Inditex

ITX
🏛️ ドイツ →
47.09
最終更新: 2025-09-30
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 39.56 39.67 39.44 39.54 0.0M
2023-12-28 39.36 39.44 39.16 39.44 0.0M
2023-12-27 39.39 39.39 39.05 39.33 0.0M
2023-12-22 39.14 39.25 38.86 39.25 0.0M
2023-12-21 38.97 39.28 38.92 39.28 0.0M
2023-12-20 39.00 39.17 38.75 38.92 0.0M
2023-12-19 38.57 39.00 38.18 39.00 0.0M
2023-12-18 38.12 38.60 38.00 38.60 0.0M
2023-12-15 38.83 38.89 38.30 38.42 0.0M
2023-12-14 38.96 39.11 38.24 38.80 0.0M
2023-12-13 38.30 39.40 38.16 39.20 0.0M
2023-12-12 38.19 38.38 38.18 38.36 0.0M
2023-12-11 37.85 38.13 37.76 38.13 0.0M
2023-12-08 37.78 37.92 37.52 37.92 0.0M
2023-12-07 38.10 38.10 37.49 37.49 0.0M
2023-12-06 38.31 38.31 37.73 37.94 0.0M
2023-12-05 38.37 38.72 38.37 38.54 0.0M
2023-12-04 38.38 38.60 38.27 38.40 0.0M
2023-12-01 38.02 38.38 37.94 38.38 0.0M
2023-11-30 37.63 37.95 37.44 37.95 0.0M
2023-11-29 37.22 37.65 37.22 37.54 0.0M
2023-11-28 36.97 37.24 36.95 37.16 0.0M
2023-11-27 37.14 37.50 37.14 37.28 0.0M
2023-11-24 36.93 37.28 36.93 37.28 0.0M
2023-11-23 36.81 37.02 36.63 36.82 0.0M
2023-11-22 36.91 36.99 36.47 36.91 0.0M
2023-11-21 36.30 37.00 36.30 37.00 0.0M
2023-11-20 35.65 36.40 35.65 36.34 0.0M
2023-11-17 35.38 35.56 35.38 35.56 0.0M
2023-11-16 35.31 35.42 35.07 35.07 0.0M
2023-11-15 35.03 35.36 34.88 35.33 0.0M
2023-11-14 34.39 34.88 34.39 34.88 0.0M
2023-11-13 34.55 34.70 34.24 34.39 0.0M
2023-11-10 34.23 34.44 34.23 34.44 0.0M
2023-11-09 34.25 34.56 33.89 34.36 0.0M
2023-11-08 33.74 34.30 33.64 34.23 0.0M
2023-11-07 33.37 33.45 33.29 33.37 0.0M
2023-11-06 33.49 33.56 33.17 33.17 0.0M
2023-11-03 33.63 33.63 33.20 33.57 0.0M
2023-11-02 32.92 33.83 32.92 33.83 0.0M
2023-11-01 32.88 33.20 32.76 33.12 0.0M
2023-10-31 32.57 32.80 32.44 32.80 0.0M
2023-10-30 32.77 33.13 32.71 33.07 0.0M
2023-10-27 33.19 33.32 32.46 32.46 0.0M
2023-10-26 33.79 33.79 33.22 33.50 0.0M
2023-10-25 33.96 34.07 33.96 33.97 0.0M
2023-10-24 34.02 34.32 34.00 34.32 0.0M
2023-10-23 33.56 34.01 33.56 34.01 0.0M
2023-10-20 33.64 33.88 33.41 33.55 0.0M
2023-10-19 34.68 34.68 33.73 33.73 0.0M
2023-10-18 35.00 35.17 34.75 34.83 0.0M
2023-10-17 34.57 35.04 34.46 34.95 0.0M
2023-10-16 34.17 34.58 33.77 34.56 0.0M
2023-10-13 34.70 34.72 33.90 33.90 0.0M
2023-10-12 34.80 35.04 34.29 34.40 0.0M
2023-10-11 35.03 35.03 34.41 34.54 0.0M
2023-10-10 35.25 35.54 35.23 35.27 0.0M
2023-10-09 34.92 35.06 34.70 35.04 0.0M
2023-10-06 34.49 34.83 34.49 34.73 0.0M
2023-10-05 34.47 34.70 34.30 34.53 0.0M
2023-10-04 34.75 34.75 34.21 34.43 0.0M
2023-10-03 35.20 35.39 35.19 35.19 0.0M
