FTSE4Good IBEX (IBEXFG)

IBEXFG
🏛️ スペイン →
14,434.50
最終更新: 2025-05-14
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 10,629.40 10,701.20 10,627.80 10,654.10 146.9M
2023-12-28 10,670.30 10,683.50 10,612.90 10,624.90 156.6M
2023-12-27 10,650.10 10,696.90 10,632.40 10,669.50 149.4M
2023-12-26 10,654.00 10,696.70 10,642.90 10,669.50 105.3M
2023-12-25 10,654.00 10,696.70 10,642.90 10,669.50 105.3M
2023-12-22 10,654.00 10,696.70 10,642.90 10,669.50 105.3M
2023-12-21 10,631.60 10,667.30 10,623.40 10,661.80 90.9M
2023-12-20 10,722.10 10,731.20 10,612.70 10,670.30 159.2M
2023-12-19 10,627.10 10,693.60 10,606.10 10,678.30 116.7M
2023-12-18 10,625.80 10,686.90 10,602.10 10,635.50 135.7M
2023-12-15 10,759.40 10,767.00 10,614.80 10,663.10 327.2M
2023-12-14 10,784.60 10,818.00 10,687.60 10,735.80 259.1M
2023-12-13 10,678.00 10,715.80 10,645.70 10,654.90 145.2M
2023-12-12 10,748.00 10,770.80 10,675.60 10,679.90 138.7M
2023-12-11 10,790.20 10,797.40 10,745.90 10,760.80 147.1M
2023-12-08 10,726.80 10,803.10 10,706.70 10,796.60 139.3M
2023-12-07 10,792.80 10,814.00 10,678.50 10,713.20 204.9M
2023-12-06 10,834.40 10,878.50 10,806.00 10,832.50 139.4M
2023-12-05 10,747.90 10,821.80 10,737.60 10,800.80 165.0M
2023-12-04 10,714.30 10,777.80 10,711.60 10,753.10 134.7M
2023-12-01 10,660.70 10,718.30 10,657.80 10,718.30 141.1M
2023-11-30 10,661.10 10,680.60 10,627.70 10,631.40 321.0M
2023-11-29 10,600.00 10,671.50 10,590.50 10,635.10 138.1M
2023-11-28 10,502.20 10,587.70 10,500.50 10,579.10 123.5M
2023-11-27 10,507.60 10,563.00 10,507.20 10,516.20 117.2M
2023-11-24 10,486.30 10,538.30 10,480.50 10,517.40 97.2M
2023-11-23 10,468.80 10,498.10 10,452.00 10,483.40 109.5M
2023-11-22 10,426.60 10,483.50 10,421.10 10,468.90 125.9M
2023-11-21 10,414.20 10,443.00 10,383.90 10,405.50 143.1M
2023-11-20 10,354.00 10,441.70 10,353.50 10,425.30 155.2M
2023-11-17 10,290.70 10,373.60 10,287.90 10,355.80 247.2M
2023-11-16 10,255.90 10,312.80 10,252.70 10,259.70 140.8M
2023-11-15 10,217.00 10,285.50 10,206.10 10,247.90 184.7M
2023-11-14 10,062.00 10,218.40 10,043.60 10,204.50 168.0M
2023-11-13 9,978.20 10,035.40 9,963.40 10,033.00 140.0M
2023-11-10 9,943.40 9,986.40 9,891.30 9,931.80 137.5M
2023-11-09 9,874.60 9,997.80 9,871.90 9,983.30 133.6M
2023-11-08 9,794.90 9,916.60 9,791.60 9,871.10 160.2M
2023-11-07 9,813.50 9,881.20 9,795.70 9,831.70 128.4M
2023-11-06 9,896.50 9,912.60 9,831.80 9,847.10 115.7M
