Iberdrola

IBE
🏛️ ドイツ →
16.05
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
2021-12-30 10.02 10.13 10.01 10.11 0.1M
2021-12-29 9.98 10.08 9.92 10.08 0.0M
2021-12-28 9.75 10.09 9.75 10.09 0.0M
2021-12-27 9.79 9.85 9.71 9.84 0.0M
2021-12-23 9.65 9.78 9.65 9.68 0.0M
2021-12-22 9.62 9.64 9.52 9.64 0.0M
2021-12-21 9.46 9.68 9.46 9.68 0.0M
2021-12-20 9.32 9.50 9.22 9.50 0.1M
2021-12-17 9.60 9.60 9.38 9.42 0.0M
2021-12-16 9.56 9.70 9.52 9.70 0.0M
2021-12-15 9.54 9.54 9.45 9.49 0.0M
2021-12-14 9.54 9.58 9.44 9.44 0.0M
2021-12-13 9.41 9.57 9.40 9.57 0.1M
2021-12-10 9.49 9.57 9.41 9.41 0.1M
2021-12-09 9.68 9.68 9.54 9.54 0.0M
2021-12-08 9.80 9.82 9.70 9.82 0.0M
2021-12-07 9.71 9.84 9.68 9.84 0.0M
2021-12-06 9.51 9.69 9.44 9.69 0.1M
2021-12-03 9.42 9.47 9.33 9.33 0.0M
2021-12-02 9.58 9.59 9.35 9.47 0.1M
2021-12-01 9.66 9.80 9.66 9.80 0.0M
2021-11-30 9.64 9.72 9.41 9.66 0.0M
2021-11-29 9.66 9.75 9.62 9.62 0.0M
2021-11-26 9.80 9.86 9.60 9.60 0.1M
2021-11-25 9.85 9.99 9.85 9.99 0.0M
2021-11-24 9.76 9.87 9.73 9.86 0.0M
2021-11-23 9.67 9.75 9.56 9.69 0.0M
2021-11-22 9.71 9.77 9.62 9.72 0.0M
2021-11-19 9.80 9.90 9.75 9.90 0.0M
2021-11-18 9.90 9.95 9.79 9.95 0.0M
2021-11-17 9.87 9.99 9.83 9.99 0.0M
2021-11-16 9.88 9.99 9.84 9.99 0.0M
2021-11-15 9.72 10.01 9.70 10.01 0.0M
2021-11-12 9.77 9.85 9.71 9.85 0.0M
2021-11-11 9.82 9.93 9.78 9.93 0.0M
2021-11-10 9.81 9.91 9.74 9.91 0.0M
2021-11-09 9.76 9.83 9.72 9.74 0.0M
2021-11-08 10.01 10.01 9.70 9.70 0.0M
2021-11-05 9.92 9.99 9.89 9.89 0.0M
2021-11-04 9.75 9.98 9.75 9.98 0.0M
2021-11-03 9.90 9.91 9.81 9.86 0.0M
2021-11-02 9.93 10.01 9.93 9.94 0.0M
2021-11-01 9.93 10.02 9.93 10.02 0.0M
2021-10-29 9.90 9.93 9.84 9.84 0.0M
2021-10-28 9.81 9.96 9.79 9.89 0.0M
2021-10-27 9.65 9.79 9.64 9.73 0.0M
2021-10-26 9.47 9.62 9.47 9.58 0.1M
2021-10-25 9.48 9.48 9.34 9.35 0.0M
2021-10-22 9.42 9.51 9.38 9.51 0.0M
2021-10-21 9.50 9.51 9.44 9.49 0.0M
2021-10-20 9.33 9.56 9.33 9.51 0.0M
2021-10-19 9.30 9.46 9.26 9.46 0.0M
2021-10-18 9.15 9.21 9.02 9.08 0.0M
2021-10-15 9.32 9.34 9.12 9.20 0.0M
2021-10-14 9.19 9.48 9.17 9.32 0.1M
2021-10-13 9.02 9.20 8.97 9.13 0.0M
2021-10-12 8.90 9.09 8.88 9.08 0.0M
2021-10-11 9.11 9.15 8.96 8.96 0.0M
2021-10-08 9.14 9.22 9.01 9.04 0.1M
2021-10-07 8.93 9.11 8.92 9.05 0.1M
2021-10-06 8.48 8.58 8.39 8.45 0.1M
2021-10-05 8.43 8.53 8.37 8.48 0.0M
2021-10-04 8.52 8.52 8.38 8.44 0.1M
2021-10-01 8.40 8.61 8.37 8.61 0.1M
2021-09-30 8.71 8.71 8.45 8.46 0.1M
