コメルツ銀行 AG (PHMR)

PHMR
🏛️ スペイン →
88.20
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
09:00 86.50 86.50 85.10 85.80 5.5K
09:05 85.75 85.90 84.40 84.70 5.1K
09:10 84.70 85.35 84.70 85.35 2.2K
09:15 85.00 85.00 84.30 84.65 2.3K
09:20 84.85 84.85 84.45 84.45 0.5K
09:25 84.65 85.00 84.45 85.00 1.9K
09:30 84.95 85.45 84.95 85.45 0.6K
09:35 85.40 85.80 85.15 85.80 1.7K
09:40 85.80 86.25 85.60 86.25 1.0K
09:50 86.20 86.20 85.90 85.95 0.3K
09:55 85.95 85.95 85.80 85.80 0.5K
10:00 85.70 85.80 85.55 85.80 0.1K
10:05 85.60 86.00 85.15 85.65 1.2K
10:15 85.80 86.10 85.65 86.10 1.8K
10:20 86.25 86.65 86.25 86.65 0.9K
10:25 86.65 86.70 86.65 86.70 0.3K
10:30 86.70 86.70 86.70 86.70 0.1K
10:35 86.70 86.90 86.70 86.80 0.8K
10:40 86.85 87.10 86.80 87.10 2.0K
10:45 87.00 87.05 86.95 87.05 0.4K
10:50 86.90 87.05 86.75 87.05 0.6K
10:55 86.75 87.05 86.75 87.05 0.5K
11:00 86.65 86.65 86.45 86.50 0.7K
11:05 86.50 86.65 86.50 86.65 0.3K
11:10 86.55 86.55 86.55 86.55 0.0K
11:15 86.50 86.50 86.50 86.50 0.0K
11:25 86.40 86.40 86.40 86.40 0.0K
11:30 86.20 86.40 86.10 86.40 0.1K
11:40 86.00 86.15 86.00 86.15 0.2K
11:45 86.10 86.10 85.80 85.80 0.2K
11:50 85.65 85.65 85.65 85.65 0.0K
12:10 85.95 85.95 85.95 85.95 0.1K
12:20 85.95 85.95 85.95 85.95 0.0K
12:25 85.95 86.05 85.95 86.05 0.3K
12:30 86.30 86.50 86.30 86.50 0.4K
12:35 86.75 86.75 86.45 86.45 0.3K
12:40 86.50 86.50 86.50 86.50 0.0K
12:55 86.40 86.45 86.20 86.20 0.2K
13:05 86.40 86.40 86.40 86.40 0.2K
13:20 86.40 86.55 86.40 86.55 0.2K
13:25 86.40 86.40 86.35 86.35 0.3K
13:30 86.30 86.40 86.30 86.40 0.0K
13:35 86.40 86.45 86.40 86.45 0.1K
13:50 86.40 86.40 86.40 86.40 1.0K
13:55 86.50 86.55 86.30 86.30 1.1K
14:00 86.45 86.45 86.45 86.45 0.0K
14:05 86.45 86.60 86.45 86.60 0.2K
14:15 86.60 86.60 86.60 86.60 0.1K
14:25 86.60 86.65 86.60 86.60 0.4K
14:30 86.65 86.65 86.60 86.60 0.2K
14:35 86.55 86.55 86.50 86.50 0.1K
14:40 86.30 86.30 86.30 86.30 0.0K
14:45 86.65 86.65 86.45 86.45 0.2K
14:50 86.45 86.45 86.45 86.45 0.0K
15:05 86.35 86.35 86.15 86.15 0.7K
15:20 85.95 86.15 85.95 86.15 0.2K
15:35 86.30 86.60 86.30 86.60 0.5K
15:40 86.65 86.65 86.65 86.65 0.1K
15:45 86.60 86.75 86.60 86.75 0.4K
15:50 86.85 87.00 86.85 87.00 0.3K
15:55 87.00 87.00 86.80 86.90 0.4K
16:00 86.85 86.85 86.75 86.75 0.0K
16:05 86.55 86.55 86.50 86.50 0.2K
16:15 86.10 86.10 85.95 86.00 0.5K
16:20 86.10 86.10 86.10 86.10 0.1K
16:25 86.10 86.15 86.10 86.15 0.8K
16:35 86.30 86.30 86.30 86.30 0.1K
16:45 86.40 86.40 86.40 86.40 0.0K
16:50 86.40 86.60 86.40 86.60 0.9K
16:55 86.65 86.85 86.65 86.85 0.2K
17:00 86.85 86.85 86.80 86.80 0.3K
17:05 86.75 86.75 86.75 86.75 0.2K
