IBEX 35 Banks (IBEXIB)

IBEXIB
🏛️ スペイン →
1,514.50
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 667.30 671.60 666.80 668.80 56.9M
2023-12-28 671.70 672.60 665.60 667.60 54.1M
2023-12-27 669.60 673.40 666.00 671.60 88.5M
2023-12-26 671.70 675.30 669.20 672.20 57.1M
2023-12-25 671.70 675.30 669.20 672.20 57.1M
2023-12-22 671.70 675.30 669.20 672.20 57.1M
2023-12-21 667.80 672.80 666.60 671.40 51.3M
2023-12-20 673.10 673.70 663.50 668.40 84.9M
2023-12-19 669.40 672.70 665.90 671.40 72.1M
2023-12-18 671.20 677.40 668.40 671.20 87.4M
2023-12-15 686.50 687.50 668.90 672.20 213.9M
2023-12-14 692.90 693.60 676.00 683.90 181.4M
2023-12-13 687.90 691.90 682.40 687.10 82.0M
2023-12-12 699.00 699.60 687.70 689.50 86.6M
2023-12-11 699.30 701.10 694.80 698.30 87.0M
2023-12-08 694.40 700.00 688.10 698.80 95.6M
2023-12-07 708.90 711.80 685.20 692.70 158.5M
2023-12-06 715.00 716.90 709.90 711.10 76.7M
2023-12-05 708.00 715.50 707.40 711.80 86.0M
2023-12-04 704.50 709.30 700.70 708.30 59.2M
2023-12-01 704.00 706.20 702.00 703.20 62.3M
2023-11-30 709.20 711.10 699.10 699.50 126.5M
2023-11-29 702.30 708.80 701.50 707.00 83.1M
2023-11-28 690.10 702.50 690.00 702.50 74.6M
2023-11-27 693.60 696.10 690.40 690.90 62.1M
2023-11-24 695.70 699.10 694.10 694.20 54.3M
2023-11-23 689.70 696.50 688.50 694.90 61.9M
2023-11-22 687.60 692.40 687.10 691.20 74.6M
2023-11-21 683.50 687.50 681.70 686.80 79.3M
2023-11-20 683.40 689.90 683.10 686.40 97.1M
2023-11-17 678.20 684.30 677.50 683.00 154.2M
2023-11-16 676.70 683.90 676.20 676.40 84.9M
2023-11-15 675.30 680.60 672.70 676.00 95.2M
2023-11-14 666.90 676.80 665.50 675.60 116.7M
2023-11-13 659.60 666.90 658.20 666.70 100.1M
2023-11-10 655.10 662.10 654.20 656.50 79.3M
2023-11-09 648.40 658.20 648.10 658.10 88.4M
2023-11-08 638.90 651.80 635.60 647.70 86.1M
2023-11-07 641.40 647.90 636.50 641.20 65.2M
2023-11-06 646.70 648.80 643.30 644.30 66.1M
2023-11-03 647.20 650.10 643.30 646.60 91.1M
2023-11-02 637.70 645.80 635.60 644.20 95.0M
2023-11-01 633.50 640.00 629.60 636.10 76.5M
2023-10-31 625.10 640.70 623.60 630.00 139.8M
2023-10-30 632.00 642.40 628.30 640.80 113.7M
2023-10-27 637.40 641.90 627.20 630.10 118.7M
2023-10-26 618.10 630.70 615.00 630.00 113.5M
2023-10-25 614.50 624.90 608.90 620.90 97.1M
2023-10-24 627.80 628.10 612.60 613.70 115.7M
2023-10-23 632.30 633.40 621.70 626.00 91.1M
2023-10-20 635.70 638.90 630.40 631.90 112.8M
2023-10-19 637.40 641.20 631.10 640.10 94.1M
2023-10-18 644.70 646.90 637.90 638.30 58.8M
2023-10-17 642.30 647.00 639.10 644.80 47.4M
2023-10-16 642.00 645.60 635.50 643.90 64.3M
