BCN Textiles (ITEX.BC)

ITEX.BC
🏛️ スペイン →
1,996.87
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 1,978.93 1,994.85 1,978.92 1,988.49 4.1M
2024-12-30 1,984.54 2,001.01 1,980.71 1,988.82 6.0M
2024-12-27 1,994.81 2,007.79 1,984.99 1,994.99 5.6M
2024-12-26 1,990.71 1,996.14 1,985.15 1,991.76 0.0M
2024-12-24 1,990.71 1,996.14 1,985.15 1,991.76 1.7M
2024-12-23 1,993.69 2,000.13 1,979.95 1,986.70 3.2M
2024-12-20 2,000.21 2,011.59 1,983.90 2,004.32 4.9M
2024-12-19 2,010.79 2,014.83 1,994.88 2,006.78 4.3M
2024-12-18 2,054.75 2,054.75 2,027.97 2,038.38 4.2M
2024-12-17 2,042.03 2,074.07 2,040.90 2,044.38 7.8M
2024-12-16 2,019.53 2,048.18 2,016.75 2,048.18 9.0M
2024-12-13 2,018.34 2,048.60 2,015.93 2,017.83 6.7M
2024-12-12 2,014.02 2,052.78 2,000.09 2,022.92 8.9M
2024-12-11 2,092.30 2,092.32 1,995.00 2,000.74 6.5M
2024-12-10 2,098.73 2,107.86 2,085.64 2,089.06 5.4M
2024-12-09 2,098.64 2,108.52 2,089.80 2,095.93 3.9M
2024-12-06 2,097.27 2,106.92 2,088.78 2,095.71 3.1M
2024-12-05 2,100.43 2,115.77 2,098.73 2,102.15 4.0M
2024-12-04 2,074.44 2,108.52 2,074.44 2,098.43 4.9M
2024-12-03 2,036.11 2,071.91 2,036.11 2,070.37 3.8M
2024-12-02 2,005.04 2,032.34 1,999.13 2,030.61 4.6M
2024-11-29 1,998.60 2,022.92 1,991.91 2,012.90 5.4M
2024-11-28 2,080.37 2,080.37 1,984.92 2,001.45 10.2M
2024-11-27 2,167.85 2,167.85 2,036.11 2,080.27 11.2M
2024-11-26 2,159.20 2,176.28 2,147.56 2,166.48 3.5M
2024-11-25 2,184.06 2,188.23 2,168.35 2,177.61 3.4M
2024-11-22 2,133.26 2,169.50 2,133.26 2,168.52 4.7M
2024-11-21 2,116.16 2,128.51 2,099.85 2,125.66 3.0M
2024-11-20 2,116.04 2,131.88 2,106.28 2,119.39 3.4M
2024-11-19 2,145.35 2,146.74 2,065.70 2,106.21 6.8M
2024-11-18 2,154.36 2,155.62 2,112.54 2,150.33 6.3M
2024-11-15 2,163.59 2,181.65 2,144.36 2,161.97 0.0M
2024-11-14 2,152.02 2,177.46 2,138.41 2,177.27 0.0M
2024-11-13 2,101.99 2,140.70 2,100.12 2,138.86 0.0M
2024-11-12 2,131.13 2,144.95 2,107.81 2,112.41 0.0M
2024-11-11 2,201.63 2,203.03 2,152.58 2,152.58 0.0M
2024-11-08 2,157.69 2,205.29 2,156.25 2,187.81 0.0M
2024-11-07 2,133.42 2,154.91 2,127.87 2,148.25 0.0M
2024-11-06 2,172.63 2,184.27 2,129.58 2,136.15 0.0M
2024-11-05 2,151.73 2,166.53 2,138.00 2,151.56 0.0M
2024-11-04 2,166.51 2,184.94 2,146.12 2,146.12 0.0M
