BCN Metallurgical (ISID.BC)

ISID.BC
🏛️ スペイン →
1,037.07
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
09:00 1,032.47 1,038.15 1,032.47 1,038.15 892.0K
09:05 1,038.19 1,039.76 1,038.19 1,039.18 131.7K
09:10 1,039.65 1,039.65 1,038.38 1,038.38 2,357.8K
09:15 1,037.41 1,037.41 1,035.83 1,036.49 557.7K
09:20 1,036.32 1,036.42 1,035.44 1,035.78 280.8K
09:25 1,035.81 1,036.27 1,035.68 1,036.27 374.3K
09:30 1,036.74 1,036.75 1,035.55 1,035.57 252.2K
09:35 1,035.53 1,036.19 1,035.53 1,036.19 291.1K
09:40 1,036.21 1,036.90 1,036.21 1,036.62 647.8K
09:45 1,036.76 1,036.78 1,036.45 1,036.51 154.3K
09:50 1,036.44 1,036.44 1,034.75 1,034.75 341.8K
09:55 1,034.72 1,034.72 1,033.62 1,033.72 555.3K
10:00 1,033.37 1,033.37 1,032.40 1,033.30 234.3K
10:05 1,033.31 1,034.46 1,033.26 1,034.36 200.3K
10:10 1,034.45 1,035.52 1,034.45 1,035.52 28.5K
10:15 1,035.19 1,035.34 1,034.89 1,035.00 208.2K
10:20 1,034.92 1,035.15 1,034.45 1,035.15 174.2K
10:25 1,035.16 1,035.45 1,034.28 1,034.28 72.4K
10:30 1,034.35 1,034.35 1,033.59 1,033.59 20.0K
10:35 1,033.68 1,034.27 1,033.68 1,034.27 39.9K
10:40 1,034.50 1,034.50 1,034.14 1,034.29 100.1K
10:45 1,034.40 1,034.48 1,033.58 1,033.58 198.3K
10:50 1,033.66 1,034.37 1,033.62 1,034.27 173.2K
10:55 1,034.07 1,034.07 1,033.35 1,033.35 555.4K
11:00 1,033.35 1,033.35 1,032.23 1,032.23 91.2K
11:05 1,032.23 1,032.47 1,032.19 1,032.24 133.8K
11:10 1,032.10 1,033.02 1,032.10 1,032.92 204.8K
11:15 1,032.94 1,032.95 1,032.17 1,032.17 100.0K
11:20 1,032.33 1,032.42 1,032.26 1,032.31 243.5K
11:25 1,032.32 1,032.49 1,032.16 1,032.33 41.9K
11:30 1,032.06 1,032.49 1,031.94 1,032.49 25.5K
11:35 1,032.58 1,032.99 1,032.58 1,032.99 147.5K
11:40 1,032.97 1,033.19 1,032.94 1,033.16 72.9K
11:45 1,033.18 1,033.51 1,033.18 1,033.49 351.4K
11:50 1,033.28 1,033.35 1,032.76 1,032.76 180.3K
11:55 1,032.57 1,032.73 1,032.30 1,032.31 321.7K
12:00 1,032.49 1,033.43 1,032.49 1,032.85 137.2K
12:05 1,032.54 1,032.67 1,032.43 1,032.58 138.6K
12:10 1,032.52 1,032.52 1,032.42 1,032.42 38.8K
12:15 1,032.45 1,032.55 1,032.27 1,032.27 56.6K
12:20 1,032.20 1,032.21 1,031.51 1,031.51 493.2K
12:25 1,031.57 1,032.01 1,031.57 1,032.00 19.9K
12:30 1,031.94 1,032.05 1,031.77 1,032.04 136.0K
12:35 1,032.08 1,032.25 1,031.93 1,031.93 66.8K
12:40 1,031.93 1,031.95 1,031.63 1,031.63 9.9K
12:45 1,031.69 1,032.13 1,031.69 1,031.94 200.6K
12:50 1,031.94 1,032.17 1,031.93 1,032.12 54.2K
12:55 1,032.12 1,032.24 1,032.09 1,032.17 22.6K
13:00 1,032.17 1,032.67 1,032.16 1,032.67 22.9K
13:05 1,032.67 1,032.76 1,032.39 1,032.69 62.9K
13:10 1,032.93 1,033.83 1,032.93 1,033.83 122.5K
13:15 1,033.83 1,034.21 1,033.83 1,034.21 97.1K
13:20 1,034.21 1,034.47 1,034.21 1,034.26 74.3K
13:25 1,034.19 1,034.19 1,033.97 1,034.08 119.0K
13:30 1,034.19 1,034.70 1,034.19 1,034.70 29.7K
