Inditex

ITX
🏛️ イギリス →
45.24
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
2023-12-29 39.36 39.66 39.36 39.51 0.1M
2023-12-28 39.31 39.37 39.17 39.36 0.2M
2023-12-27 39.17 39.35 39.00 39.21 0.3M
2023-12-22 39.00 39.14 38.84 38.89 1.2M
2023-12-21 39.05 39.28 38.90 39.12 0.2M
2023-12-20 38.99 39.08 38.59 38.97 0.4M
2023-12-19 38.50 39.03 38.15 38.47 1.2M
2023-12-18 38.29 38.59 38.19 38.23 1.3M
2023-12-15 38.87 38.94 38.25 38.70 1.2M
2023-12-14 38.80 38.92 38.17 38.23 1.9M
2023-12-13 38.15 38.96 38.11 38.82 3.1M
2023-12-12 38.16 38.47 38.04 38.22 0.1M
2023-12-11 37.92 38.20 37.76 37.81 2.1M
2023-12-08 37.57 37.89 37.30 37.52 0.6M
2023-12-07 37.91 38.16 37.43 37.95 0.3M
2023-12-06 38.25 38.25 37.72 38.13 0.6M
2023-12-05 38.35 38.72 38.32 38.47 0.4M
2023-12-04 38.22 38.61 38.22 38.23 0.7M
2023-12-01 37.83 38.25 37.83 37.90 0.3M
2023-11-30 37.51 37.97 37.43 37.97 1.0M
2023-11-29 37.30 37.67 37.20 37.24 3.0M
2023-11-28 36.92 37.28 36.90 36.96 1.4M
2023-11-27 37.06 37.52 37.06 37.21 0.4M
2023-11-24 37.03 37.40 36.50 36.97 0.2M
2023-11-23 36.94 37.05 36.74 36.99 5.1M
2023-11-22 36.99 37.08 36.44 36.97 1.4M
2023-11-21 36.36 36.97 36.36 36.84 0.4M
2023-11-20 35.78 36.41 35.78 35.94 6.1M
2023-11-17 35.22 35.73 35.15 35.35 4.6M
2023-11-16 35.45 35.47 35.03 35.41 0.4M
2023-11-15 35.00 35.39 34.81 34.95 2.0M
2023-11-14 34.49 34.93 34.16 34.92 0.3M
2023-11-13 34.54 34.54 34.20 34.46 0.4M
2023-11-10 34.22 34.60 34.15 34.35 0.5M
2023-11-09 33.98 34.63 33.86 34.38 1.8M
2023-11-08 33.36 34.23 33.36 33.95 0.6M
2023-11-07 33.11 33.47 33.11 33.22 1.1M
2023-11-06 33.57 33.82 33.16 33.55 0.2M
2023-11-03 33.79 33.79 33.36 33.72 1.0M
2023-11-02 33.19 33.70 32.84 33.31 1.2M
2023-11-01 32.91 33.10 32.66 33.06 2.1M
2023-10-31 32.90 32.92 32.30 32.70 2.3M
2023-10-30 32.82 33.25 32.78 32.78 0.6M
2023-10-27 33.50 33.50 32.53 32.77 0.3M
2023-10-26 33.61 33.76 33.21 33.67 0.9M
2023-10-25 34.14 34.14 33.83 34.00 0.5M
2023-10-24 34.00 34.33 33.95 34.08 0.9M
2023-10-23 33.65 33.99 33.58 33.60 6.0M
2023-10-20 33.71 33.97 33.37 33.58 1.0M
2023-10-19 34.69 35.03 33.92 35.03 5.4M
2023-10-18 34.98 35.32 34.70 35.03 9.1M
2023-10-17 34.36 34.93 34.35 34.93 0.7M
2023-10-16 34.30 34.62 33.78 34.24 0.7M
2023-10-13 34.57 34.75 34.12 34.54 0.4M
2023-10-12 34.61 35.08 34.47 34.55 0.9M
2023-10-11 35.10 35.19 34.37 34.62 0.3M
2023-10-10 35.18 35.55 35.12 35.15 1.2M
2023-10-09 35.11 35.11 34.64 34.99 0.6M
2023-10-06 34.62 35.13 34.46 34.63 0.4M
2023-10-05 34.41 34.79 34.27 34.45 0.5M
2023-10-04 34.86 34.86 34.21 34.33 0.8M