2024-11-01 2,145.95 2,167.10 2,137.31 2,165.80 0.0M
2024-10-31 2,158.44 2,160.44 2,124.47 2,140.42 0.0M
2024-10-30 2,168.47 2,187.16 2,151.47 2,181.83 0.0M
2024-10-29 2,187.53 2,218.55 2,171.03 2,171.64 0.0M
2024-10-28 2,182.19 2,193.39 2,157.63 2,177.97 0.0M
2024-10-25 2,183.30 2,195.02 2,167.82 2,190.87 0.0M
2024-10-24 2,178.71 2,199.91 2,172.44 2,188.54 0.0M
2024-10-23 2,174.45 2,186.13 2,165.44 2,177.14 0.0M
2024-10-22 2,149.39 2,177.01 2,126.29 2,176.16 0.0M
2024-10-21 2,154.95 2,171.02 2,148.68 2,155.53 0.0M
2024-10-18 2,152.74 2,157.67 2,135.46 2,149.63 0.0M
2024-10-17 2,157.70 2,168.80 2,155.30 2,159.77 0.0M
2024-10-16 2,138.32 2,164.68 2,138.05 2,163.58 0.0M
2024-10-15 2,135.29 2,143.33 2,125.03 2,138.87 0.0M
2024-10-14 2,110.35 2,125.70 2,105.56 2,122.58 0.0M
2024-10-11 2,112.30 2,114.08 2,101.07 2,107.37 0.0M
2024-10-10 2,130.72 2,139.93 2,095.96 2,110.11 0.0M
2024-10-09 2,131.59 2,135.53 2,122.24 2,125.66 0.0M
2024-10-08 2,109.29 2,132.26 2,108.54 2,128.81 0.0M
2024-10-07 2,127.06 2,136.01 2,110.82 2,122.82 0.0M
2024-10-04 2,110.86 2,115.60 2,103.96 2,113.84 0.0M
2024-10-03 2,101.48 2,119.22 2,101.40 2,107.13 0.0M
2024-10-02 2,098.44 2,113.70 2,082.46 2,102.88 0.0M
2024-10-01 2,147.08 2,147.43 2,092.61 2,103.36 0.0M
2024-09-30 2,137.86 2,158.90 2,108.27 2,144.98 0.0M
2024-09-27 2,123.14 2,156.96 2,122.23 2,144.19 0.0M
2024-09-26 2,067.87 2,129.58 2,067.40 2,118.97 0.0M
2024-09-25 2,080.64 2,088.75 2,065.23 2,065.23 0.0M
2024-09-24 2,091.56 2,091.71 2,067.12 2,091.20 0.0M
2024-09-23 2,087.50 2,091.09 2,069.45 2,073.38 0.0M
2024-09-20 2,106.96 2,127.62 2,088.78 2,088.78 0.0M
2024-09-19 2,111.23 2,114.85 2,097.99 2,110.22 0.0M
2024-09-18 2,093.40 2,095.79 2,069.99 2,079.64 0.0M
2024-09-17 2,074.13 2,108.88 2,071.31 2,095.93 0.0M
2024-09-16 2,073.36 2,086.54 2,062.80 2,068.96 0.0M
2024-09-13 2,055.54 2,079.32 2,054.01 2,078.04 0.0M
2024-09-12 2,025.43 2,048.54 2,018.15 2,048.54 0.0M
2024-09-11 1,934.55 2,012.64 1,934.31 2,000.95 0.0M
2024-09-10 1,931.51 1,952.65 1,907.45 1,913.10 0.0M
2024-09-09 1,937.45 1,940.17 1,926.72 1,928.64 0.0M
2024-09-06 1,955.20 1,961.22 1,922.54 1,928.83 0.0M
2024-09-05 1,979.69 1,987.92 1,938.32 1,956.28 0.0M
2024-09-04 1,992.55 2,010.52 1,981.56 1,994.86 0.0M
