2023-10-20 24.42 24.42 23.82 24.12 0.0M
2023-10-19 24.04 24.46 24.04 24.26 0.0M
2023-10-18 24.40 24.64 24.04 24.22 0.1M
2023-10-17 24.48 24.68 24.40 24.48 0.0M
2023-10-16 24.84 25.02 24.32 24.64 0.0M
2023-10-13 24.84 25.44 24.84 25.04 0.0M
2023-10-12 25.14 25.40 25.08 25.22 0.0M
2023-10-11 24.94 25.44 24.86 24.96 0.1M
2023-10-10 24.80 25.30 24.80 25.10 0.0M
2023-10-09 25.40 25.44 24.48 24.78 0.1M
2023-10-06 26.18 26.18 25.34 25.76 0.0M
2023-10-05 25.86 26.18 25.40 25.40 0.0M
2023-10-04 25.76 25.90 25.60 25.88 0.0M
2023-10-03 26.18 26.18 25.64 25.84 0.1M
2023-10-02 25.58 26.18 25.54 26.06 0.0M
2023-09-29 25.84 26.14 25.62 25.64 0.1M
2023-09-28 25.58 26.02 25.50 26.02 0.0M
2023-09-27 25.44 25.54 25.24 25.54 0.0M
2023-09-26 25.24 25.48 25.24 25.44 0.0M
2023-09-25 25.94 25.94 25.38 25.48 0.0M
2023-09-22 26.00 26.08 25.76 25.98 0.0M
2023-09-21 26.24 26.30 25.84 25.92 0.0M
2023-09-20 26.14 26.36 26.08 26.28 0.0M
2023-09-19 26.30 26.30 25.88 26.22 0.0M
2023-09-18 26.22 26.24 25.86 26.10 0.0M
2023-09-15 26.32 26.68 26.12 26.12 0.1M
2023-09-14 26.46 26.52 26.18 26.46 0.0M
2023-09-13 26.40 26.92 26.02 26.42 0.0M
2023-09-12 27.20 27.20 26.22 26.54 0.0M
2023-09-11 26.90 27.24 26.60 26.70 0.0M
2023-09-08 27.54 27.58 26.14 26.74 0.0M
2023-09-07 28.00 28.00 27.52 27.54 0.0M
2023-09-06 27.80 27.96 27.78 27.94 0.0M
2023-09-05 28.08 28.08 27.78 27.82 0.0M
2023-09-04 27.58 27.98 27.58 27.90 0.0M
2023-09-01 28.00 28.20 27.56 27.68 0.0M
2023-08-31 27.68 28.20 27.68 28.08 0.1M
2023-08-30 27.60 27.84 27.48 27.78 0.0M
2023-08-29 27.36 27.60 27.30 27.54 0.0M
2023-08-28 27.07 27.10 26.94 27.07 0.0M
2023-08-25 26.74 27.18 26.74 26.94 0.0M
2023-08-24 26.72 26.88 26.70 26.74 0.0M
2023-08-23 26.80 26.88 26.64 26.68 0.0M
2023-08-22 27.20 27.26 26.92 27.02 0.0M
2023-08-21 27.20 27.30 27.00 27.00 0.0M
2023-08-18 26.60 27.00 26.60 26.98 0.0M
2023-08-17 26.78 26.90 26.66 26.88 0.0M
2023-08-16 26.64 27.00 26.64 27.00 0.0M
2023-08-15 27.00 27.10 26.76 26.84 0.0M
2023-08-14 26.76 26.88 26.62 26.84 0.0M
2023-08-11 27.12 27.18 26.74 26.78 0.0M
2023-08-10 26.90 27.16 26.80 26.96 0.0M
2023-08-09 27.20 27.20 26.84 26.90 0.0M
2023-08-08 26.78 27.20 26.76 26.82 0.0M
2023-08-07 27.62 27.62 26.80 27.08 0.0M
2023-08-04 27.14 27.32 27.02 27.12 0.0M
2023-08-03 27.86 27.86 26.78 26.84 0.0M
2023-08-02 27.96 28.18 27.80 27.90 0.0M
2023-08-01 28.52 28.60 28.16 28.46 0.0M
2023-07-31 28.60 28.66 28.40 28.48 0.0M
2023-07-28 28.50 28.74 28.26 28.56 0.0M
2023-07-27 28.90 29.16 28.34 28.64 0.0M
2023-07-26 28.88 29.00 28.46 28.80 0.0M
2023-07-25 28.42 28.90 28.30 28.90 0.1M
2023-07-24 27.80 28.40 27.70 28.30 0.0M
2023-07-21 27.98 28.12 26.96 28.08 0.1M
2023-07-20 27.84 28.02 27.60 27.98 0.0M
2023-07-19 27.46 27.82 27.46 27.80 0.0M
2023-07-18 26.78 27.48 26.78 27.42 0.0M