2023-10-03 35.25 35.61 34.93 35.24 1.1M
2023-10-02 35.39 35.55 35.19 35.31 1.0M
2023-09-29 35.69 35.75 35.14 35.22 2.1M
2023-09-28 35.04 35.63 34.73 35.44 0.8M
2023-09-27 35.00 35.17 34.75 34.94 1.8M
2023-09-26 34.88 35.18 34.85 35.01 0.7M
2023-09-25 35.09 35.49 34.95 35.05 0.5M
2023-09-22 35.34 35.38 35.16 35.16 0.5M
2023-09-21 35.60 35.84 35.06 35.19 0.5M
2023-09-20 35.43 35.94 35.21 35.83 0.7M
2023-09-19 35.47 35.84 35.14 35.42 2.6M
2023-09-18 36.20 36.21 35.55 35.61 3.2M
2023-09-15 36.13 36.48 36.02 36.11 0.8M
2023-09-14 35.98 36.24 35.40 35.84 1.0M
2023-09-13 35.79 35.87 34.32 35.38 0.7M
2023-09-12 36.00 36.27 35.70 35.98 0.6M
2023-09-11 35.46 35.84 35.20 35.52 1.6M
2023-09-08 35.28 35.30 34.70 35.22 0.3M
2023-09-07 35.23 35.49 34.95 35.16 1.5M
2023-09-06 35.40 35.42 35.20 35.41 0.3M
2023-09-05 35.00 35.54 34.96 35.22 1.4M
2023-09-04 35.14 35.32 34.89 35.12 0.4M
2023-09-01 35.44 35.58 34.93 35.42 0.5M
2023-08-31 35.37 35.66 35.37 35.44 0.5M
2023-08-30 35.23 35.50 35.09 35.31 0.4M
2023-08-29 35.00 35.32 34.65 35.05 0.3M
2023-08-25 33.96 34.52 33.94 34.40 0.3M
2023-08-24 34.65 34.87 33.95 34.03 0.1M
2023-08-23 34.64 34.65 33.75 33.95 3.3M
2023-08-22 34.37 34.69 34.20 34.69 1.0M
2023-08-21 34.10 34.45 33.99 34.02 1.2M
2023-08-18 33.83 33.99 33.67 33.80 1.2M
2023-08-17 33.67 34.05 33.62 33.62 1.3M
2023-08-16 33.57 34.04 33.57 33.64 2.6M
2023-08-15 33.55 33.70 33.22 33.52 1.5M
2023-08-14 33.46 33.62 33.27 33.49 1.6M
2023-08-11 33.72 33.72 33.19 33.19 1.3M
2023-08-10 33.68 33.80 33.37 33.61 0.2M
2023-08-09 33.70 33.81 33.35 33.64 0.3M
2023-08-08 33.07 33.40 32.96 33.05 0.1M
2023-08-07 33.56 33.58 33.04 33.48 0.4M
2023-08-04 33.54 33.71 33.26 33.41 0.3M
2023-08-03 33.21 33.57 33.11 33.34 0.5M
2023-08-02 33.92 33.92 33.28 33.61 0.2M
2023-08-01 34.78 34.78 34.27 34.73 1.6M
2023-07-31 34.75 35.07 34.64 34.70 1.0M
2023-07-28 34.54 34.71 34.32 34.66 0.3M
2023-07-27 34.38 34.98 34.38 34.92 0.4M
2023-07-26 34.05 34.21 33.83 33.98 0.4M
2023-07-25 34.15 34.22 33.74 33.79 0.4M
2023-07-24 34.40 34.54 34.12 34.54 0.4M
2023-07-21 34.39 34.79 34.31 34.40 0.5M
2023-07-20 34.20 34.59 34.13 34.23 0.2M
2023-07-19 35.14 35.14 34.15 34.58 0.3M
2023-07-18 35.15 35.15 34.85 35.08 0.2M
2023-07-17 34.98 35.20 34.80 34.85 0.3M
2023-07-14 34.77 35.13 34.77 34.81 0.2M
2023-07-13 35.00 35.18 34.92 34.95 1.7M
2023-07-12 34.55 34.98 34.46 34.54 0.4M
2023-07-11 34.52 34.52 33.98 34.43 0.2M
2023-07-10 33.89 34.41 33.72 34.34 0.6M
2023-07-07 34.11 34.25 33.71 33.74 4.0M
2023-07-06 35.19 35.19 33.99 34.42 0.3M