13:35 1,034.84 1,035.84 1,034.68 1,035.84 87.7K
13:40 1,035.89 1,036.11 1,035.80 1,036.11 90.0K
13:45 1,036.24 1,036.24 1,035.84 1,036.17 49.0K
13:50 1,036.28 1,036.91 1,036.17 1,036.91 73.2K
13:55 1,036.99 1,037.61 1,036.98 1,037.54 121.6K
14:00 1,037.59 1,037.59 1,037.10 1,037.12 38.4K
14:05 1,037.40 1,037.63 1,037.28 1,037.47 93.4K
14:10 1,037.45 1,037.55 1,037.15 1,037.31 76.8K
14:15 1,037.28 1,037.47 1,037.22 1,037.47 36.5K
14:20 1,037.50 1,037.79 1,037.46 1,037.55 86.4K
14:25 1,037.55 1,037.62 1,037.52 1,037.62 42.5K
14:30 1,037.62 1,037.87 1,037.45 1,037.55 248.6K
14:35 1,037.21 1,038.09 1,037.21 1,038.09 252.6K
14:40 1,038.09 1,038.39 1,038.01 1,038.28 54.3K
14:45 1,038.34 1,038.34 1,037.89 1,038.10 175.7K
14:50 1,038.31 1,038.65 1,038.31 1,038.65 41.9K
14:55 1,038.65 1,038.65 1,038.09 1,038.27 147.5K
15:00 1,038.36 1,038.41 1,038.09 1,038.34 42.2K
15:05 1,038.27 1,038.38 1,038.11 1,038.25 143.1K
15:10 1,038.18 1,038.44 1,037.33 1,037.46 188.7K
15:15 1,037.39 1,037.39 1,036.67 1,036.67 102.3K
15:20 1,036.79 1,037.23 1,036.70 1,037.23 97.4K
15:25 1,037.21 1,037.32 1,037.21 1,037.27 109.3K
15:30 1,037.69 1,039.88 1,037.69 1,039.16 207.0K
15:35 1,039.11 1,039.11 1,037.30 1,037.40 313.6K
15:40 1,037.40 1,037.53 1,037.30 1,037.38 19.8K
15:45 1,037.28 1,037.36 1,037.05 1,037.05 114.1K
15:50 1,036.76 1,037.49 1,036.76 1,037.49 44.1K
15:55 1,037.47 1,037.70 1,037.05 1,037.70 48.1K
16:00 1,037.57 1,037.71 1,036.19 1,036.19 136.1K
16:05 1,036.19 1,036.23 1,035.09 1,035.09 326.9K
16:10 1,035.31 1,035.55 1,035.08 1,035.18 329.5K
16:15 1,035.27 1,035.63 1,035.10 1,035.53 275.4K
16:20 1,035.39 1,036.06 1,035.39 1,036.06 73.0K
16:25 1,036.06 1,036.06 1,035.70 1,035.72 231.2K
16:30 1,035.84 1,036.04 1,035.54 1,035.59 308.8K
16:35 1,035.63 1,035.63 1,035.23 1,035.27 138.5K
16:40 1,035.26 1,035.26 1,034.98 1,035.22 187.9K
16:45 1,035.13 1,035.57 1,034.94 1,035.50 275.6K
16:50 1,035.57 1,035.86 1,035.55 1,035.61 95.3K
16:55 1,035.61 1,035.61 1,035.20 1,035.20 31.2K
17:00 1,035.07 1,035.07 1,034.79 1,034.79 58.6K
17:05 1,034.80 1,035.45 1,034.78 1,035.45 296.8K
17:10 1,035.45 1,035.58 1,035.29 1,035.58 83.5K
17:15 1,035.51 1,035.78 1,035.27 1,035.78 149.4K
17:20 1,036.00 1,036.45 1,035.97 1,036.41 184.6K
17:25 1,036.51 1,037.08 1,036.41 1,037.08 741.5K
17:30 1,037.45 1,037.45 1,037.45 1,037.45 42.5K
17:35 1,037.45 1,037.45 1,037.07 1,037.07 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,032.54 1,039.88 1,031.51 1,037.07 19.8M
2025-09-25 1,036.98 1,036.98 1,022.82 1,027.61 18.9M
2025-09-24 1,044.06 1,044.97 1,036.48 1,036.48 17.1M
2025-09-23 1,049.68 1,052.26 1,044.41 1,044.41 11.7M
2025-09-22 1,046.66 1,047.27 1,039.86 1,044.29 13.2M
2025-09-19 1,051.93 1,057.09 1,043.74 1,046.51 16.5M
2025-09-18 1,049.96 1,057.55 1,045.76 1,050.23 20.7M
