BCN Mid 50 (MID50)

MID50
🏛️ スペイン →
30,560.13
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
2024-12-31 24,995.06 25,064.68 24,951.40 25,034.26 171.8M
2024-12-30 25,123.09 25,172.04 24,953.36 25,001.23 264.2M
2024-12-27 25,139.54 25,380.98 25,110.48 25,200.58 198.7M
2024-12-26 24,942.65 25,147.71 24,937.53 25,133.20 0.0M
2024-12-24 24,942.65 25,147.71 24,937.53 25,133.20 89.6M
2024-12-23 24,827.69 24,984.42 24,712.46 24,970.49 81.8M
2024-12-20 24,809.64 24,833.37 24,645.37 24,833.37 159.3M
2024-12-19 24,862.71 24,893.12 24,738.32 24,851.12 248.3M
2024-12-18 24,936.29 25,086.88 24,891.26 24,978.08 162.5M
2024-12-17 25,254.35 25,263.23 24,930.56 24,930.56 139.6M
2024-12-16 25,250.07 25,328.78 25,133.00 25,215.95 264.1M
2024-12-13 25,577.61 25,670.66 25,290.47 25,393.97 183.7M
2024-12-12 25,447.84 25,618.57 25,433.26 25,553.41 312.7M
2024-12-11 25,437.86 25,465.65 25,294.83 25,432.91 182.0M
2024-12-10 25,381.45 25,462.87 25,325.61 25,457.55 73.9M
2024-12-09 25,307.18 25,432.15 25,289.47 25,407.94 31.3M
2024-12-06 25,374.10 25,455.24 25,263.19 25,271.22 58.7M
2024-12-05 25,355.98 25,417.02 25,320.21 25,410.56 75.6M
2024-12-04 25,203.36 25,362.66 25,157.61 25,348.83 91.0M
2024-12-03 25,129.90 25,238.07 25,051.27 25,153.10 57.9M
2024-12-02 25,117.31 25,195.18 25,074.40 25,099.58 54.1M
2024-11-29 25,150.87 25,172.89 25,027.97 25,073.02 64.5M
2024-11-28 25,072.45 25,183.37 25,042.26 25,140.84 138.3M
2024-11-27 24,903.74 25,038.18 24,782.85 25,038.18 166.2M
2024-11-26 24,988.60 24,990.26 24,853.46 24,933.57 57.4M
2024-11-25 25,040.20 25,092.74 24,924.32 25,027.84 81.6M
2024-11-22 25,016.26 25,081.12 24,912.54 25,051.03 52.9M
2024-11-21 25,035.55 25,075.58 24,900.38 25,001.25 82.0M
2024-11-20 25,093.67 25,229.65 24,981.31 25,022.75 159.6M
2024-11-19 25,330.41 25,360.67 24,906.34 25,070.73 35.5M
2024-11-18 25,272.99 25,371.98 25,186.72 25,271.44 54.4M
2024-11-15 25,240.28 25,340.68 25,177.62 25,261.15 0.0M
2024-11-14 25,190.73 25,236.72 25,072.92 25,191.18 0.0M
2024-11-13 25,133.26 25,230.49 25,047.57 25,106.33 0.0M
2024-11-12 25,233.05 25,263.27 25,026.22 25,089.50 0.0M
2024-11-11 25,331.08 25,429.77 25,269.69 25,289.49 0.0M
2024-11-08 25,284.35 25,321.98 25,129.02 25,174.19 0.0M
2024-11-07 25,072.55 25,274.60 25,025.93 25,209.73 0.0M
2024-11-06 25,443.36 25,448.22 24,953.63 25,000.19 0.0M
2024-11-05 25,359.30 25,506.26 25,356.59 25,415.11 0.0M
2024-11-04 25,383.74 25,493.57 25,333.70 25,339.71 0.0M