2023-07-05 35.17 35.44 35.10 35.20 0.2M
2023-07-04 35.37 35.53 35.13 35.36 0.2M
2023-07-03 35.36 35.46 34.96 35.24 1.3M
2023-06-30 35.00 35.60 34.89 35.48 0.7M
2023-06-29 34.65 35.05 34.47 34.62 1.1M
2023-06-28 34.50 34.63 34.40 34.40 0.8M
2023-06-27 33.95 34.36 33.73 33.98 0.4M
2023-06-26 34.00 34.16 33.62 33.62 1.5M
2023-06-23 33.82 34.03 33.56 33.79 0.3M
2023-06-22 34.08 34.19 33.70 34.00 0.3M
2023-06-21 34.10 34.37 34.06 34.16 2.0M
2023-06-20 33.98 34.20 33.84 34.12 0.9M
2023-06-19 34.16 34.24 33.70 34.12 2.7M
2023-06-16 34.86 34.86 34.16 34.50 1.4M
2023-06-15 34.33 34.84 34.33 34.40 0.1M
2023-06-14 34.00 34.27 33.91 34.04 0.7M
2023-06-13 34.00 34.30 33.86 33.94 1.5M
2023-06-12 33.45 33.82 33.45 33.52 0.4M
2023-06-09 33.50 33.70 33.21 33.48 0.2M
2023-06-08 33.42 33.99 33.24 33.48 2.6M
2023-06-07 33.72 34.20 32.95 33.98 5.4M
2023-06-06 32.00 32.21 31.69 32.07 1.8M
2023-06-05 32.20 32.35 31.95 32.10 0.4M
2023-06-02 31.77 32.23 31.73 32.20 0.9M
2023-06-01 31.84 31.91 31.32 31.41 0.4M
2023-05-31 31.29 31.53 31.11 31.23 5.2M
2023-05-30 31.32 31.57 31.16 31.46 0.9M
2023-05-26 30.78 31.28 30.56 30.84 4.0M
2023-05-25 30.62 30.83 30.46 30.58 1.7M
2023-05-24 30.91 30.97 30.53 30.82 1.7M
2023-05-23 31.64 31.64 31.12 31.54 1.6M
2023-05-22 31.46 31.74 31.37 31.55 1.4M
2023-05-19 31.46 31.59 31.29 31.50 2.0M
2023-05-18 31.42 31.42 31.16 31.41 0.4M
2023-05-17 30.89 31.35 30.89 31.09 0.5M
2023-05-16 31.19 31.20 30.80 31.18 0.2M
2023-05-15 31.65 31.65 31.12 31.18 0.2M
2023-05-12 31.48 31.69 31.13 31.33 0.7M
2023-05-11 31.40 31.85 31.12 31.16 1.8M
2023-05-10 31.46 31.46 30.95 31.20 0.3M
2023-05-09 32.05 32.10 31.34 31.34 2.1M
2023-05-05 31.60 31.65 31.30 31.52 0.3M
2023-05-04 31.00 31.56 30.87 31.41 0.8M
2023-05-03 30.96 31.14 30.84 30.99 0.4M
2023-05-02 31.27 31.41 30.73 30.90 0.2M
2023-04-28 30.96 31.17 30.78 30.99 0.2M
2023-04-27 30.96 31.43 30.83 31.36 0.8M
2023-04-26 31.20 31.55 30.96 31.48 0.4M
2023-04-25 31.29 31.38 30.94 31.09 0.7M
2023-04-24 31.39 31.48 31.19 31.38 1.6M
2023-04-21 31.30 31.40 30.98 31.30 0.2M
2023-04-20 31.37 31.38 30.87 30.88 3.0M
2023-04-19 31.49 31.53 31.32 31.46 0.4M
2023-04-18 31.57 31.57 31.28 31.45 0.7M
2023-04-17 31.20 31.55 31.06 31.25 3.2M
2023-04-14 31.00 31.14 30.89 31.07 5.5M
2023-04-13 30.57 31.00 30.57 30.98 0.4M
2023-04-12 30.44 30.61 30.31 30.45 0.6M
2023-04-11 30.56 30.75 30.35 30.66 0.4M
2023-04-06 30.69 30.88 30.41 30.79 0.3M
2023-04-05 30.61 30.97 30.61 30.64 1.0M
2023-04-04 30.59 30.79 30.52 30.61 0.7M
2023-04-03 30.73 31.07 30.26 30.27 0.3M
2023-03-31 30.49 30.94 30.49 30.52 0.2M