2023-10-02 35.21 35.50 35.21 35.27 0.0M
2023-09-29 35.67 35.72 35.21 35.21 0.0M
2023-09-28 35.01 35.63 34.94 35.60 0.0M
2023-09-27 35.16 35.16 34.84 34.84 0.0M
2023-09-26 35.00 35.21 34.94 35.07 0.0M
2023-09-25 35.42 35.43 35.00 35.20 0.0M
2023-09-22 35.46 35.46 35.18 35.20 0.0M
2023-09-21 35.25 35.64 35.20 35.41 0.0M
2023-09-20 35.35 35.85 35.35 35.84 0.0M
2023-09-19 35.40 35.80 35.31 35.32 0.0M
2023-09-18 36.07 36.11 35.65 35.65 0.0M
2023-09-15 36.23 36.45 35.97 36.30 0.0M
2023-09-14 35.63 36.16 35.42 36.12 0.0M
2023-09-13 35.67 35.80 34.37 35.48 0.0M
2023-09-12 35.96 36.20 35.74 35.85 0.0M
2023-09-11 35.26 35.91 35.23 35.91 0.0M
2023-09-08 35.27 35.27 34.80 35.27 0.0M
2023-09-07 35.50 35.50 35.20 35.21 0.0M
2023-09-06 35.34 35.40 35.17 35.29 0.0M
2023-09-05 35.05 35.43 34.98 35.43 0.0M
2023-09-04 35.09 35.20 34.97 35.14 0.0M
2023-09-01 35.35 35.53 35.00 35.00 0.0M
2023-08-31 35.46 35.60 35.31 35.31 0.0M
2023-08-30 35.34 35.46 35.12 35.45 0.0M
2023-08-29 34.87 35.18 34.71 35.10 0.0M
2023-08-28 34.44 35.00 34.44 35.00 0.0M
2023-08-25 34.20 34.44 34.00 34.21 0.0M
2023-08-24 34.38 34.80 33.72 33.72 0.0M
2023-08-23 34.51 34.51 34.03 34.19 0.0M
2023-08-22 34.30 34.64 34.30 34.42 0.0M
2023-08-21 33.96 34.31 33.96 34.27 0.0M
2023-08-17 33.73 33.97 33.73 33.92 0.0M
2023-08-16 33.40 33.99 33.40 33.83 0.0M
2023-08-15 33.64 33.64 33.26 33.44 0.0M
2023-08-14 33.18 33.53 33.12 33.45 0.0M
2023-08-11 33.73 33.88 33.25 33.25 0.0M
2023-08-10 33.77 33.81 33.69 33.71 0.0M
2023-08-09 33.80 33.80 33.41 33.41 0.0M
2023-08-08 33.00 33.33 32.45 33.14 0.0M
2023-08-07 33.54 33.55 33.07 33.16 0.0M
2023-08-04 33.57 33.66 33.40 33.44 0.0M
2023-08-03 33.40 33.46 33.21 33.42 0.0M
2023-08-02 33.80 33.95 33.29 33.50 0.0M
2023-08-01 34.57 34.61 34.13 34.13 0.0M
2023-07-31 34.56 35.02 34.56 34.74 0.0M
2023-07-28 34.57 34.69 34.42 34.47 0.0M
2023-07-27 34.23 34.96 34.05 34.52 0.0M
2023-07-26 33.81 34.28 33.80 34.28 0.0M
2023-07-25 34.38 34.38 33.75 33.84 0.0M
2023-07-24 34.61 34.61 34.13 34.48 0.0M
2023-07-21 34.38 34.75 34.37 34.75 0.0M
2023-07-20 34.45 34.46 34.10 34.21 0.0M
2023-07-19 34.75 34.75 34.14 34.23 0.0M
2023-07-18 35.09 35.09 34.93 34.97 0.0M
2023-07-17 34.69 35.24 34.68 35.24 0.0M
2023-07-14 34.86 35.09 34.86 35.02 0.0M
2023-07-13 34.94 35.20 34.89 35.10 0.0M
2023-07-12 34.69 34.96 34.62 34.87 0.0M
2023-07-11 34.43 34.75 34.19 34.67 0.0M
2023-07-10 33.93 34.42 33.75 34.25 0.0M
2023-07-07 34.14 34.14 33.68 34.00 0.0M
2023-07-06 35.21 35.21 33.99 34.00 0.0M
2023-07-05 34.99 35.45 34.99 35.45 0.0M
2023-07-04 35.11 35.48 35.11 35.13 0.0M