2024-11-01 25,300.59 25,416.82 25,261.02 25,392.26 0.0M
2024-10-31 25,496.91 25,497.18 25,187.74 25,246.74 0.0M
2024-10-30 25,640.29 25,657.79 25,449.90 25,449.90 0.0M
2024-10-29 25,763.33 25,788.07 25,585.66 25,593.88 0.0M
2024-10-28 25,789.51 25,840.13 25,607.50 25,669.98 0.0M
2024-10-25 25,626.29 25,709.12 25,623.49 25,673.27 0.0M
2024-10-24 25,749.21 25,814.34 25,641.09 25,641.09 0.0M
2024-10-23 25,924.34 25,979.31 25,731.66 25,749.24 0.0M
2024-10-22 25,991.64 25,993.23 25,822.00 25,890.06 0.0M
2024-10-21 25,974.59 26,069.48 25,893.39 25,936.88 0.0M
2024-10-18 25,840.41 25,980.68 25,834.76 25,898.12 0.0M
2024-10-17 25,834.24 25,914.55 25,806.89 25,844.02 0.0M
2024-10-16 25,720.92 25,814.37 25,638.43 25,797.79 0.0M
2024-10-15 25,581.91 25,741.43 25,554.72 25,705.60 0.0M
2024-10-14 25,559.00 25,637.98 25,463.64 25,567.53 0.0M
2024-10-11 25,369.09 25,524.65 25,326.04 25,524.65 0.0M
2024-10-10 25,448.37 25,465.40 25,361.22 25,408.97 0.0M
2024-10-09 25,383.52 25,433.85 25,350.60 25,424.53 0.0M
2024-10-08 25,375.33 25,398.69 25,314.16 25,393.99 0.0M
2024-10-07 25,412.25 25,445.87 25,218.68 25,445.87 0.0M
2024-10-04 25,152.09 25,334.24 25,150.08 25,316.50 0.0M
2024-10-03 25,151.85 25,196.06 25,058.44 25,149.79 0.0M
2024-10-02 25,222.04 25,302.03 25,089.08 25,139.53 0.0M
2024-10-01 25,661.62 25,686.36 25,309.41 25,372.68 0.0M
2024-09-30 25,679.62 25,786.83 25,563.20 25,586.32 0.0M
2024-09-27 25,663.51 25,800.91 25,646.47 25,680.16 0.0M
2024-09-26 25,455.08 25,703.69 25,455.08 25,646.62 0.0M
2024-09-25 25,347.02 25,496.75 25,327.06 25,387.78 0.0M
2024-09-24 25,351.16 25,453.16 25,332.98 25,414.20 0.0M
2024-09-23 25,315.40 25,411.22 25,262.93 25,301.08 0.0M
2024-09-20 25,541.95 25,555.85 25,292.31 25,292.31 0.0M
2024-09-19 25,394.94 25,548.16 25,394.94 25,505.79 0.0M
2024-09-18 25,293.90 25,332.47 25,235.28 25,317.48 0.0M
2024-09-17 25,150.51 25,314.17 25,145.15 25,291.33 0.0M
2024-09-16 25,174.27 25,251.99 25,138.57 25,190.03 0.0M
2024-09-13 25,104.46 25,211.61 25,076.93 25,177.72 0.0M
2024-09-12 25,094.13 25,174.59 25,064.73 25,109.75 0.0M
2024-09-11 25,051.79 25,173.55 24,914.40 24,935.20 0.0M
2024-09-10 25,221.92 25,271.57 25,062.79 25,085.04 0.0M
2024-09-09 25,175.28 25,220.27 25,137.12 25,201.30 0.0M
2024-09-06 25,256.11 25,266.68 25,053.31 25,083.64 0.0M
2024-09-05 25,221.12 25,318.60 25,183.66 25,235.55 0.0M
2024-09-04 25,233.24 25,253.04 25,140.29 25,212.15 0.0M