2023-11-03 9,888.70 9,944.50 9,851.00 9,888.60 151.6M
2023-11-02 9,689.80 9,870.40 9,677.40 9,849.80 161.4M
2023-11-01 9,607.00 9,658.10 9,563.80 9,636.70 128.8M
2023-10-31 9,541.40 9,654.30 9,521.60 9,586.10 186.1M
2023-10-30 9,509.80 9,611.90 9,501.10 9,577.00 155.4M
2023-10-27 9,564.80 9,598.40 9,474.10 9,485.20 177.7M
2023-10-26 9,458.30 9,525.00 9,418.40 9,509.20 173.8M
2023-10-25 9,502.50 9,531.90 9,437.40 9,515.60 181.1M
2023-10-24 9,556.30 9,581.50 9,490.70 9,513.20 156.4M
2023-10-23 9,583.60 9,590.60 9,476.70 9,548.80 140.2M
2023-10-20 9,641.30 9,667.00 9,576.40 9,588.00 234.5M
2023-10-19 9,747.10 9,758.40 9,672.60 9,727.20 164.7M
2023-10-18 9,862.70 9,880.50 9,771.00 9,780.40 156.4M
2023-10-17 9,848.90 9,910.60 9,802.90 9,882.60 92.2M
2023-10-16 9,834.70 9,893.80 9,766.40 9,874.60 118.6M
2023-10-13 9,909.80 9,959.30 9,810.20 9,820.50 141.0M
2023-10-12 10,006.80 10,029.10 9,916.10 9,927.70 96.3M
2023-10-11 9,889.10 9,984.70 9,885.30 9,959.10 110.2M
2023-10-10 9,804.50 9,958.10 9,802.60 9,938.60 132.0M
2023-10-09 9,769.90 9,820.50 9,695.50 9,734.30 139.9M
2023-10-06 9,782.50 9,836.10 9,714.30 9,836.10 123.9M
2023-10-05 9,766.50 9,799.20 9,698.60 9,756.70 114.7M
2023-10-04 9,735.30 9,790.00 9,681.50 9,709.70 139.1M
2023-10-03 9,890.10 9,980.20 9,770.40 9,771.20 160.7M
2023-10-02 10,059.30 10,108.60 9,908.30 9,927.00 153.4M
2023-09-29 10,059.60 10,121.20 10,033.50 10,036.40 143.1M
2023-09-28 9,946.70 10,043.50 9,912.80 10,030.90 175.4M
2023-09-27 9,956.60 10,016.20 9,910.50 9,931.80 98.9M
2023-09-26 9,916.90 9,994.30 9,890.50 9,956.80 125.3M
2023-09-25 10,070.20 10,118.50 9,925.10 9,974.60 105.2M
2023-09-22 10,097.80 10,144.60 10,080.40 10,101.10 100.4M
2023-09-21 10,188.10 10,203.30 10,076.20 10,150.80 126.7M
2023-09-20 10,148.80 10,276.80 10,140.20 10,249.50 126.7M
2023-09-19 10,054.90 10,149.60 10,053.50 10,131.60 96.8M
2023-09-18 10,134.60 10,150.90 10,046.70 10,075.70 120.3M
2023-09-15 10,210.10 10,246.30 10,123.10 10,144.40 349.1M
2023-09-14 10,018.10 10,162.70 9,979.30 10,150.10 146.4M
2023-09-13 10,049.20 10,050.30 9,952.00 10,022.60 108.9M
2023-09-12 10,060.60 10,107.40 10,054.60 10,070.70 108.7M
2023-09-11 10,005.00 10,063.90 9,976.60 10,042.40 89.2M
2023-09-08 9,959.50 9,969.40 9,838.30 9,963.10 92.4M
2023-09-07 9,900.70 9,990.40 9,887.20 9,909.70 113.6M
2023-09-06 9,999.30 10,000.70 9,905.10 9,927.60 140.7M