2024-09-03 2,040.86 2,043.50 2,008.29 2,017.46 0.0M
2024-09-02 2,039.94 2,047.75 2,022.92 2,037.36 0.0M
2024-08-30 2,045.23 2,063.70 2,042.71 2,042.71 0.0M
2024-08-29 2,023.38 2,040.85 2,019.18 2,039.12 0.0M
2024-08-28 2,031.96 2,036.70 2,020.50 2,020.50 0.0M
2024-08-27 2,020.52 2,027.94 2,010.46 2,027.82 0.0M
2024-08-26 2,022.68 2,035.75 2,011.20 2,013.40 0.0M
2024-08-23 2,000.35 2,035.90 1,997.33 2,032.75 0.0M
2024-08-22 1,974.86 2,020.16 1,967.45 1,994.54 0.0M
2024-08-21 1,939.12 1,980.76 1,923.31 1,970.20 0.0M
2024-08-20 1,921.04 1,940.55 1,915.22 1,937.08 0.0M
2024-08-19 1,870.01 1,908.46 1,868.90 1,908.46 0.0M
2024-08-16 1,833.60 1,871.05 1,832.46 1,869.93 0.0M
2024-08-15 1,820.66 1,828.60 1,798.06 1,821.72 0.0M
2024-08-14 1,808.08 1,821.51 1,805.41 1,816.37 0.0M
2024-08-13 1,829.83 1,829.83 1,785.94 1,802.25 0.0M
2024-08-12 1,842.19 1,854.82 1,822.04 1,830.87 0.0M
2024-08-09 1,828.97 1,834.61 1,818.41 1,834.08 0.0M
2024-08-08 1,810.59 1,822.78 1,803.04 1,818.11 0.0M
2024-08-07 1,818.24 1,833.32 1,797.64 1,829.63 0.0M
2024-08-06 1,806.00 1,821.67 1,794.49 1,800.08 0.0M
2024-08-05 1,778.59 1,796.12 1,764.93 1,791.93 0.0M
2024-08-02 1,863.07 1,869.81 1,832.77 1,836.35 0.0M
2024-08-01 1,899.11 1,906.92 1,876.24 1,879.79 0.0M
2024-07-31 1,919.99 1,921.37 1,894.25 1,903.34 0.0M
2024-07-30 1,890.88 1,905.21 1,857.20 1,890.86 0.0M
2024-07-29 1,901.30 1,913.94 1,878.73 1,879.90 0.0M
2024-07-26 1,877.56 1,898.83 1,874.58 1,898.83 0.0M
2024-07-25 1,888.90 1,888.94 1,857.60 1,885.14 0.0M
2024-07-24 1,888.30 1,905.42 1,884.72 1,899.62 0.0M
2024-07-23 1,903.22 1,917.39 1,895.99 1,904.51 0.0M
2024-07-22 1,920.34 1,932.40 1,902.70 1,902.70 0.0M
2024-07-19 1,906.37 1,927.27 1,898.23 1,903.27 0.0M
2024-07-18 1,904.80 1,928.56 1,894.02 1,905.92 0.0M
2024-07-17 1,909.50 1,914.02 1,888.59 1,903.03 0.0M
2024-07-16 1,915.66 1,925.07 1,900.68 1,914.75 0.0M
2024-07-15 1,982.05 1,982.84 1,930.24 1,930.24 0.0M
2024-07-12 1,991.00 2,009.85 1,988.03 1,997.23 0.0M
2024-07-11 1,988.75 1,991.59 1,967.99 1,989.60 0.0M
2024-07-10 1,932.40 1,987.21 1,929.03 1,979.04 0.0M
2024-07-09 1,957.79 1,984.54 1,932.72 1,935.27 0.0M
2024-07-08 1,889.17 2,026.43 1,884.95 1,956.91 0.0M
2024-07-05 1,874.88 1,897.74 1,874.21 1,890.84 0.0M
2024-07-04 1,850.51 1,878.24 1,847.06 1,870.86 0.0M