2023-03-30 30.00 30.42 29.94 30.40 0.5M
2023-03-29 29.50 29.70 29.20 29.48 0.3M
2023-03-28 29.80 30.05 29.24 29.46 1.0M
2023-03-27 29.46 29.66 29.43 29.48 0.3M
2023-03-24 29.50 29.56 28.99 29.12 0.8M
2023-03-23 29.44 29.71 29.20 29.41 0.4M
2023-03-22 29.19 29.43 29.12 29.30 2.7M
2023-03-21 28.76 29.36 28.59 29.14 1.3M
2023-03-20 28.57 29.17 28.04 28.53 5.7M
2023-03-17 29.06 29.23 28.39 28.71 0.6M
2023-03-16 28.32 28.88 27.93 28.83 0.4M
2023-03-15 28.80 28.80 27.49 28.68 1.7M
2023-03-14 28.47 29.39 28.44 29.12 0.2M
2023-03-13 29.36 29.36 28.43 28.79 2.0M
2023-03-10 29.00 29.35 28.79 29.15 0.1M
2023-03-09 29.18 29.38 28.96 29.36 0.3M
2023-03-08 29.06 29.13 28.93 28.93 0.2M
2023-03-07 29.50 29.63 28.99 29.09 0.7M
2023-03-06 29.48 29.64 29.37 29.43 0.9M
2023-03-03 29.04 29.37 28.92 29.37 0.2M
2023-03-02 28.83 29.07 28.64 28.77 0.1M
2023-03-01 29.30 29.47 28.92 29.25 0.6M
2023-02-28 28.83 29.25 28.76 29.18 0.8M
2023-02-27 28.64 29.08 28.56 29.04 0.4M
2023-02-24 28.67 28.70 28.21 28.61 1.3M
2023-02-23 28.48 28.62 28.20 28.59 0.3M
2023-02-22 28.23 28.47 28.19 28.27 0.5M
2023-02-21 28.50 28.65 28.21 28.21 0.3M
2023-02-20 28.94 28.94 28.60 28.77 0.1M
2023-02-17 28.50 28.99 28.33 28.92 0.1M
2023-02-16 28.55 28.69 28.37 28.66 0.1M
2023-02-15 28.36 28.75 28.30 28.42 0.3M
2023-02-14 28.36 28.53 28.26 28.39 2.3M
2023-02-13 27.79 28.18 27.65 28.13 0.3M
2023-02-10 28.68 28.69 27.58 27.96 0.7M
2023-02-09 29.15 29.20 28.96 29.05 0.6M
2023-02-08 28.85 29.13 28.79 28.96 0.4M
2023-02-07 28.88 28.98 28.58 28.91 0.2M
2023-02-06 29.01 29.08 28.60 28.94 0.3M
2023-02-03 29.00 29.13 28.84 28.91 0.8M
2023-02-02 29.10 29.38 28.83 29.20 1.8M
2023-02-01 28.47 28.92 28.47 28.90 1.3M
2023-01-31 28.53 28.61 28.15 28.55 0.4M
2023-01-30 28.38 28.63 28.22 28.30 0.3M
2023-01-27 28.16 28.38 27.85 28.09 0.2M
2023-01-26 27.86 28.90 27.85 28.36 0.5M
2023-01-25 27.55 27.76 27.43 27.50 0.7M
2023-01-24 27.43 27.53 27.31 27.35 1.2M
2023-01-23 27.31 27.39 27.12 27.37 0.7M
2023-01-20 27.10 27.27 26.96 27.21 0.5M
2023-01-19 27.55 27.61 26.86 27.14 1.1M
2023-01-18 27.55 27.73 27.55 27.73 0.3M
2023-01-17 27.37 27.51 27.26 27.43 0.7M
2023-01-16 27.55 27.61 27.19 27.58 0.8M
2023-01-13 27.60 27.67 27.23 27.23 1.2M
2023-01-12 27.23 27.57 27.12 27.50 0.8M
2023-01-11 26.74 27.24 26.71 27.16 0.3M
2023-01-10 26.78 26.87 26.50 26.79 0.6M
2023-01-09 26.80 26.96 26.72 26.79 0.7M
2023-01-06 26.42 26.83 26.26 26.77 0.1M
2023-01-05 26.09 26.38 26.09 26.17 1.8M
2023-01-04 25.58 26.13 25.58 26.02 1.2M
2023-01-03 25.59 25.67 25.28 25.28 0.5M