2021-09-29 8.76 8.81 8.63 8.71 0.1M
2021-09-28 8.94 8.94 8.72 8.76 0.1M
2021-09-27 8.98 8.98 8.91 8.93 0.0M
2021-09-24 9.02 9.08 8.90 9.08 0.0M
2021-09-23 9.05 9.14 9.01 9.14 0.1M
2021-09-22 9.12 9.12 8.97 8.97 0.0M
2021-09-21 9.12 9.16 9.03 9.09 0.1M
2021-09-20 9.03 9.03 8.87 9.02 0.1M
2021-09-17 9.14 9.24 9.00 9.00 0.0M
2021-09-16 9.13 9.13 8.91 9.13 0.1M
2021-09-15 9.71 9.71 9.20 9.32 0.2M
2021-09-14 9.84 9.88 9.77 9.79 0.0M
2021-09-13 9.85 9.97 9.85 9.89 0.0M
2021-09-10 9.93 9.94 9.74 9.76 0.0M
2021-09-09 9.97 10.00 9.87 9.87 0.0M
2021-09-08 9.89 10.05 9.87 9.93 0.0M
2021-09-07 10.07 10.07 9.99 9.99 0.0M
2021-09-06 10.19 10.19 10.07 10.07 0.0M
2021-09-03 10.34 10.34 10.18 10.19 0.0M
2021-09-02 10.28 10.45 10.27 10.45 0.0M
2021-09-01 10.27 10.36 10.23 10.24 0.0M
2021-08-31 10.15 10.28 10.06 10.06 0.0M
2021-08-30 10.12 10.15 10.04 10.04 0.0M
2021-08-27 10.16 10.16 10.05 10.05 0.0M
2021-08-26 10.18 10.20 10.09 10.09 0.0M
2021-08-25 10.31 10.31 10.18 10.18 0.0M
2021-08-24 10.33 10.39 10.16 10.39 0.0M
2021-08-23 10.54 10.55 10.32 10.48 0.0M
2021-08-20 10.38 10.59 10.35 10.59 0.0M
2021-08-19 10.11 10.43 10.11 10.43 0.0M
2021-08-18 9.97 10.17 9.97 10.04 0.0M
2021-08-17 9.91 9.97 9.80 9.80 0.0M
2021-08-16 9.83 9.90 9.80 9.84 0.0M
2021-08-13 9.83 9.84 9.76 9.81 0.0M
2021-08-12 9.92 9.94 9.83 9.94 0.0M
2021-08-11 9.87 9.90 9.75 9.75 0.0M
2021-08-10 9.88 9.89 9.80 9.80 0.0M
2021-08-09 9.90 9.92 9.80 9.80 0.0M
2021-08-06 9.89 9.89 9.84 9.87 0.0M
2021-08-05 9.97 10.00 9.88 9.93 0.0M
2021-08-04 9.96 10.06 9.87 10.06 0.0M
2021-08-03 9.88 9.98 9.87 9.87 0.2M
2021-08-02 9.92 9.92 9.83 9.83 0.0M
2021-07-30 9.95 9.99 9.86 9.87 0.0M
2021-07-29 10.04 10.06 10.00 10.06 0.0M
2021-07-28 9.93 10.02 9.89 10.00 0.0M
2021-07-27 10.07 10.07 9.80 9.80 0.0M
2021-07-26 10.09 10.09 9.99 9.99 0.0M
2021-07-23 10.05 10.16 9.97 10.01 0.0M
2021-07-22 9.96 10.15 9.92 10.15 0.0M
2021-07-21 9.85 9.95 9.84 9.94 0.0M
2021-07-20 9.86 9.95 9.81 9.94 0.0M
2021-07-19 9.97 9.97 9.80 9.95 0.0M
2021-07-16 9.99 10.09 9.94 10.09 0.0M
2021-07-15 9.97 10.07 9.91 10.03 0.0M
2021-07-14 10.00 10.10 9.92 10.10 0.0M
2021-07-13 10.05 10.18 10.02 10.18 0.0M
2021-07-12 10.04 10.12 9.97 9.97 0.0M
2021-07-09 9.91 10.00 9.86 9.86 0.0M
2021-07-08 10.02 10.07 9.84 9.84 0.0M
2021-07-07 10.06 10.29 10.02 10.29 0.0M
2021-07-06 9.89 10.18 9.86 10.18 0.0M
2021-07-05 9.92 9.98 9.89 9.93 0.1M
2021-07-02 9.90 9.98 9.85 9.98 0.0M
2021-07-01 9.90 9.93 9.79 9.79 0.0M
2021-06-30 9.90 9.90 9.72 9.87 0.0M