2024-07-03 1,831.28 1,859.81 1,822.42 1,856.08 0.0M
2024-07-02 1,831.97 1,836.66 1,802.44 1,813.37 0.0M
2024-07-01 1,857.15 1,867.98 1,830.77 1,841.44 0.0M
2024-06-28 1,854.81 1,854.82 1,827.96 1,834.03 0.0M
2024-06-27 1,841.95 1,855.78 1,826.09 1,840.58 0.0M
2024-06-26 1,865.91 1,878.30 1,849.99 1,856.26 0.0M
2024-06-25 1,872.14 1,872.14 1,854.80 1,860.66 0.0M
2024-06-24 1,863.00 1,879.36 1,852.32 1,877.29 0.0M
2024-06-21 1,878.59 1,886.78 1,849.85 1,859.87 0.0M
2024-06-20 1,864.83 1,889.58 1,857.01 1,884.09 0.0M
2024-06-19 1,866.89 1,872.26 1,849.05 1,858.93 0.0M
2024-06-18 1,858.00 1,870.47 1,840.56 1,865.26 0.0M
2024-06-17 1,846.69 1,863.12 1,832.44 1,854.18 0.0M
2024-06-14 1,846.90 1,852.45 1,813.26 1,837.96 0.0M
2024-06-13 1,858.38 1,877.28 1,845.05 1,845.05 0.0M
2024-06-12 1,826.66 1,860.67 1,817.39 1,859.92 0.0M
2024-06-11 1,843.91 1,847.08 1,813.64 1,822.28 0.0M
2024-06-10 1,835.93 1,838.95 1,816.56 1,833.52 0.0M
2024-06-07 1,852.32 1,855.08 1,829.43 1,835.97 0.0M
2024-06-06 1,842.58 1,862.92 1,837.88 1,846.88 0.0M
2024-06-05 1,851.89 1,857.95 1,828.90 1,835.22 0.0M
2024-06-04 1,784.28 1,799.55 1,765.32 1,779.02 0.0M
2024-06-03 1,780.61 1,789.66 1,771.31 1,783.63 0.0M
2024-05-31 1,797.87 1,798.71 1,760.56 1,764.23 0.0M
2024-05-30 1,759.21 1,792.17 1,759.21 1,788.91 0.0M
2024-05-29 1,771.34 1,778.21 1,752.65 1,759.94 0.0M
2024-05-28 1,802.92 1,803.90 1,763.93 1,773.24 0.0M
2024-05-27 1,795.59 1,807.55 1,786.87 1,807.55 0.0M
2024-05-24 1,782.75 1,797.33 1,776.84 1,791.93 0.0M
2024-05-23 1,770.54 1,795.97 1,767.87 1,790.42 0.0M
2024-05-22 1,760.67 1,773.25 1,754.44 1,767.74 0.0M
2024-05-21 1,768.93 1,781.02 1,762.35 1,763.61 0.0M
2024-05-20 1,759.96 1,772.07 1,751.35 1,768.10 0.0M
2024-05-17 1,740.38 1,773.15 1,740.38 1,756.40 0.0M
2024-05-16 1,787.35 1,787.35 1,761.01 1,761.01 0.0M
2024-05-15 1,766.19 1,785.40 1,765.22 1,779.97 0.0M
2024-05-14 1,763.14 1,764.29 1,745.62 1,762.54 0.0M
2024-05-13 1,738.07 1,759.46 1,732.61 1,759.25 0.0M
2024-05-10 1,720.33 1,741.08 1,720.33 1,734.07 0.0M
2024-05-09 1,749.00 1,749.28 1,707.75 1,725.84 0.0M
2024-05-08 1,735.64 1,754.45 1,730.36 1,752.84 0.0M
2024-05-07 1,737.04 1,741.43 1,725.17 1,735.12 0.0M
2024-05-06 1,723.81 1,736.88 1,710.05 1,727.23 0.0M