2023-09-05 10,027.10 10,075.70 9,976.50 10,014.00 92.0M
2023-09-04 10,117.90 10,150.60 10,025.90 10,046.60 73.8M
2023-09-01 10,129.50 10,177.90 10,078.90 10,078.90 121.0M
2023-08-31 10,175.10 10,226.60 10,117.70 10,117.70 222.6M
2023-08-30 10,214.90 10,238.60 10,155.20 10,169.70 99.4M
2023-08-29 10,129.40 10,209.00 10,113.10 10,196.80 109.7M
2023-08-28 10,014.80 10,136.30 10,014.40 10,103.00 79.2M
2023-08-25 9,931.70 10,030.50 9,927.40 9,952.80 78.6M
2023-08-24 10,004.00 10,033.40 9,943.80 9,948.00 73.6M
2023-08-23 9,963.50 10,015.50 9,917.00 9,938.30 79.7M
2023-08-22 9,944.60 10,001.10 9,936.70 9,943.00 68.4M
2023-08-21 9,900.60 9,997.70 9,873.30 9,892.90 79.0M
2023-08-18 9,889.80 9,912.90 9,828.20 9,898.80 100.0M
2023-08-17 9,958.40 10,007.00 9,914.10 9,921.60 81.5M
2023-08-16 9,970.70 10,057.40 9,963.90 9,999.40 68.6M
2023-08-15 10,092.60 10,099.50 9,962.40 10,002.90 82.5M
2023-08-14 10,078.80 10,136.30 10,059.20 10,089.10 77.6M
2023-08-11 10,134.70 10,151.50 10,077.20 10,094.30 81.9M
2023-08-10 10,068.70 10,187.40 10,059.80 10,161.10 113.0M
2023-08-09 10,061.00 10,081.30 9,994.70 10,016.40 93.1M
2023-08-08 9,947.70 10,016.50 9,866.10 9,957.80 142.5M
2023-08-07 10,008.40 10,036.30 9,938.90 10,024.50 83.4M
2023-08-04 9,993.90 10,038.10 9,943.50 10,029.30 123.0M
2023-08-03 9,949.00 9,993.90 9,891.60 9,963.70 194.0M
2023-08-02 10,056.50 10,075.60 9,967.50 9,982.30 214.4M
2023-08-01 10,293.20 10,311.40 10,141.00 10,151.90 161.4M
2023-07-31 10,317.50 10,336.50 10,279.50 10,291.50 197.5M
2023-07-28 10,318.80 10,375.10 10,313.10 10,323.30 233.0M
2023-07-27 10,290.50 10,347.60 10,253.40 10,327.90 209.0M
2023-07-26 10,158.70 10,247.60 10,125.80 10,245.60 170.6M
2023-07-25 10,167.10 10,176.10 10,139.90 10,162.10 100.7M
2023-07-24 10,030.90 10,166.60 10,012.50 10,166.60 132.7M
2023-07-21 10,160.70 10,191.10 10,111.90 10,191.10 124.2M
2023-07-20 10,081.40 10,183.30 10,079.70 10,157.10 141.5M
2023-07-19 10,104.50 10,156.70 10,063.00 10,091.80 94.2M
2023-07-18 10,057.70 10,090.40 9,999.40 10,077.60 94.0M
2023-07-17 10,016.90 10,090.40 10,007.60 10,046.40 80.6M
2023-07-14 10,092.20 10,122.60 10,042.90 10,042.90 112.6M
2023-07-13 10,080.10 10,149.40 10,067.50 10,104.80 120.6M
2023-07-12 9,980.40 10,088.60 9,966.90 10,079.70 160.1M
2023-07-11 9,913.40 9,964.90 9,854.10 9,961.70 102.6M
2023-07-10 9,829.30 9,901.90 9,814.20 9,867.90 97.0M
2023-07-07 9,838.80 9,872.00 9,773.00 9,868.30 138.6M