2024-09-03 25,632.34 25,634.72 25,333.82 25,380.97 0.0M
2024-09-02 25,619.73 25,665.26 25,520.83 25,587.81 0.0M
2024-08-30 25,611.77 25,656.94 25,515.91 25,587.06 0.0M
2024-08-29 25,621.28 25,665.53 25,481.28 25,513.36 0.0M
2024-08-28 25,621.43 25,730.35 25,620.87 25,621.37 0.0M
2024-08-27 25,609.77 25,742.07 25,561.12 25,656.76 0.0M
2024-08-26 25,528.54 25,599.49 25,483.22 25,599.49 0.0M
2024-08-23 25,524.37 25,584.40 25,426.01 25,551.89 0.0M
2024-08-22 25,488.72 25,543.90 25,437.73 25,476.73 0.0M
2024-08-21 25,403.22 25,475.75 25,359.95 25,423.83 0.0M
2024-08-20 25,483.71 25,485.03 25,343.40 25,344.98 0.0M
2024-08-19 25,306.89 25,434.86 25,295.75 25,428.33 0.0M
2024-08-16 25,301.20 25,303.07 25,155.99 25,272.57 0.0M
2024-08-15 25,117.11 25,239.67 25,063.44 25,211.88 0.0M
2024-08-14 25,147.53 25,160.00 25,035.44 25,068.23 0.0M
2024-08-13 25,087.49 25,114.12 24,946.96 25,059.82 0.0M
2024-08-12 25,085.18 25,158.06 25,028.17 25,034.63 0.0M
2024-08-09 25,021.83 25,101.34 24,954.66 25,024.21 0.0M
2024-08-08 25,145.70 25,145.70 24,885.63 24,919.00 0.0M
2024-08-07 25,033.17 25,165.21 24,997.69 25,129.98 0.0M
2024-08-06 24,921.37 24,979.16 24,754.21 24,914.49 0.0M
2024-08-05 24,715.73 24,828.22 24,432.33 24,723.25 0.0M
2024-08-02 25,466.44 25,469.44 25,260.25 25,287.91 0.0M
2024-08-01 25,767.95 25,783.69 25,504.10 25,529.84 0.0M
2024-07-31 25,834.37 25,848.06 25,746.06 25,746.06 0.0M
2024-07-30 25,895.76 25,895.76 25,731.92 25,775.12 0.0M
2024-07-29 25,971.93 26,032.34 25,806.33 25,879.66 0.0M
2024-07-26 25,939.87 25,965.86 25,871.62 25,926.34 0.0M
2024-07-25 25,949.44 25,988.21 25,834.40 25,935.19 0.0M
2024-07-24 26,076.56 26,110.63 25,985.39 26,006.69 0.0M
2024-07-23 26,035.82 26,111.33 25,988.90 26,070.92 0.0M
2024-07-22 26,065.07 26,118.88 25,974.62 26,030.95 0.0M
2024-07-19 26,069.06 26,069.06 25,942.03 25,960.81 0.0M
2024-07-18 26,116.99 26,175.58 26,057.64 26,061.60 0.0M
2024-07-17 26,136.84 26,201.44 26,072.32 26,114.71 0.0M
2024-07-16 26,162.98 26,168.32 25,992.11 26,140.59 0.0M
2024-07-15 26,331.23 26,331.23 26,131.02 26,151.35 0.0M
2024-07-12 26,096.09 26,263.90 26,069.86 26,254.33 0.0M
2024-07-11 25,925.54 26,024.88 25,841.84 26,000.16 0.0M
2024-07-10 25,847.67 25,906.62 25,773.06 25,887.16 0.0M
2024-07-09 25,961.65 25,967.62 25,737.97 25,775.76 0.0M
2024-07-08 25,930.30 26,059.92 25,884.75 25,944.08 0.0M
2024-07-05 25,904.29 26,023.94 25,857.05 25,890.17 0.0M