2023-07-17 27.00 27.14 26.40 26.82 0.1M
2023-07-14 27.60 27.60 27.02 27.14 0.0M
2023-07-13 27.22 27.60 27.22 27.58 0.0M
2023-07-12 27.40 27.76 27.40 27.62 0.0M
2023-07-11 28.00 28.10 27.18 27.52 0.0M
2023-07-10 27.84 28.00 27.70 27.74 0.0M
2023-07-07 27.80 27.96 27.66 27.84 0.0M
2023-07-06 27.66 27.98 27.26 27.70 0.0M
2023-07-05 27.06 27.98 27.06 27.84 0.0M
2023-07-04 28.06 28.10 27.74 27.84 0.0M
2023-07-03 28.00 28.24 27.88 28.20 0.0M
2023-06-30 28.48 28.48 27.80 28.00 0.0M
2023-06-29 27.80 28.00 27.60 27.70 0.0M
2023-06-28 27.20 27.80 27.20 27.66 0.0M
2023-06-27 27.78 27.78 27.10 27.30 0.0M
2023-06-26 27.70 27.70 27.02 27.30 0.0M
2023-06-23 27.48 27.68 27.38 27.40 0.0M
2023-06-22 27.40 27.84 27.10 27.54 0.0M
2023-06-21 28.10 28.10 27.44 27.52 0.0M
2023-06-20 28.20 28.48 27.62 27.74 0.0M
2023-06-19 28.06 28.30 27.70 27.82 0.1M
2023-06-16 28.66 28.66 28.14 28.32 0.1M
2023-06-15 29.00 29.06 28.44 28.52 0.0M
2023-06-14 28.78 29.24 28.78 29.08 0.0M
2023-06-13 28.60 28.96 28.34 28.86 0.0M
2023-06-12 28.74 28.74 28.10 28.50 0.0M
2023-06-09 28.20 28.50 27.98 28.50 0.0M
2023-06-08 27.80 28.64 27.80 28.14 0.0M
2023-06-07 28.20 28.82 28.18 28.50 0.0M
2023-06-06 27.60 28.40 27.60 28.38 0.0M
2023-06-05 27.76 28.04 27.38 27.92 0.0M
2023-06-02 27.30 27.56 26.96 27.56 0.0M
2023-06-01 27.00 27.12 26.70 26.88 0.0M
2023-05-31 28.00 28.10 26.60 26.74 0.2M
2023-05-30 28.50 28.50 28.20 28.28 0.0M
2023-05-29 28.30 28.48 28.18 28.42 0.0M
2023-05-26 28.16 28.30 27.80 28.30 0.0M
2023-05-25 27.90 28.16 27.90 28.06 0.0M
2023-05-24 27.94 28.26 27.94 28.12 0.0M
2023-05-23 27.96 28.36 27.96 28.36 0.0M
2023-05-22 28.10 28.16 27.88 28.06 0.0M
2023-05-19 28.48 28.48 27.98 28.14 0.0M
2023-05-18 28.00 28.32 27.88 28.20 0.0M
2023-05-17 27.64 28.00 27.64 28.00 0.0M
2023-05-16 27.86 27.92 27.58 27.92 0.0M
2023-05-15 28.00 28.00 27.72 27.92 0.0M
2023-05-12 28.50 28.50 27.38 27.90 0.1M
2023-05-11 28.66 28.80 27.86 27.98 0.0M
2023-05-10 28.42 29.06 28.42 28.56 0.1M
2023-05-09 28.22 28.94 28.16 28.46 0.1M
2023-05-08 28.60 28.60 27.78 28.22 0.0M
2023-05-05 27.98 28.74 27.84 28.74 0.1M
2023-05-04 26.66 27.88 26.66 27.80 0.0M
2023-05-03 27.20 27.32 26.84 27.06 0.1M
2023-05-02 27.40 27.56 26.94 27.04 0.0M
2023-04-28 26.80 27.34 26.80 27.32 0.1M
2023-04-27 26.28 26.72 26.28 26.66 0.1M
2023-04-26 25.68 26.46 25.50 26.32 0.0M
2023-04-25 26.34 26.44 26.20 26.30 0.0M
2023-04-24 27.16 27.16 26.50 26.50 0.0M
2023-04-21 26.84 27.02 26.66 26.88 0.0M
2023-04-20 27.20 27.22 26.82 26.98 0.1M
2023-04-19 27.36 27.36 27.00 27.22 0.1M
2023-04-18 27.10 27.30 26.84 27.22 0.1M
2023-04-17 26.48 26.98 26.48 26.84 0.0M
2023-04-14 26.20 26.60 26.10 26.50 0.0M
2023-04-13 25.50 26.18 25.50 25.96 0.0M
2023-04-12 26.10 26.10 25.82 25.96 0.0M
2023-04-11 25.82 26.04 25.76 25.88 0.0M