2025-09-17 1,043.46 1,047.48 1,040.60 1,044.21 12.5M
2025-09-16 1,052.97 1,053.94 1,043.05 1,043.18 32.1M
2025-09-15 1,049.99 1,055.50 1,048.85 1,051.28 19.3M
2025-09-12 1,046.74 1,051.41 1,044.28 1,045.98 15.1M
2025-09-11 1,037.52 1,046.43 1,033.91 1,045.28 22.6M
2025-09-10 1,023.53 1,039.37 1,023.53 1,035.92 20.6M
2025-09-09 1,027.56 1,029.82 1,019.69 1,021.33 7.7M
2025-09-08 1,023.34 1,030.61 1,022.87 1,029.46 9.0M
2025-09-05 1,015.36 1,025.88 1,014.02 1,017.30 12.9M
2025-09-04 1,000.21 1,012.98 1,000.21 1,011.57 5.1M
2025-09-03 998.93 1,005.47 995.76 1,001.60 5.4M
2025-09-02 1,013.18 1,015.23 992.61 995.30 10.7M
2025-09-01 1,015.73 1,018.83 1,010.84 1,015.39 10.2M
2025-08-29 1,025.09 1,025.09 1,014.63 1,014.63 8.5M
2025-08-28 1,021.11 1,026.26 1,018.66 1,023.84 9.0M
2025-08-27 1,023.91 1,025.89 1,016.51 1,018.84 10.7M
2025-08-26 1,023.97 1,028.89 1,017.10 1,023.19 17.6M
2025-08-25 1,038.82 1,038.82 1,028.73 1,030.67 10.8M
2025-08-22 1,023.85 1,041.72 1,023.22 1,040.92 18.4M
2025-08-21 1,029.52 1,030.33 1,022.04 1,024.80 6.2M
2025-08-20 1,031.71 1,034.44 1,028.97 1,030.65 12.1M
2025-08-19 1,031.21 1,036.45 1,029.63 1,035.29 9.0M
2025-08-18 1,027.46 1,028.75 1,022.52 1,028.75 9.0M
2025-08-15 1,027.26 1,031.49 1,025.42 1,026.43 13.7M
2025-08-14 1,017.13 1,021.95 1,016.47 1,021.40 17.3M
2025-08-13 1,015.04 1,017.36 1,012.34 1,013.19 17.1M
2025-08-12 1,001.70 1,010.38 1,001.47 1,008.63 26.0M
2025-08-11 1,001.09 1,001.29 991.06 999.39 20.2M
2025-08-08 988.70 998.84 988.56 996.72 15.9M
2025-08-07 973.01 988.25 973.01 986.84 18.1M
2025-08-06 968.12 972.28 965.91 969.93 18.5M
2025-08-05 962.25 963.87 955.71 962.58 24.2M
2025-08-04 953.33 956.86 952.10 955.55 30.6M
2025-08-01 963.78 964.83 946.21 949.04 20.1M
2025-07-31 985.76 985.80 965.78 965.78 19.6M
2025-07-30 980.07 987.50 976.34 985.74 31.2M
2025-07-29 980.52 986.50 975.55 983.51 17.6M
2025-07-28 988.86 991.87 976.88 980.19 12.7M
2025-07-25 983.36 984.23 971.83 980.08 12.0M
2025-07-24 986.37 989.68 982.01 984.26 13.9M
2025-07-23 979.87 986.96 977.45 982.03 9.1M
2025-07-22 972.08 976.80 969.31 976.25 10.4M
2025-07-21 967.76 979.01 967.53 973.04 10.3M
2025-07-18 967.36 967.52 962.52 965.00 11.4M
2025-07-17 952.83 966.42 952.49 964.35 11.4M
2025-07-16 955.52 959.12 947.94 947.94 11.4M
2025-07-15 964.58 968.88 960.44 960.62 11.0M
2025-07-14 958.45 963.04 956.39 962.81 14.9M
2025-07-11 966.49 967.01 960.10 965.98 9.8M
2025-07-10 966.59 969.14 963.65 968.67 10.8M
2025-07-09 958.26 964.70 955.75 963.38 13.9M
2025-07-08 957.97 958.34 950.13 955.02 10.1M
2025-07-07 955.01 958.49 951.59 958.49 10.1M
2025-07-04 961.57 961.86 951.85 956.67 14.2M
2025-07-03 960.85 963.41 956.86 962.82 16.8M
2025-07-02 950.26 959.16 947.41 958.77 45.3M
2025-07-01 947.51 949.34 937.42 941.73 11.1M
2025-06-30 956.81 956.87 947.47 951.36 12.9M