2024-07-04 25,830.45 25,941.26 25,817.06 25,916.92 0.0M
2024-07-03 25,816.30 25,863.50 25,758.45 25,836.85 0.0M
2024-07-02 25,795.14 25,823.01 25,649.43 25,709.84 0.0M
2024-07-01 25,866.23 25,963.19 25,807.08 25,832.62 0.0M
2024-06-28 25,818.07 25,903.74 25,720.69 25,720.69 0.0M
2024-06-27 26,079.35 26,079.35 25,774.32 25,813.64 0.0M
2024-06-26 26,290.10 26,293.40 25,973.46 25,973.46 0.0M
2024-06-25 26,363.70 26,376.39 26,210.63 26,256.41 0.0M
2024-06-24 26,345.33 26,381.77 26,278.86 26,344.89 0.0M
2024-06-21 26,355.85 26,362.08 26,162.23 26,204.72 0.0M
2024-06-20 26,189.92 26,316.52 26,143.71 26,305.93 0.0M
2024-06-19 26,289.03 26,322.33 26,100.32 26,100.32 0.0M
2024-06-18 26,273.48 26,351.62 26,160.14 26,269.77 0.0M
2024-06-17 26,201.69 26,272.79 26,031.01 26,270.64 0.0M
2024-06-14 26,218.25 26,220.33 25,945.09 26,099.94 0.0M
2024-06-13 26,716.21 26,718.50 26,252.60 26,267.50 0.0M
2024-06-12 26,558.27 26,710.57 26,464.48 26,649.23 0.0M
2024-06-11 26,870.08 26,876.08 26,512.20 26,530.67 0.0M
2024-06-10 26,800.95 26,810.84 26,682.54 26,784.45 0.0M
2024-06-07 26,867.80 26,926.24 26,746.58 26,844.95 0.0M
2024-06-06 26,957.57 26,960.97 26,752.44 26,807.54 0.0M
2024-06-05 26,901.18 26,919.48 26,806.05 26,897.92 0.0M
2024-06-04 26,942.60 26,981.27 26,769.57 26,830.05 0.0M
2024-06-03 26,905.89 26,954.83 26,791.61 26,932.34 0.0M
2024-05-31 26,749.89 26,810.44 26,612.25 26,810.44 0.0M
2024-05-30 26,429.24 26,734.84 26,423.32 26,734.84 0.0M
2024-05-29 26,624.79 26,656.43 26,366.46 26,422.22 0.0M
2024-05-28 26,711.69 26,793.76 26,590.15 26,614.71 0.0M
2024-05-27 26,582.92 26,727.63 26,551.37 26,681.13 0.0M
2024-05-24 26,575.50 26,575.80 26,388.76 26,555.09 0.0M
2024-05-23 26,591.49 26,713.40 26,562.71 26,589.13 0.0M
2024-05-22 26,462.00 26,565.62 26,419.63 26,565.62 0.0M
2024-05-21 26,612.06 26,643.41 26,481.78 26,522.06 0.0M
2024-05-20 26,597.97 26,734.02 26,554.43 26,601.39 0.0M
2024-05-17 26,493.15 26,589.46 26,456.31 26,584.93 0.0M
2024-05-16 26,559.61 26,620.59 26,486.24 26,571.25 0.0M
2024-05-15 26,365.77 26,570.95 26,365.77 26,520.77 0.0M
2024-05-14 26,273.97 26,398.19 26,244.31 26,398.19 0.0M
2024-05-13 26,105.71 26,254.56 26,045.56 26,247.18 0.0M
2024-05-10 25,869.93 26,066.91 25,847.90 25,972.38 0.0M
2024-05-09 25,745.93 25,863.41 25,592.52 25,863.41 0.0M
2024-05-08 25,559.15 25,695.81 25,546.38 25,695.52 0.0M
2024-05-07 25,387.56 25,572.89 25,347.38 25,549.73 0.0M