2023-07-06 9,964.60 10,013.70 9,840.90 9,864.30 144.8M
2023-07-05 10,124.90 10,146.20 10,050.30 10,066.60 126.3M
2023-07-04 10,219.60 10,235.00 10,165.60 10,173.80 109.3M
2023-07-03 10,206.80 10,263.70 10,199.40 10,247.20 137.2M
2023-06-30 10,144.10 10,249.10 10,138.10 10,190.20 180.8M
2023-06-29 10,088.40 10,123.10 10,081.80 10,109.10 108.7M
2023-06-28 10,034.70 10,109.00 10,028.20 10,100.90 138.9M
2023-06-27 9,941.20 10,015.00 9,901.00 10,008.40 128.9M
2023-06-26 9,903.50 9,935.60 9,804.10 9,899.20 112.9M
2023-06-23 9,931.80 9,954.30 9,854.30 9,884.40 128.8M
2023-06-22 9,994.40 9,996.70 9,908.00 9,995.70 114.1M
2023-06-21 10,071.10 10,096.30 10,048.00 10,069.10 113.4M
2023-06-20 10,067.70 10,110.40 10,046.00 10,070.10 99.6M
2023-06-19 10,112.70 10,155.70 10,065.00 10,084.00 99.8M
2023-06-16 10,121.60 10,229.50 10,080.90 10,145.40 406.4M
2023-06-15 10,070.90 10,107.00 10,051.10 10,083.90 124.0M
2023-06-14 9,988.00 10,150.50 9,969.80 10,105.50 166.4M
2023-06-13 10,008.90 10,008.90 9,909.70 9,989.70 127.1M
2023-06-12 9,996.20 10,031.40 9,974.60 9,993.50 106.1M
2023-06-09 9,992.40 10,015.80 9,935.50 9,960.50 105.5M
2023-06-08 10,002.40 10,078.50 9,978.10 9,987.20 119.7M
2023-06-07 9,952.10 10,043.30 9,950.90 10,006.30 106.9M
2023-06-06 9,910.20 9,970.50 9,889.10 9,967.60 116.6M
2023-06-05 10,006.20 10,034.20 9,916.40 9,936.90 124.6M
2023-06-02 9,844.20 9,974.70 9,838.30 9,966.60 154.8M
2023-06-01 9,744.50 9,806.60 9,729.80 9,793.50 113.9M
2023-05-31 9,728.40 9,808.00 9,649.80 9,664.00 402.6M
2023-05-30 9,830.00 9,890.30 9,790.50 9,801.70 126.9M
2023-05-29 9,906.00 9,914.00 9,787.30 9,821.00 63.9M
2023-05-26 9,778.40 9,848.90 9,683.80 9,830.50 110.0M
2023-05-25 9,794.70 9,821.80 9,746.30 9,748.10 127.9M
2023-05-24 9,824.20 9,824.20 9,753.60 9,788.70 116.3M
2023-05-23 9,949.20 9,949.70 9,901.60 9,906.30 110.5M
2023-05-22 9,884.10 9,970.50 9,882.90 9,948.80 111.5M
2023-05-19 9,895.50 9,959.60 9,870.00 9,896.00 130.9M
2023-05-18 9,881.60 9,923.60 9,842.50 9,856.60 109.0M
2023-05-17 9,771.00 9,846.80 9,746.30 9,841.60 112.0M
2023-05-16 9,800.60 9,872.00 9,797.20 9,814.30 98.5M
2023-05-15 9,897.60 9,907.50 9,786.20 9,826.40 108.9M
2023-05-12 9,846.20 9,907.80 9,844.30 9,861.70 130.1M
2023-05-11 9,802.90 9,843.20 9,742.70 9,810.40 154.9M
2023-05-10 9,854.80 9,858.80 9,773.30 9,797.90 110.3M
2023-05-09 9,808.50 9,837.60 9,743.40 9,812.60 119.0M