17:10 86.80 86.80 86.70 86.70 0.3K
17:15 86.60 86.60 86.45 86.45 0.6K
17:20 86.55 86.55 86.45 86.55 0.3K
17:25 86.45 86.70 86.45 86.70 1.3K
17:35 86.50 86.50 86.50 86.50 4.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 87.50 88.80 87.25 88.20 0.0M
2025-09-26 86.50 87.10 84.30 86.50 0.1M
2025-09-25 87.60 88.20 86.75 86.80 0.0M
2025-09-24 88.90 89.95 87.35 87.85 0.0M
2025-09-23 89.90 89.95 87.80 88.55 0.0M
2025-09-22 89.00 89.65 87.25 89.40 0.0M
2025-09-19 88.35 89.65 87.95 89.10 0.1M
2025-09-18 91.20 91.35 87.05 87.35 0.1M
2025-09-17 88.00 93.55 86.85 91.20 0.1M
2025-09-16 86.45 89.15 86.20 88.25 0.0M
2025-09-15 88.05 89.60 85.55 85.60 0.1M
2025-09-12 86.75 91.30 86.50 88.95 0.1M
2025-09-11 85.00 86.50 84.40 86.40 0.0M
2025-09-10 85.10 86.05 84.10 84.75 0.0M
2025-09-09 87.30 87.40 83.40 85.00 0.1M
2025-09-08 88.60 89.10 87.40 87.95 0.0M
2025-09-05 91.10 91.80 87.20 88.40 0.1M
2025-09-04 89.00 91.70 88.15 91.20 0.1M
2025-09-03 85.25 88.60 85.25 88.60 0.1M
2025-09-02 84.70 85.80 83.05 85.00 0.0M
2025-09-01 81.15 86.80 81.15 84.00 0.1M
2025-08-29 82.75 83.70 80.75 81.30 0.0M
2025-08-28 80.10 83.65 79.70 82.85 0.1M
2025-08-27 81.40 81.80 79.80 79.85 0.0M
2025-08-26 80.80 81.40 80.30 81.05 0.0M
2025-08-25 81.65 81.90 81.25 81.55 0.0M
2025-08-22 80.90 82.90 80.85 82.45 0.0M
2025-08-21 79.65 81.55 79.30 80.95 0.0M
2025-08-20 80.10 80.65 79.45 80.00 0.0M
2025-08-19 84.85 84.85 80.15 80.15 0.1M
2025-08-18 83.70 84.70 83.20 84.60 0.0M
2025-08-15 83.60 83.95 81.80 82.70 0.0M
2025-08-14 82.40 84.25 82.40 83.25 0.0M
2025-08-13 79.00 85.20 79.00 82.60 0.2M
2025-08-12 78.00 79.40 77.95 78.85 0.0M
2025-08-11 79.20 79.20 77.30 77.80 0.0M
2025-08-08 78.95 79.65 78.70 79.10 0.0M
2025-08-07 78.55 79.05 77.60 78.85 0.0M
2025-08-06 80.80 80.95 77.70 77.70 0.1M
2025-08-05 79.00 81.05 79.00 81.00 0.0M
2025-08-04 79.10 81.30 79.05 79.40 0.0M
2025-08-01 80.50 81.65 78.00 79.25 0.1M
2025-07-31 83.90 88.35 78.30 80.20 0.2M
2025-07-30 81.80 81.80 80.10 80.65 0.0M
2025-07-29 82.35 82.45 80.85 81.20 0.0M
2025-07-28 83.50 83.80 81.35 81.45 0.0M
2025-07-25 84.60 84.60 81.55 82.65 0.0M
2025-07-24 81.50 85.30 81.35 83.95 0.1M
2025-07-23 78.50 81.45 78.40 81.25 0.0M
2025-07-22 77.65 78.35 77.40 78.20 0.0M
2025-07-21 79.10 79.80 77.30 77.40 0.0M
2025-07-18 82.00 82.40 78.75 79.05 0.1M
2025-07-17 81.70 82.55 80.55 81.95 0.0M
2025-07-16 80.50 80.90 80.10 80.40 0.0M
2025-07-15 82.05 82.40 80.10 80.10 0.0M
2025-07-14 80.85 81.05 79.75 80.95 0.0M
2025-07-11 82.35 82.75 80.00 81.00 0.0M
2025-07-10 79.95 83.15 79.30 82.15 0.0M
2025-07-09 81.40 81.85 80.60 81.75 0.0M
2025-07-08 83.95 83.95 80.70 81.30 0.0M