2025-06-27 946.79 954.85 944.94 954.85 13.6M
2025-06-26 939.10 947.76 938.87 943.08 11.8M
2025-06-25 941.86 943.11 936.28 936.43 9.7M
2025-06-24 938.05 940.27 932.67 933.37 12.5M
2025-06-23 914.59 924.46 914.04 923.50 21.4M
2025-06-20 917.04 928.21 916.98 920.36 20.9M
2025-06-19 924.65 926.00 915.43 915.87 26.6M
2025-06-18 932.14 934.10 926.78 930.81 20.6M
2025-06-17 935.21 936.74 928.45 933.28 13.2M
2025-06-16 934.35 942.47 932.94 940.44 18.9M
2025-06-13 925.79 931.98 923.65 931.98 15.3M
2025-06-12 940.92 945.68 935.89 943.14 23.0M
2025-06-11 949.26 950.66 944.35 945.37 14.3M
2025-06-10 945.97 953.14 944.75 948.51 12.7M
2025-06-09 945.47 947.69 942.65 944.17 20.3M
2025-06-06 949.21 950.79 944.28 945.01 17.7M
2025-06-05 948.87 952.78 944.46 948.68 15.7M
2025-06-04 951.99 951.99 945.56 946.43 16.7M
2025-06-03 948.41 948.83 942.17 947.35 16.4M
2025-06-02 935.44 945.30 932.85 943.43 17.6M
2025-05-30 940.76 945.90 936.20 936.33 24.3M
2025-05-29 946.54 948.40 938.58 939.70 31.3M
2025-05-28 940.25 946.55 936.94 939.16 23.3M
2025-05-27 947.28 954.03 944.26 946.31 19.6M
2025-05-26 944.19 952.29 944.06 950.00 21.3M
2025-05-23 941.81 944.17 916.02 934.68 39.9M
2025-05-22 942.69 944.27 936.15 939.61 16.1M
2025-05-21 951.32 956.56 946.32 948.90 23.0M
2025-05-20 938.69 953.35 938.46 951.69 22.7M
2025-05-19 934.03 936.97 927.00 936.97 25.1M
2025-05-16 926.37 933.44 925.97 933.44 19.9M
2025-05-15 921.05 925.92 912.90 925.92 19.8M
2025-05-14 916.83 926.04 915.21 924.41 16.2M
2025-05-13 908.50 916.81 905.92 915.00 19.7M
2025-05-12 901.91 908.43 898.28 902.64 33.3M
2025-05-09 888.07 896.09 886.41 891.81 27.2M
2025-05-08 890.53 890.53 880.83 883.79 14.9M
2025-05-07 892.39 894.47 887.00 887.24 15.0M
2025-05-06 902.16 903.42 886.83 892.97 15.4M
2025-05-05 897.10 900.95 896.36 900.25 17.3M
2025-05-02 888.83 900.75 885.48 897.98 21.8M
2025-04-30 881.34 881.74 865.59 878.96 17.0M
2025-04-29 880.14 881.79 875.58 875.88 10.8M
2025-04-28 873.88 878.34 873.49 875.70 11.1M
2025-04-25 866.95 871.58 864.51 869.53 13.8M
2025-04-24 849.34 856.01 848.11 855.90 8.4M
2025-04-23 846.79 856.15 842.23 850.07 16.0M
2025-04-22 823.75 834.99 821.25 834.66 12.8M
2025-04-17 829.44 830.19 819.36 826.89 8.2M
2025-04-16 821.24 828.93 816.87 828.93 16.1M
2025-04-15 812.22 825.42 811.81 825.42 19.7M
2025-04-14 810.20 813.18 801.25 810.73 12.1M
2025-04-11 807.68 809.42 786.88 790.91 12.5M
2025-04-10 836.99 839.71 800.09 801.05 30.4M
2025-04-09 766.35 773.87 751.85 763.94 18.5M
2025-04-08 781.53 796.19 767.33 788.30 26.6M
2025-04-07 777.86 802.91 740.76 765.78 44.1M
2025-04-04 850.74 852.01 791.40 804.22 36.8M
2025-04-03 870.06 880.76 859.12 860.82 26.6M
2025-04-02 879.41 882.76 873.06 882.76 63.0M
2025-04-01 878.90 882.13 872.23 881.15 20.6M
2025-03-31 887.02 888.24 869.21 873.28 34.9M