2023-05-08 9,766.10 9,832.40 9,765.00 9,814.90 94.5M
2023-05-05 9,678.20 9,752.70 9,641.00 9,752.70 153.0M
2023-05-04 9,652.00 9,655.40 9,550.40 9,621.40 157.2M
2023-05-03 9,719.90 9,734.30 9,631.30 9,679.00 162.0M
2023-05-02 9,873.80 9,881.50 9,670.30 9,682.00 186.9M
2023-04-28 9,950.80 9,955.60 9,769.80 9,861.10 284.3M
2023-04-27 9,856.30 9,942.00 9,823.50 9,926.70 263.1M
2023-04-26 9,847.40 9,893.50 9,773.80 9,888.60 172.0M
2023-04-25 9,954.00 9,956.50 9,861.10 9,883.90 198.9M
2023-04-24 10,002.70 10,050.30 9,985.00 10,017.20 104.1M
2023-04-21 10,059.80 10,061.20 9,984.20 10,031.90 207.6M
2023-04-20 10,147.70 10,180.30 10,057.70 10,079.80 158.7M
2023-04-19 10,056.90 10,136.30 10,045.30 10,131.20 120.8M
2023-04-18 10,041.70 10,087.50 10,020.10 10,061.40 145.9M
2023-04-17 10,015.70 10,051.50 9,991.50 10,010.30 153.8M
2023-04-14 9,963.40 10,000.90 9,931.40 9,985.70 160.9M
2023-04-13 9,898.60 9,942.00 9,853.90 9,932.30 118.0M
2023-04-12 9,872.90 9,945.90 9,866.60 9,894.40 131.6M
2023-04-11 9,949.00 9,982.90 9,830.70 9,851.20 149.8M
2023-04-06 9,836.20 9,916.70 9,820.80 9,904.90 133.5M
2023-04-05 9,800.50 9,838.90 9,780.60 9,834.80 146.3M
2023-04-04 9,783.90 9,868.30 9,778.00 9,779.60 132.2M
2023-04-03 9,826.40 9,841.90 9,748.60 9,765.90 132.8M
2023-03-31 9,854.80 9,872.20 9,796.20 9,849.30 185.4M
2023-03-30 9,749.50 9,845.60 9,743.00 9,827.40 166.4M
2023-03-29 9,590.20 9,686.70 9,561.10 9,680.40 138.4M
2023-03-28 9,584.10 9,621.20 9,500.10 9,540.20 161.4M
2023-03-27 9,498.50 9,535.20 9,420.40 9,496.60 193.1M
2023-03-24 9,536.10 9,538.30 9,284.10 9,379.60 299.5M
2023-03-23 9,574.70 9,639.40 9,527.60 9,583.40 162.2M
2023-03-22 9,649.00 9,716.70 9,611.20 9,622.30 202.9M
2023-03-21 9,528.80 9,700.00 9,512.20 9,664.80 263.9M
2023-03-20 9,246.00 9,468.40 9,064.20 9,423.20 364.2M
2023-03-17 9,540.80 9,647.70 9,240.00 9,305.00 507.4M
2023-03-16 9,545.10 9,594.90 9,321.60 9,488.00 331.5M
2023-03-15 9,832.70 9,837.40 9,340.40 9,362.40 474.8M
2023-03-14 9,584.80 9,847.70 9,559.90 9,825.20 302.6M
2023-03-13 9,966.40 9,968.30 9,552.90 9,611.40 469.7M
2023-03-10 9,951.50 10,001.40 9,883.90 9,983.60 282.6M
2023-03-09 10,184.10 10,185.40 10,112.40 10,143.00 132.9M
2023-03-08 10,112.50 10,211.40 10,090.00 10,194.30 158.0M
2023-03-07 10,234.90 10,259.20 10,134.90 10,134.90 233.7M
2023-03-06 10,232.10 10,255.30 10,171.30 10,243.90 177.6M
2023-03-03 10,091.00 10,211.30 10,087.90 10,204.70 211.4M