2021-06-29 9.85 9.96 9.83 9.93 0.0M
2021-06-28 9.79 9.95 9.73 9.95 0.0M
2021-06-25 9.95 9.95 9.70 9.95 0.0M
2021-06-24 9.95 10.08 9.91 10.08 0.0M
2021-06-23 10.27 10.29 9.94 10.03 0.0M
2021-06-22 10.21 10.32 10.19 10.22 0.0M
2021-06-21 10.16 10.32 10.13 10.21 0.0M
2021-06-18 10.26 10.32 10.13 10.26 0.0M
2021-06-17 10.31 10.32 10.14 10.23 0.0M
2021-06-16 10.32 10.47 10.31 10.32 0.0M
2021-06-15 10.34 10.34 10.24 10.27 0.0M
2021-06-14 10.19 10.31 10.19 10.23 0.1M
2021-06-11 10.10 10.20 10.10 10.11 0.1M
2021-06-10 10.16 10.16 10.02 10.14 0.0M
2021-06-09 10.17 10.23 10.08 10.08 0.0M
2021-06-08 10.17 10.22 10.09 10.09 0.1M
2021-06-07 10.11 10.14 10.07 10.11 0.0M
2021-06-04 10.20 10.20 10.07 10.13 0.0M
2021-06-03 10.26 10.26 10.13 10.22 0.0M
2021-06-02 10.33 10.46 10.19 10.46 0.0M
2021-06-01 10.46 10.53 10.33 10.51 0.0M
2021-05-31 10.58 10.60 10.48 10.52 0.0M
2021-05-28 10.74 10.80 10.73 10.74 0.0M
2021-05-27 10.79 10.80 10.72 10.72 0.1M
2021-05-26 10.89 10.90 10.80 10.83 0.1M
2021-05-25 10.90 10.96 10.85 10.85 0.1M
2021-05-21 10.91 10.99 10.84 10.84 0.1M
2021-05-20 10.73 10.88 10.68 10.77 0.0M
2021-05-19 10.73 10.80 10.66 10.78 0.0M
2021-05-18 10.82 10.86 10.73 10.86 0.0M
2021-05-17 10.78 10.83 10.64 10.70 0.0M
2021-05-14 10.71 10.88 10.67 10.88 0.0M
2021-05-13 10.54 10.76 10.35 10.76 0.0M
2021-05-12 10.61 10.73 10.56 10.67 0.1M
2021-05-11 10.79 10.79 10.57 10.57 0.0M
2021-05-10 10.98 11.01 10.89 11.01 0.0M
2021-05-07 10.83 11.02 10.79 11.02 0.0M
2021-05-06 10.90 10.93 10.73 10.89 0.0M
2021-05-05 10.67 10.80 10.67 10.76 0.0M
2021-05-04 10.86 10.86 10.57 10.57 0.0M
2021-05-03 10.75 10.84 10.71 10.83 0.0M
2021-04-30 10.80 10.81 10.65 10.65 0.0M
2021-04-29 10.88 10.88 10.74 10.74 0.0M
2021-04-28 10.89 10.89 10.80 10.81 0.0M
2021-04-27 10.99 11.01 10.88 10.93 0.0M
2021-04-26 11.09 11.09 10.98 11.05 0.0M
2021-04-23 11.16 11.18 11.03 11.18 0.0M
2021-04-22 10.95 11.16 10.95 11.16 0.0M
2021-04-21 10.91 10.96 10.80 10.95 0.0M
2021-04-20 11.03 11.03 10.79 10.79 0.0M
2021-04-19 11.03 11.07 10.98 10.98 0.0M
2021-04-16 10.86 11.09 10.86 11.01 0.0M
2021-04-15 10.87 10.96 10.81 10.94 0.0M
2021-04-14 10.88 10.89 10.77 10.89 0.0M
2021-04-13 10.90 10.94 10.77 10.91 0.0M
2021-04-12 10.90 10.93 10.84 10.84 0.1M
2021-04-09 10.95 11.00 10.85 10.85 0.0M
2021-04-08 10.74 10.95 10.71 10.90 0.0M
2021-04-07 10.78 10.78 10.60 10.60 0.0M
2021-04-06 10.69 10.77 10.64 10.69 0.0M
2021-04-01 10.37 10.55 10.34 10.55 0.0M
2021-03-31 10.37 10.51 10.35 10.51 0.0M