2025-03-28 899.85 906.28 891.90 893.30 48.5M
2025-03-27 900.99 904.51 895.97 902.29 61.5M
2025-03-26 907.17 911.33 905.50 907.78 42.9M
2025-03-25 899.74 907.67 898.76 906.68 70.0M
2025-03-24 904.95 907.27 894.94 897.66 75.4M
2025-03-21 897.93 900.60 893.85 899.60 25.6M
2025-03-20 908.20 910.16 891.92 902.47 22.4M
2025-03-19 900.02 909.51 897.96 907.72 42.4M
2025-03-18 891.57 902.76 889.25 902.61 28.7M
2025-03-17 886.76 889.97 884.14 887.91 31.8M
2025-03-14 876.44 887.59 873.75 884.05 24.5M
2025-03-13 867.49 879.32 866.18 875.57 18.3M
2025-03-12 873.92 875.86 865.95 871.81 28.5M
2025-03-11 878.21 884.17 864.87 866.79 26.3M
2025-03-10 901.00 901.19 875.42 875.74 21.8M
2025-03-07 898.73 900.48 889.46 895.79 16.3M
2025-03-06 910.85 915.54 896.96 906.78 27.7M
2025-03-05 888.42 913.67 887.65 903.32 27.8M
2025-03-04 888.55 889.76 869.03 872.02 40.4M
2025-03-03 891.61 900.19 885.08 895.65 27.9M
2025-02-28 883.55 890.31 875.54 890.31 26.5M
2025-02-27 891.53 893.33 883.62 887.15 24.5M
2025-02-26 875.95 892.67 875.95 890.70 21.7M
2025-02-25 869.75 880.41 868.71 875.19 35.3M
2025-02-24 874.25 878.42 869.36 872.30 43.0M
2025-02-21 877.23 878.76 870.55 873.85 32.3M
2025-02-20 877.37 882.31 872.79 875.74 26.8M
2025-02-19 886.62 890.62 873.00 875.36 29.6M
2025-02-18 881.09 888.19 881.08 886.75 42.6M
2025-02-17 874.08 881.32 872.62 880.72 25.6M
2025-02-14 871.38 873.25 866.26 871.06 37.5M
2025-02-13 871.31 875.80 865.94 874.45 30.2M
2025-02-12 860.20 867.25 860.19 864.33 28.1M
2025-02-11 856.94 861.16 856.90 859.73 32.0M
2025-02-10 848.95 861.18 848.87 861.18 17.2M
2025-02-07 852.68 859.44 848.40 849.99 18.2M
2025-02-06 838.62 852.06 838.15 851.87 14.8M
2025-02-05 836.55 838.58 833.97 836.05 12.5M
2025-02-04 826.07 836.90 824.88 836.21 11.5M
2025-02-03 824.04 831.06 821.06 827.03 14.4M
2025-01-31 852.51 852.51 842.08 842.34 17.1M
2025-01-30 842.82 851.09 842.71 850.57 36.2M
2025-01-29 845.58 846.39 838.73 840.22 30.7M
2025-01-28 834.64 847.17 834.64 841.39 15.1M
2025-01-27 838.11 841.72 835.28 838.26 20.0M
2025-01-24 853.78 854.63 845.00 846.64 14.2M
2025-01-23 841.90 849.29 841.03 848.75 15.4M
2025-01-22 837.91 843.78 836.96 842.02 12.6M
2025-01-21 834.43 839.68 829.11 839.68 9.8M
2025-01-20 831.50 840.14 829.70 837.64 12.3M
2025-01-17 821.64 829.47 821.64 828.32 14.0M
2025-01-16 824.48 824.78 815.41 818.70 8.2M
2025-01-15 804.56 818.27 803.30 817.07 13.2M
2025-01-14 809.92 809.92 799.66 802.16 10.8M
2025-01-13 806.75 807.38 801.92 804.82 12.7M
2025-01-10 826.70 827.82 808.98 808.98 11.5M
2025-01-09 819.07 827.59 818.88 825.89 12.6M
2025-01-08 825.35 825.70 814.90 821.38 12.4M
2025-01-07 830.88 832.78 824.53 824.53 15.2M
2025-01-06 830.13 830.60 822.92 829.11 19.7M
2025-01-03 831.66 831.66 824.39 825.72 29.6M
2025-01-02 820.30 829.91 817.31 829.91 25.4M