2025-07-07 84.00 85.40 83.05 83.50 0.0M
2025-07-04 81.65 84.70 81.05 83.80 0.1M
2025-07-03 80.10 81.95 80.00 81.35 0.0M
2025-07-02 78.90 82.30 77.50 80.30 0.1M
2025-07-01 79.50 80.00 77.30 79.30 0.0M
2025-06-30 80.50 80.95 79.45 79.50 0.0M
2025-06-27 79.35 80.80 78.95 80.00 0.0M
2025-06-26 79.50 79.70 78.60 78.90 0.0M
2025-06-25 80.40 81.50 79.05 79.05 0.0M
2025-06-24 81.40 82.70 80.35 81.40 0.1M
2025-06-23 79.70 80.70 78.05 79.10 0.1M
2025-06-20 82.10 84.30 80.90 81.65 0.1M
2025-06-19 80.75 82.80 79.50 81.85 0.0M
2025-06-18 80.50 81.40 79.60 81.10 0.0M
2025-06-17 81.00 81.90 80.15 81.00 0.0M
2025-06-16 81.95 83.20 81.00 81.55 0.0M
2025-06-13 82.00 83.30 80.70 82.75 0.1M
2025-06-12 82.25 83.95 82.25 83.60 0.0M
2025-06-11 89.80 89.80 81.25 82.80 0.3M
2025-06-10 85.05 93.60 84.00 91.65 0.2M
2025-06-09 84.05 85.85 82.80 85.60 0.1M
2025-06-06 91.70 91.70 82.20 84.05 0.2M
2025-06-05 90.75 93.90 90.05 91.90 0.1M
2025-06-04 91.40 91.40 89.00 90.60 0.0M
2025-06-03 90.50 91.80 86.90 91.20 0.1M
2025-06-02 85.25 90.70 84.50 88.35 0.1M
2025-05-30 84.50 85.40 84.35 85.00 0.0M
2025-05-29 86.00 86.00 84.05 84.95 0.0M
2025-05-28 86.80 86.80 84.65 84.80 0.0M
2025-05-27 87.35 87.50 86.30 87.00 0.0M
2025-05-26 86.00 87.45 84.90 87.35 0.0M
2025-05-23 89.90 90.20 81.45 84.05 0.1M
2025-05-22 88.00 88.25 85.80 87.50 0.0M
2025-05-21 83.90 92.75 82.50 88.70 0.2M
2025-05-20 81.00 84.05 80.05 84.05 0.0M
2025-05-19 78.70 80.80 77.60 80.80 0.0M
2025-05-16 77.95 79.25 76.85 78.50 0.0M
2025-05-15 74.95 77.95 74.00 77.20 0.0M
2025-05-14 74.45 75.85 74.15 74.50 0.0M
2025-05-13 76.25 76.75 74.30 74.40 0.0M
2025-05-12 73.05 75.45 72.95 75.45 0.0M
2025-05-09 74.50 74.80 73.30 73.95 0.0M
2025-05-08 74.00 74.15 72.50 73.80 0.0M
2025-05-07 73.40 74.50 72.80 73.50 0.0M
2025-05-06 76.65 76.80 74.60 75.20 0.0M
2025-05-05 75.70 77.90 75.25 76.65 0.0M
2025-05-02 74.80 76.70 74.40 75.55 0.0M
2025-04-30 72.80 75.15 72.65 74.35 0.0M
2025-04-29 72.00 73.30 71.00 72.10 0.0M
2025-04-28 72.60 74.30 71.00 71.80 0.1M
2025-04-25 80.00 80.00 72.20 72.75 0.2M
2025-04-24 80.80 81.90 79.60 81.10 0.0M
2025-04-23 77.80 81.40 76.10 80.80 0.1M
2025-04-22 76.10 76.45 74.60 76.25 0.0M
2025-04-17 75.75 75.75 74.50 74.95 0.0M
2025-04-16 75.90 76.00 74.50 75.50 0.0M
2025-04-15 76.50 76.50 74.70 76.35 0.0M
2025-04-14 76.00 76.90 74.40 76.50 0.0M
2025-04-11 74.45 75.10 72.20 73.60 0.0M
2025-04-10 83.30 83.30 73.90 74.00 0.1M
2025-04-09 73.00 74.90 71.90 72.50 0.1M
2025-04-08 75.45 77.35 73.80 75.30 0.1M
2025-04-07 71.10 75.20 65.00 72.50 0.2M
2025-04-04 76.50 77.85 72.85 75.50 0.1M
2025-04-03 78.90 83.80 77.70 77.85 0.1M