2023-07-03 35.58 35.58 35.00 35.23 0.0M
2023-06-30 35.02 35.59 34.89 35.51 0.0M
2023-06-29 34.50 35.05 34.50 35.02 0.0M
2023-06-28 34.51 35.00 34.40 34.80 0.0M
2023-06-27 33.92 34.60 33.80 34.60 0.0M
2023-06-26 33.85 33.97 33.78 33.94 0.0M
2023-06-23 33.84 33.86 33.60 33.83 0.0M
2023-06-22 34.08 34.18 33.70 34.05 0.0M
2023-06-21 34.18 34.41 34.15 34.38 0.0M
2023-06-20 33.81 34.20 33.81 34.20 0.0M
2023-06-19 34.30 34.40 33.78 33.92 0.0M
2023-06-16 34.92 34.94 34.17 34.36 0.0M
2023-06-15 34.14 34.93 34.04 34.93 0.0M
2023-06-14 34.17 34.23 33.94 34.16 0.0M
2023-06-13 33.81 34.29 33.81 34.29 0.0M
2023-06-12 33.32 34.21 33.32 34.01 0.0M
2023-06-09 33.58 33.68 33.18 33.18 0.0M
2023-06-08 33.49 33.78 33.24 33.43 0.0M
2023-06-07 32.99 34.16 32.50 33.65 0.1M
2023-06-06 32.08 32.20 31.83 32.18 0.0M
2023-06-05 32.16 32.31 32.08 32.10 0.0M
2023-06-02 31.53 32.10 31.50 32.10 0.0M
2023-06-01 31.82 31.82 31.45 31.45 0.0M
2023-05-31 31.22 31.86 31.18 31.66 0.0M
2023-05-30 31.26 31.57 31.13 31.48 0.0M
2023-05-29 31.25 31.27 31.05 31.25 0.0M
2023-05-26 30.91 31.19 30.79 31.19 0.0M
2023-05-25 30.59 30.87 30.49 30.87 0.0M
2023-05-24 31.07 31.09 30.54 30.75 0.0M
2023-05-23 31.65 31.65 30.92 31.02 0.0M
2023-05-22 31.39 31.71 31.37 31.66 0.0M
2023-05-19 31.40 31.57 31.35 31.46 0.0M
2023-05-18 31.49 31.50 31.24 31.24 0.0M
2023-05-17 30.92 31.52 30.92 31.52 0.0M
2023-05-16 30.99 31.17 30.92 30.94 0.0M
2023-05-15 31.40 31.59 30.92 30.92 0.0M
2023-05-12 31.40 31.66 31.20 31.45 0.0M
2023-05-11 31.36 31.79 31.23 31.45 0.0M
2023-05-10 31.28 31.28 31.12 31.21 0.0M
2023-05-09 31.98 31.98 31.40 31.47 0.0M
2023-05-08 31.59 32.05 31.58 32.05 0.0M
2023-05-05 31.56 31.68 31.35 31.68 0.0M
2023-05-04 30.76 31.56 30.76 31.54 0.0M
2023-05-03 31.00 31.10 30.60 30.65 0.0M
2023-05-02 31.20 31.31 30.75 30.75 0.0M
2023-04-28 31.14 31.27 30.85 31.15 0.0M
2023-04-27 30.89 31.38 30.89 31.20 0.0M
2023-04-26 30.99 31.50 30.99 31.26 0.0M
2023-04-25 31.00 31.35 31.00 31.14 0.0M
2023-04-24 31.20 31.46 31.16 31.35 0.0M
2023-04-21 31.27 31.37 31.07 31.37 0.0M
2023-04-20 31.55 31.56 30.88 31.29 0.0M
2023-04-19 31.36 31.59 31.36 31.59 0.0M
2023-04-18 31.55 31.59 31.28 31.51 0.0M
2023-04-17 31.20 31.54 31.07 31.54 0.0M
2023-04-14 31.10 31.10 31.00 31.04 0.0M
2023-04-13 30.67 31.03 30.67 30.98 0.0M
2023-04-12 30.50 30.60 30.34 30.53 0.0M
2023-04-11 30.44 30.59 30.38 30.38 0.0M
2023-04-06 30.81 30.81 30.41 30.45 0.0M
2023-04-05 30.60 30.91 30.60 30.80 0.0M
2023-04-04 30.72 30.75 30.55 30.55 0.0M
2023-04-03 30.68 31.00 30.35 30.35 0.0M
2023-03-31 30.49 30.93 30.49 30.93 0.0M