2021-03-30 10.46 10.46 10.31 10.35 0.0M
2021-03-29 10.48 10.50 10.38 10.38 0.0M
2021-03-26 10.45 10.51 10.33 10.51 0.0M
2021-03-25 10.37 10.47 10.37 10.46 0.0M
2021-03-24 10.44 10.48 10.27 10.48 0.1M
2021-03-23 10.25 10.57 10.22 10.57 0.1M
2021-03-22 10.26 10.30 10.19 10.27 0.0M
2021-03-19 10.23 10.36 10.20 10.36 0.1M
2021-03-18 10.13 10.22 10.07 10.21 0.0M
2021-03-17 10.37 10.37 10.10 10.10 0.0M
2021-03-16 10.25 10.36 10.23 10.23 0.0M
2021-03-15 10.29 10.29 10.16 10.17 0.0M
2021-03-12 10.26 10.28 10.17 10.17 0.0M
2021-03-11 10.25 10.36 10.21 10.23 0.0M
2021-03-10 10.14 10.23 10.10 10.23 0.0M
2021-03-09 9.95 10.24 9.94 10.10 0.0M
2021-03-08 9.66 9.98 9.58 9.98 0.0M
2021-03-05 9.74 9.78 9.64 9.65 0.0M
2021-03-04 9.57 9.87 9.57 9.73 0.0M
2021-03-03 9.84 9.85 9.51 9.51 0.0M
2021-03-02 9.92 10.01 9.86 9.98 0.0M
2021-03-01 10.06 10.06 9.79 9.84 0.1M
2021-02-26 9.75 10.01 9.75 9.84 0.0M
2021-02-25 9.86 9.89 9.67 9.83 0.1M
2021-02-24 9.76 9.98 9.76 9.83 0.0M
2021-02-23 9.77 9.89 9.58 9.89 0.1M
2021-02-22 9.93 9.96 9.77 9.78 0.0M
2021-02-19 10.04 10.13 9.93 10.13 0.0M
2021-02-18 10.22 10.22 10.08 10.15 0.0M
2021-02-17 10.02 10.24 9.99 10.24 0.0M
2021-02-16 10.23 10.27 10.11 10.21 0.0M
2021-02-15 10.29 10.29 10.20 10.22 0.0M
2021-02-12 10.25 10.42 10.18 10.42 0.0M
2021-02-11 10.26 10.38 10.22 10.34 0.1M
2021-02-10 10.44 10.46 10.21 10.27 0.0M
2021-02-09 10.52 10.52 10.28 10.46 0.0M
2021-02-08 10.67 10.68 10.46 10.46 0.0M
2021-02-05 10.79 10.79 10.55 10.56 0.0M
2021-02-04 10.78 10.81 10.70 10.73 0.0M
2021-02-03 10.76 10.92 10.74 10.74 0.0M
2021-02-02 10.78 10.82 10.67 10.77 0.0M
2021-02-01 10.69 10.74 10.65 10.68 0.0M
2021-01-29 10.77 10.81 10.66 10.75 0.0M
2021-01-28 10.69 10.94 10.57 10.94 0.0M
2021-01-27 11.01 11.01 10.70 10.73 0.0M
2021-01-26 11.14 11.19 11.01 11.04 0.0M
2021-01-25 11.10 11.13 10.90 10.97 0.1M
2021-01-22 11.07 11.11 11.03 11.09 0.0M
2021-01-21 11.23 11.29 11.14 11.18 0.0M
2021-01-20 11.23 11.23 11.09 11.20 0.0M
2021-01-19 11.33 11.35 11.21 11.29 0.0M
2021-01-18 11.23 11.33 11.22 11.33 0.0M
2021-01-15 11.39 11.42 11.32 11.40 0.0M
2021-01-14 11.47 11.52 11.38 11.39 0.0M
2021-01-13 11.34 11.58 11.34 11.52 0.0M
2021-01-12 11.65 11.67 11.40 11.40 0.0M
2021-01-11 11.68 11.68 11.56 11.62 0.1M
2021-01-08 11.57 11.87 11.57 11.87 0.0M
2021-01-07 11.57 11.66 11.51 11.56 0.0M
2021-01-06 11.14 11.52 11.09 11.52 0.0M
2021-01-05 11.15 11.15 11.01 11.04 0.0M
2021-01-04 11.12 11.24 11.12 11.14 0.0M