2024-05-03 1,715.94 1,723.59 1,703.80 1,721.24 0.0M
2024-05-02 1,724.39 1,736.20 1,700.56 1,707.53 0.0M
2024-04-30 1,749.57 1,750.08 1,717.47 1,719.92 0.0M
2024-04-29 1,788.81 1,793.10 1,742.66 1,749.38 0.0M
2024-04-26 1,788.47 1,804.22 1,771.29 1,799.45 0.0M
2024-04-25 1,788.92 1,798.91 1,751.80 1,774.08 0.0M
2024-04-24 1,822.06 1,822.08 1,785.31 1,787.19 0.0M
2024-04-23 1,778.21 1,818.93 1,778.21 1,818.60 0.0M
2024-04-22 1,751.17 1,766.78 1,746.57 1,763.99 0.0M
2024-04-19 1,719.02 1,739.78 1,705.23 1,734.30 0.0M
2024-04-18 1,741.49 1,745.61 1,721.67 1,737.68 0.0M
2024-04-17 1,734.43 1,757.84 1,730.11 1,736.05 0.0M
2024-04-16 1,735.23 1,737.64 1,717.50 1,732.60 0.0M
2024-04-15 1,748.90 1,760.18 1,733.66 1,759.80 0.0M
2024-04-12 1,746.55 1,763.63 1,737.29 1,738.91 0.0M
2024-04-11 1,741.04 1,745.56 1,721.22 1,733.05 0.0M
2024-04-10 1,777.80 1,777.80 1,733.24 1,743.34 0.0M
2024-04-09 1,796.97 1,797.21 1,766.56 1,767.38 0.0M
2024-04-08 1,792.70 1,804.70 1,784.44 1,794.68 0.0M
2024-04-05 1,794.77 1,806.43 1,790.84 1,795.12 0.0M
2024-04-04 1,833.49 1,840.28 1,817.77 1,821.80 0.0M
2024-04-03 1,810.93 1,836.30 1,804.08 1,831.24 0.0M
2024-04-02 1,826.90 1,848.22 1,801.02 1,809.40 0.0M
2024-03-28 1,836.38 1,841.75 1,822.49 1,833.54 0.0M
2024-03-27 1,809.45 1,838.22 1,807.18 1,832.30 0.0M
2024-03-26 1,802.07 1,805.73 1,790.24 1,800.25 0.0M
2024-03-25 1,795.95 1,802.01 1,788.96 1,798.89 0.0M
2024-03-22 1,809.98 1,824.45 1,786.44 1,810.48 0.0M
2024-03-21 1,826.16 1,837.11 1,809.78 1,816.12 0.0M
2024-03-20 1,793.27 1,809.39 1,782.53 1,806.23 0.0M
2024-03-19 1,767.60 1,796.38 1,762.09 1,792.26 0.0M
2024-03-18 1,766.52 1,772.92 1,753.16 1,760.57 0.0M
2024-03-15 1,749.29 1,780.87 1,745.74 1,763.66 0.0M
2024-03-14 1,748.18 1,769.65 1,741.88 1,749.81 0.0M
2024-03-13 1,674.99 1,752.09 1,666.82 1,743.96 0.0M
2024-03-12 1,632.77 1,640.66 1,615.45 1,639.93 0.0M
2024-03-11 1,628.05 1,636.32 1,611.67 1,623.03 0.0M
2024-03-08 1,632.18 1,641.07 1,621.23 1,629.13 0.0M
2024-03-07 1,602.27 1,634.36 1,585.15 1,629.24 0.0M
2024-03-06 1,617.37 1,618.02 1,603.29 1,616.35 0.0M
2024-03-05 1,636.60 1,636.60 1,614.62 1,617.32 0.0M
2024-03-04 1,653.22 1,653.32 1,628.97 1,636.71 0.0M
2024-03-01 1,626.67 1,653.43 1,626.67 1,648.60 0.0M