2025-04-02 79.65 80.00 76.80 79.45 0.1M
2025-04-01 81.30 82.55 78.60 80.65 0.1M
2025-03-31 82.00 82.00 80.55 81.20 0.0M
2025-03-28 82.35 84.90 81.40 83.20 0.0M
2025-03-27 85.30 86.55 80.70 81.75 0.1M
2025-03-26 88.80 89.75 86.50 86.50 0.0M
2025-03-25 90.00 90.40 88.85 88.90 0.0M
2025-03-24 90.15 90.35 88.50 89.75 0.0M
2025-03-21 90.00 90.90 88.65 88.65 0.1M
2025-03-20 91.50 92.70 90.10 90.10 0.0M
2025-03-19 88.90 90.40 88.25 90.20 0.0M
2025-03-18 89.50 91.10 89.25 89.80 0.0M
2025-03-17 89.45 90.85 87.55 89.25 0.0M
2025-03-14 88.95 90.00 87.60 89.75 0.0M
2025-03-13 89.65 91.70 88.45 88.45 0.0M
2025-03-12 88.50 91.50 88.50 90.65 0.0M
2025-03-11 91.60 92.80 86.25 87.70 0.1M
2025-03-10 95.00 95.60 90.25 91.10 0.1M
2025-03-07 96.65 97.90 94.45 96.15 0.1M
2025-03-06 96.00 98.75 95.50 96.65 0.1M
2025-03-05 93.95 95.15 92.40 94.75 0.1M
2025-03-04 99.75 99.85 90.55 91.45 0.2M
2025-03-03 96.30 105.80 96.30 99.95 0.2M
2025-02-28 96.60 96.60 92.50 95.80 0.1M
2025-02-27 96.00 97.25 95.75 96.60 0.0M
2025-02-26 96.10 98.00 96.10 96.85 0.0M
2025-02-25 96.50 99.50 93.50 96.15 0.1M
2025-02-24 98.40 99.00 95.30 97.25 0.0M
2025-02-21 98.80 99.35 97.10 98.20 0.0M
2025-02-20 98.00 99.95 96.40 98.40 0.1M
2025-02-19 100.80 102.10 97.05 98.65 0.1M
2025-02-18 99.40 103.00 98.75 101.40 0.1M
2025-02-17 97.90 100.70 97.65 99.45 0.1M
2025-02-14 96.15 98.60 95.00 97.65 0.1M
2025-02-13 95.15 98.40 94.00 95.90 0.1M
2025-02-12 93.60 95.00 92.75 94.95 0.0M
2025-02-11 93.30 95.60 92.20 92.75 0.1M
2025-02-10 91.10 94.60 90.90 93.30 0.0M
2025-02-07 91.45 91.90 90.25 90.65 0.0M
2025-02-06 92.00 93.45 91.30 91.65 0.0M
2025-02-05 92.25 92.30 89.00 91.90 0.0M
2025-02-04 91.20 92.45 89.75 91.60 0.0M
2025-02-03 89.90 92.60 88.00 91.05 0.1M
2025-01-31 85.00 92.80 84.80 92.65 0.2M
2025-01-30 86.30 87.60 84.50 84.90 0.1M
2025-01-29 87.75 88.65 86.05 86.05 0.1M
2025-01-28 85.00 87.40 84.30 86.75 0.0M
2025-01-27 81.75 86.35 81.40 85.25 0.1M
2025-01-24 83.00 84.75 81.75 83.00 0.1M
2025-01-23 79.60 83.30 79.60 82.90 0.1M
2025-01-22 80.00 82.10 79.20 79.35 0.0M
2025-01-21 80.00 81.35 78.40 80.55 0.0M
2025-01-20 77.00 79.90 76.65 79.35 0.0M
2025-01-17 76.80 78.00 76.30 77.00 0.1M
2025-01-16 77.35 78.60 76.30 76.85 0.0M
2025-01-15 75.25 77.60 74.60 76.95 0.0M
2025-01-14 75.75 76.65 75.00 75.55 0.0M
2025-01-13 76.80 77.10 74.15 74.60 0.0M
2025-01-10 78.60 79.00 77.20 77.20 0.0M
2025-01-09 77.70 79.30 77.55 78.55 0.0M
2025-01-08 77.05 78.70 77.05 78.00 0.0M
2025-01-07 77.90 79.80 76.80 77.05 0.1M
2025-01-06 83.25 83.50 76.55 77.20 0.1M
2025-01-03 80.00 83.85 79.00 82.85 0.1M
2025-01-02 79.30 80.80 77.35 80.05 0.1M