2023-04-06 25.78 25.90 25.38 25.50 0.0M
2023-04-05 26.48 26.48 25.80 25.82 0.1M
2023-04-04 26.60 26.96 26.30 26.30 0.1M
2023-04-03 26.52 26.66 26.26 26.56 0.0M
2023-03-31 26.10 26.68 26.10 26.50 0.1M
2023-03-30 25.82 26.36 25.80 26.30 0.3M
2023-03-29 25.24 25.78 25.14 25.72 0.0M
2023-03-28 25.06 25.42 25.06 25.18 0.0M
2023-03-27 24.96 25.32 24.96 25.14 0.0M
2023-03-24 25.00 25.12 24.70 24.80 0.0M
2023-03-23 25.08 25.46 24.92 25.30 0.0M
2023-03-22 25.28 25.32 25.00 25.16 0.0M
2023-03-21 24.92 25.52 24.92 25.28 0.0M
2023-03-20 24.80 25.14 24.14 24.92 0.1M
2023-03-17 26.00 26.00 24.70 24.74 0.1M
2023-03-16 25.58 25.88 25.34 25.58 0.1M
2023-03-15 26.48 26.48 24.92 25.26 0.1M
2023-03-14 25.42 26.38 25.38 26.12 0.1M
2023-03-13 26.40 26.54 25.32 25.54 0.1M
2023-03-10 26.50 26.56 25.50 26.48 0.1M
2023-03-09 27.00 27.08 26.64 26.72 0.0M
2023-03-08 26.72 27.00 26.46 27.00 0.0M
2023-03-07 26.98 27.16 26.82 26.86 0.1M
2023-03-06 27.26 27.64 26.98 27.02 0.0M
2023-03-03 27.50 27.86 27.50 27.60 0.1M
2023-03-02 27.62 27.76 27.50 27.66 0.1M
2023-03-01 27.74 28.00 27.50 27.72 0.1M
2023-02-28 27.60 27.88 27.14 27.68 0.1M
2023-02-27 27.42 27.88 27.00 27.80 0.0M
2023-02-24 27.22 27.44 27.00 27.12 0.1M
2023-02-23 26.98 27.32 26.98 27.30 0.0M
2023-02-22 27.04 27.34 26.86 27.02 0.1M
2023-02-21 27.48 27.56 26.92 27.36 0.1M
2023-02-20 27.30 27.56 27.00 27.12 0.1M
2023-02-17 27.12 27.36 26.98 27.04 0.0M
2023-02-16 27.10 27.50 26.94 27.12 0.1M
2023-02-15 26.94 27.36 26.90 27.18 0.1M
2023-02-14 27.42 27.46 26.96 27.14 0.1M
2023-02-13 27.10 27.44 26.00 27.22 0.1M
2023-02-10 28.08 28.12 27.28 27.48 0.1M
2023-02-09 28.40 28.56 28.04 28.08 0.1M
2023-02-08 28.32 28.64 28.20 28.28 0.1M
2023-02-07 28.22 28.56 28.12 28.32 0.1M
2023-02-06 28.62 28.66 28.10 28.20 0.2M
2023-02-03 28.20 28.88 27.88 28.88 0.2M
2023-02-02 28.00 28.58 27.10 28.14 0.1M
2023-02-01 27.48 28.08 27.12 28.00 0.1M
2023-01-31 27.40 27.42 27.10 27.24 0.1M
2023-01-30 27.34 27.44 27.14 27.40 0.1M
2023-01-27 27.00 27.42 26.76 27.42 0.1M
2023-01-26 26.66 27.02 26.56 26.90 0.1M
2023-01-25 26.68 26.84 26.44 26.58 0.2M
2023-01-24 26.60 26.86 26.36 26.86 0.1M
2023-01-23 26.34 26.68 26.28 26.58 0.0M
2023-01-20 26.00 26.58 26.00 26.50 0.1M
2023-01-19 26.40 26.40 25.74 26.02 0.1M
2023-01-18 26.30 26.76 26.26 26.60 0.2M
2023-01-17 26.26 26.82 26.26 26.76 0.1M
2023-01-16 26.12 26.50 25.86 26.46 0.1M
2023-01-13 25.56 26.20 25.28 26.18 0.1M
2023-01-12 25.64 25.68 25.22 25.60 0.1M
2023-01-11 25.50 25.78 25.14 25.52 0.1M
2023-01-10 25.50 25.54 25.14 25.54 0.1M
2023-01-09 25.44 25.80 25.10 25.48 0.1M
2023-01-06 25.28 25.54 24.84 25.48 0.0M
2023-01-05 24.62 25.16 24.62 25.10 0.1M
2023-01-04 24.14 24.80 24.06 24.80 0.1M
2023-01-03 24.08 24.64 24.00 24.14 0.1M
2023-01-02 24.48 24.82 24.44 24.58 0.0M