2023-03-02 10,017.60 10,059.90 9,968.70 10,055.30 188.9M
2023-03-01 10,130.30 10,174.70 10,027.50 10,044.80 227.1M
2023-02-28 10,014.90 10,147.80 9,983.20 10,096.90 342.0M
2023-02-27 9,949.20 10,056.10 9,947.50 10,022.00 205.4M
2023-02-24 9,955.80 10,014.40 9,884.90 9,898.20 318.0M
2023-02-23 9,867.20 9,951.40 9,862.20 9,926.00 241.5M
2023-02-22 9,908.60 9,912.10 9,797.30 9,850.80 244.6M
2023-02-21 9,961.20 9,989.40 9,894.60 9,957.80 243.4M
2023-02-20 10,066.00 10,081.40 9,983.60 9,988.80 155.1M
2023-02-17 9,981.40 10,076.50 9,948.10 10,044.40 219.9M
2023-02-16 10,050.30 10,089.80 10,009.30 10,044.10 209.9M
2023-02-15 9,974.00 10,019.30 9,962.60 10,000.60 286.1M
2023-02-14 9,934.70 10,015.40 9,930.30 9,965.10 317.0M
2023-02-13 9,828.80 9,914.60 9,812.30 9,905.50 177.9M
2023-02-10 9,921.40 9,921.90 9,761.80 9,812.80 309.5M
2023-02-09 9,980.10 10,001.20 9,950.80 9,950.80 250.1M
2023-02-08 9,926.40 9,987.40 9,904.20 9,935.50 251.3M
2023-02-07 9,864.00 9,904.60 9,849.80 9,875.90 432.8M
2023-02-06 9,885.70 9,903.90 9,830.10 9,859.50 391.5M
2023-02-03 9,918.00 9,957.60 9,869.60 9,945.80 302.6M
2023-02-02 9,843.50 9,990.40 9,827.90 9,941.80 384.3M
2023-02-01 9,734.70 9,820.90 9,733.50 9,794.80 236.4M
2023-01-31 9,734.20 9,750.80 9,670.10 9,716.00 231.2M
2023-01-30 9,736.30 9,750.10 9,696.90 9,728.90 186.0M
2023-01-27 9,736.40 9,777.20 9,715.40 9,754.30 297.7M
2023-01-26 9,671.90 9,736.00 9,667.30 9,718.10 535.1M
2023-01-25 9,625.20 9,632.20 9,572.90 9,625.70 192.6M
2023-01-24 9,623.90 9,642.70 9,566.20 9,631.50 137.1M
2023-01-23 9,592.20 9,646.50 9,574.70 9,610.50 180.8M
2023-01-20 9,498.30 9,578.80 9,497.40 9,578.80 192.7M
2023-01-19 9,561.50 9,565.90 9,385.70 9,457.80 245.3M
2023-01-18 9,584.20 9,662.90 9,583.30 9,615.10 210.1M
2023-01-17 9,538.10 9,594.80 9,508.70 9,565.60 147.3M
2023-01-16 9,566.30 9,589.00 9,515.00 9,544.40 125.9M
2023-01-13 9,493.20 9,583.10 9,484.40 9,548.50 210.5M
2023-01-12 9,387.80 9,502.90 9,386.90 9,482.60 229.7M
2023-01-11 9,377.10 9,413.80 9,358.80 9,374.10 176.2M
2023-01-10 9,312.50 9,374.60 9,308.90 9,361.20 169.1M
2023-01-09 9,335.70 9,372.50 9,310.80 9,344.70 261.3M
2023-01-06 9,245.40 9,342.60 9,223.00 9,342.60 168.9M
2023-01-05 9,141.90 9,236.30 9,136.60 9,227.30 184.7M
2023-01-04 9,037.20 9,173.80 9,036.50 9,173.80 216.7M
2023-01-03 8,952.40 9,050.70 8,914.30 8,991.00 192.1M
2023-01-02 8,869.70 8,971.50 8,857.30 8,956.90 108.4M