2024-05-06 25,247.38 25,372.46 25,206.23 25,361.22 0.0M
2024-05-03 25,087.52 25,193.83 25,049.76 25,187.49 0.0M
2024-05-02 24,902.47 25,054.07 24,876.98 25,035.71 0.0M
2024-04-30 24,994.27 25,026.37 24,806.49 24,840.62 0.0M
2024-04-29 24,767.35 24,960.42 24,748.20 24,960.42 0.0M
2024-04-26 24,680.02 24,731.82 24,643.34 24,679.79 0.0M
2024-04-25 24,723.56 24,744.03 24,479.65 24,546.32 0.0M
2024-04-24 24,790.20 24,802.45 24,645.21 24,675.10 0.0M
2024-04-23 24,568.93 24,742.47 24,544.34 24,723.73 0.0M
2024-04-22 24,371.90 24,584.91 24,371.90 24,514.91 0.0M
2024-04-19 24,257.27 24,337.75 24,087.23 24,317.69 0.0M
2024-04-18 24,249.21 24,421.02 24,237.81 24,402.51 0.0M
2024-04-17 24,086.80 24,255.77 24,066.50 24,217.01 0.0M
2024-04-16 24,344.81 24,346.11 23,952.31 24,057.45 0.0M
2024-04-15 24,490.43 24,536.19 24,381.94 24,423.65 0.0M
2024-04-12 24,735.18 24,828.15 24,571.08 24,576.71 0.0M
2024-04-11 24,580.29 24,722.85 24,525.86 24,602.74 0.0M
2024-04-10 24,415.92 24,628.99 24,379.13 24,528.45 0.0M
2024-04-09 24,408.43 24,472.15 24,347.88 24,380.40 0.0M
2024-04-08 24,300.25 24,380.06 24,292.11 24,332.98 0.0M
2024-04-05 24,379.32 24,387.16 24,213.74 24,303.28 0.0M
2024-04-04 24,218.49 24,451.14 24,218.49 24,451.14 0.0M
2024-04-03 23,897.06 24,190.68 23,880.69 24,159.80 0.0M
2024-04-02 23,868.15 24,019.36 23,786.71 23,833.89 0.0M
2024-03-28 23,896.37 23,902.95 23,759.22 23,876.15 0.0M
2024-03-27 23,599.40 23,833.82 23,568.96 23,797.34 0.0M
2024-03-26 23,461.80 23,646.36 23,451.88 23,552.26 0.0M
2024-03-25 23,411.86 23,501.72 23,406.68 23,497.33 0.0M
2024-03-22 23,422.83 23,503.71 23,374.84 23,415.53 0.0M
2024-03-21 23,346.28 23,474.17 23,304.61 23,441.59 0.0M
2024-03-20 23,328.39 23,346.08 23,198.36 23,294.02 0.0M
2024-03-19 23,286.57 23,340.51 23,208.11 23,287.88 0.0M
2024-03-18 23,310.84 23,430.76 23,253.23 23,262.06 0.0M
2024-03-15 23,393.48 23,447.78 23,293.18 23,308.20 0.0M
2024-03-14 23,511.06 23,614.18 23,398.65 23,402.04 0.0M
2024-03-13 23,620.76 23,661.88 23,503.35 23,509.20 0.0M
2024-03-12 23,576.30 23,619.59 23,490.14 23,509.42 0.0M
2024-03-11 23,478.88 23,580.23 23,439.42 23,503.21 0.0M
2024-03-08 23,635.97 23,647.77 23,482.03 23,511.29 0.0M
2024-03-07 23,398.62 23,623.32 23,351.84 23,556.27 0.0M
2024-03-06 23,465.42 23,512.68 23,355.54 23,386.96 0.0M
2024-03-05 23,504.71 23,517.25 23,400.56 23,405.64 0.0M
2024-03-04 23,786.96 23,799.11 23,341.13 23,341.13 0.0M
2024-03-01 23,728.45 23,751.91 23,624.69 23,700.44 0.0M