2023-03-30 30.00 30.43 30.00 30.31 0.0M
2023-03-29 29.49 30.00 29.49 29.93 0.0M
2023-03-28 29.86 30.00 29.29 29.29 0.0M
2023-03-27 29.29 29.67 29.20 29.64 0.0M
2023-03-24 29.55 29.55 29.04 29.36 0.0M
2023-03-23 29.33 29.70 29.33 29.52 0.0M
2023-03-22 29.29 29.37 29.09 29.34 0.0M
2023-03-21 28.73 29.37 28.73 29.27 0.0M
2023-03-20 28.19 28.78 28.10 28.53 0.0M
2023-03-17 28.92 29.15 28.55 28.63 0.0M
2023-03-16 27.89 29.00 27.81 29.00 0.0M
2023-03-15 29.42 29.42 27.45 27.85 0.0M
2023-03-14 28.63 29.80 28.63 29.25 0.0M
2023-03-13 29.29 29.29 28.47 28.59 0.0M
2023-03-10 28.87 29.35 28.83 29.32 0.0M
2023-03-09 29.08 29.09 28.98 28.98 0.0M
2023-03-08 28.98 29.11 28.96 29.06 0.0M
2023-03-07 29.66 29.66 29.07 29.07 0.0M
2023-03-06 29.55 29.67 29.41 29.61 0.0M
2023-03-03 29.04 29.51 28.78 29.51 0.0M
2023-03-02 28.66 29.10 28.66 29.10 0.0M
2023-03-01 29.19 29.43 29.09 29.23 0.0M
2023-02-28 29.00 29.18 28.87 29.12 0.0M
2023-02-27 28.38 29.08 28.38 29.02 0.0M
2023-02-24 28.48 28.49 28.22 28.32 0.0M
2023-02-23 28.52 28.61 28.20 28.55 0.0M
2023-02-22 28.37 28.44 28.21 28.44 0.0M
2023-02-21 28.60 28.60 28.23 28.42 0.0M
2023-02-20 28.82 28.82 28.61 28.61 0.0M
2023-02-17 28.52 28.91 28.43 28.91 0.0M
2023-02-16 28.55 28.61 28.45 28.51 0.0M
2023-02-15 28.46 28.70 28.46 28.69 0.0M
2023-02-14 28.20 28.51 28.20 28.51 0.0M
2023-02-13 27.79 28.04 27.68 28.04 0.0M
2023-02-10 28.18 28.36 27.61 27.81 0.0M
2023-02-09 28.99 29.18 28.95 29.07 0.0M
2023-02-08 28.87 29.01 28.80 28.89 0.0M
2023-02-07 28.80 28.92 28.80 28.88 0.0M
2023-02-06 28.80 28.92 28.55 28.73 0.0M
2023-02-03 29.03 29.15 28.86 28.91 0.0M
2023-02-02 29.16 29.35 28.93 28.93 0.0M
2023-02-01 28.52 29.00 28.50 29.00 0.0M
2023-01-31 28.35 28.70 28.22 28.70 0.0M
2023-01-30 28.30 28.59 28.22 28.52 0.0M
2023-01-27 28.36 28.49 27.97 28.49 0.0M
2023-01-26 28.04 28.43 27.87 28.43 0.0M
2023-01-25 27.52 27.97 27.47 27.97 0.0M
2023-01-24 27.60 27.60 27.35 27.36 0.0M
2023-01-23 27.41 27.50 27.16 27.50 0.0M
2023-01-20 27.00 27.34 27.00 27.34 0.0M
2023-01-19 27.50 27.59 26.91 26.97 0.0M
2023-01-18 27.64 27.67 27.52 27.54 0.0M
2023-01-17 27.42 27.43 27.32 27.32 0.0M
2023-01-16 27.52 27.53 27.20 27.43 0.0M
2023-01-13 27.58 27.58 27.24 27.54 0.0M
2023-01-12 27.38 27.63 27.27 27.60 0.0M
2023-01-11 26.77 27.40 26.77 27.40 0.0M
2023-01-10 26.79 26.83 26.49 26.82 0.0M
2023-01-09 26.92 26.97 26.75 26.97 0.1M
2023-01-06 26.47 26.92 26.26 26.92 0.1M
2023-01-05 26.20 26.42 26.20 26.39 0.0M
2023-01-04 25.41 26.16 25.41 26.03 0.0M
2023-01-03 25.49 25.65 25.25 25.31 0.0M
2023-01-02 25.16 25.62 25.16 25.62 0.0M