2024-02-29 1,677.29 1,688.52 1,625.33 1,625.33 0.0M
2024-02-28 1,666.54 1,675.55 1,650.71 1,672.79 0.0M
2024-02-27 1,690.06 1,690.07 1,657.32 1,671.60 0.0M
2024-02-26 1,674.30 1,695.36 1,673.38 1,694.97 0.0M
2024-02-23 1,670.77 1,677.64 1,661.64 1,670.63 0.0M
2024-02-22 1,666.24 1,675.87 1,653.66 1,666.69 0.0M
2024-02-21 1,636.40 1,658.35 1,634.24 1,655.83 0.0M
2024-02-20 1,621.07 1,636.28 1,613.16 1,634.15 0.0M
2024-02-19 1,606.75 1,621.95 1,596.38 1,620.87 0.0M
2024-02-16 1,612.61 1,614.90 1,602.76 1,613.18 0.0M
2024-02-15 1,606.44 1,608.03 1,592.03 1,603.99 0.0M
2024-02-14 1,589.71 1,604.89 1,589.59 1,599.33 0.0M
2024-02-13 1,603.44 1,606.31 1,582.44 1,592.58 0.0M
2024-02-12 1,595.86 1,608.81 1,590.13 1,606.80 0.0M
2024-02-09 1,582.20 1,589.41 1,570.92 1,589.41 0.0M
2024-02-08 1,574.99 1,586.96 1,568.31 1,580.80 0.0M
2024-02-07 1,586.83 1,588.40 1,566.42 1,569.97 0.0M
2024-02-06 1,595.15 1,596.86 1,579.77 1,591.47 0.0M
2024-02-05 1,601.37 1,608.20 1,575.25 1,580.10 0.0M
2024-02-02 1,608.46 1,623.47 1,593.52 1,602.31 0.0M
2024-02-01 1,602.40 1,608.64 1,592.46 1,598.70 0.0M
2024-01-31 1,597.71 1,621.75 1,597.65 1,607.35 0.0M
2024-01-30 1,581.15 1,622.74 1,581.15 1,619.85 0.0M
2024-01-29 1,571.49 1,581.75 1,568.28 1,576.30 0.0M
2024-01-26 1,576.06 1,587.93 1,563.91 1,574.61 0.0M
2024-01-25 1,579.44 1,582.05 1,561.84 1,580.18 0.0M
2024-01-24 1,552.40 1,578.42 1,551.15 1,578.31 0.0M
2024-01-23 1,576.06 1,578.64 1,545.84 1,548.00 0.0M
2024-01-22 1,563.87 1,572.88 1,558.43 1,571.13 0.0M
2024-01-19 1,556.38 1,562.00 1,547.63 1,554.98 0.0M
2024-01-18 1,545.70 1,550.36 1,532.82 1,546.87 0.0M
2024-01-17 1,547.99 1,551.02 1,530.17 1,541.90 0.0M
2024-01-16 1,553.96 1,561.77 1,539.48 1,558.73 0.0M
2024-01-15 1,569.59 1,575.02 1,552.94 1,561.80 0.0M
2024-01-12 1,547.61 1,576.11 1,546.74 1,565.20 0.0M
2024-01-11 1,584.91 1,592.84 1,550.02 1,550.02 0.0M
2024-01-10 1,556.31 1,577.93 1,550.32 1,577.85 0.0M
2024-01-09 1,604.56 1,608.52 1,516.94 1,547.39 0.0M
2024-01-08 1,590.54 1,602.39 1,572.53 1,602.39 0.0M
2024-01-05 1,595.97 1,598.24 1,574.58 1,590.53 0.0M
2024-01-04 1,601.29 1,623.18 1,597.80 1,609.04 0.0M
2024-01-03 1,641.22 1,646.14 1,595.48 1,599.87 0.0M
2024-01-02 1,666.90 1,675.44 1,638.84 1,645.16 0.0M