2024-02-29 23,914.61 23,919.51 23,610.20 23,619.51 0.0M
2024-02-28 24,041.99 24,090.16 23,842.16 23,864.52 0.0M
2024-02-27 23,892.49 24,018.79 23,821.72 24,018.79 0.0M
2024-02-26 23,786.97 23,895.13 23,687.14 23,890.63 0.0M
2024-02-23 23,760.53 23,783.13 23,578.48 23,723.60 0.0M
2024-02-22 23,737.26 23,799.85 23,661.62 23,710.07 0.0M
2024-02-21 23,666.20 23,708.59 23,586.20 23,674.09 0.0M
2024-02-20 23,639.18 23,675.63 23,537.84 23,635.73 0.0M
2024-02-19 23,767.32 23,790.48 23,596.69 23,662.39 0.0M
2024-02-16 23,695.71 23,765.00 23,645.52 23,705.89 0.0M
2024-02-15 23,718.67 23,743.79 23,598.03 23,674.99 0.0M
2024-02-14 23,801.94 23,828.62 23,699.98 23,699.98 0.0M
2024-02-13 23,969.82 23,977.61 23,744.74 23,792.59 0.0M
2024-02-12 23,878.29 23,992.12 23,878.29 23,960.17 0.0M
2024-02-09 23,954.25 23,981.83 23,808.88 23,837.96 0.0M
2024-02-08 23,978.84 24,028.11 23,912.63 23,912.63 0.0M
2024-02-07 24,089.56 24,137.94 23,913.21 23,927.88 0.0M
2024-02-06 23,990.56 24,076.12 23,881.72 24,062.57 0.0M
2024-02-05 24,094.84 24,110.92 23,920.07 23,943.02 0.0M
2024-02-02 24,201.74 24,221.12 24,033.95 24,033.95 0.0M
2024-02-01 24,235.89 24,242.47 24,055.58 24,089.49 0.0M
2024-01-31 24,164.53 24,300.18 24,098.54 24,246.23 0.0M
2024-01-30 24,279.55 24,293.59 24,081.98 24,129.51 0.0M
2024-01-29 24,382.26 24,388.18 24,176.05 24,222.32 0.0M
2024-01-26 24,473.45 24,475.41 24,314.44 24,349.13 0.0M
2024-01-25 24,529.85 24,544.92 24,399.14 24,451.69 0.0M
2024-01-24 24,381.13 24,517.38 24,355.18 24,497.18 0.0M
2024-01-23 24,206.35 24,339.00 24,163.99 24,276.04 0.0M
2024-01-22 24,079.10 24,187.31 23,999.08 24,182.76 0.0M
2024-01-19 24,146.93 24,218.86 23,966.79 23,998.20 0.0M
2024-01-18 24,092.55 24,150.23 23,971.27 24,106.16 0.0M
2024-01-17 24,183.02 24,202.85 24,001.78 24,095.38 0.0M
2024-01-16 24,453.64 24,453.84 24,261.51 24,281.58 0.0M
2024-01-15 24,429.56 24,510.46 24,299.62 24,423.33 0.0M
2024-01-12 24,376.98 24,461.08 24,312.40 24,342.80 0.0M
2024-01-11 24,443.03 24,627.36 24,289.41 24,310.53 0.0M
2024-01-10 24,441.01 24,512.07 24,343.55 24,415.30 0.0M
2024-01-09 24,792.63 24,795.85 24,417.96 24,442.14 0.0M
2024-01-08 24,750.85 24,790.17 24,567.38 24,790.17 0.0M
2024-01-05 24,749.51 24,763.24 24,561.48 24,749.84 0.0M
2024-01-04 24,581.19 24,779.75 24,581.19 24,779.75 0.0M
2024-01-03 24,746.55 24,749.07 24,502.70 24,542.32 0.0M
2024-01-02 24,469.45 24,703.86 24,429.04 24,695.65 0.0M