2023-10-13 647.10 649.30 635.60 637.90 99.1M
2023-10-12 653.00 653.70 644.90 648.70 56.5M
2023-10-11 641.90 652.20 640.60 650.20 62.8M
2023-10-10 635.10 649.10 635.00 645.50 72.9M
2023-10-09 635.20 640.10 627.60 629.70 77.4M
2023-10-06 641.20 649.00 638.90 646.50 73.2M
2023-10-05 638.90 642.60 630.60 638.00 66.1M
2023-10-04 637.80 640.50 628.40 634.20 77.8M
2023-10-03 639.20 652.90 637.80 640.20 80.7M
2023-10-02 647.40 654.20 640.90 642.10 96.7M
2023-09-29 646.00 652.10 643.50 646.50 87.7M
2023-09-28 629.90 647.60 628.90 647.60 107.3M
2023-09-27 620.10 631.40 619.40 627.60 63.2M
2023-09-26 618.10 624.20 612.90 620.40 69.3M
2023-09-25 623.20 631.40 616.30 619.50 55.5M
2023-09-22 625.70 632.10 622.80 626.10 60.9M
2023-09-21 623.00 629.10 618.70 628.40 68.0M
2023-09-20 618.80 630.60 615.60 628.00 77.6M
2023-09-19 607.40 616.80 606.60 616.40 51.5M
2023-09-18 614.40 616.50 605.50 609.00 66.6M
2023-09-15 624.00 625.70 610.80 614.00 233.4M
2023-09-14 608.80 622.20 604.20 620.40 78.4M
2023-09-13 609.50 613.60 605.40 609.30 54.0M
2023-09-12 609.10 611.70 606.30 610.00 64.8M
2023-09-11 606.20 611.20 601.70 607.40 51.7M
2023-09-08 599.20 602.30 589.50 601.30 58.3M
2023-09-07 601.30 605.80 595.40 596.40 67.9M
2023-09-06 613.30 614.60 600.00 603.10 88.9M
2023-09-05 619.30 623.00 613.10 617.00 54.4M
2023-09-04 626.10 629.20 619.40 621.30 41.8M
2023-09-01 632.20 633.20 622.50 622.50 75.2M
2023-08-31 643.10 645.00 629.60 630.10 140.8M
2023-08-30 643.00 650.40 641.90 642.10 57.7M
2023-08-29 639.10 643.10 635.80 640.40 58.8M
2023-08-28 629.50 639.20 628.80 637.70 44.7M
2023-08-25 625.80 632.40 623.20 624.40 40.3M
2023-08-24 626.80 628.90 620.70 625.60 37.8M
2023-08-23 628.10 633.70 620.40 621.30 43.9M
2023-08-22 629.60 634.40 627.30 627.80 41.0M
2023-08-21 623.70 633.10 623.60 625.40 41.5M
2023-08-18 620.90 624.20 617.40 623.60 51.1M
2023-08-17 622.60 630.70 620.60 624.60 47.1M
2023-08-16 623.10 629.50 621.30 623.80 32.7M
2023-08-15 632.70 633.60 621.70 626.50 34.8M
2023-08-14 631.60 637.70 630.50 632.10 45.2M
2023-08-11 632.50 635.70 628.90 631.20 51.8M
2023-08-10 622.10 636.80 621.00 634.10 70.0M
2023-08-09 623.60 625.00 614.90 617.80 50.4M
2023-08-08 616.50 620.10 601.50 612.50 96.0M
2023-08-07 621.20 628.00 617.00 626.20 45.9M
2023-08-04 622.00 624.30 616.90 622.10 69.0M
2023-08-03 607.40 618.60 605.00 618.50 74.3M
2023-08-02 612.20 617.50 605.70 609.70 117.7M
2023-08-01 633.90 636.90 618.90 621.00 78.7M
2023-07-31 641.30 642.40 633.60 634.20 76.9M
2023-07-28 641.40 650.70 637.20 638.60 132.6M
2023-07-27 636.10 641.00 630.80 640.00 138.5M
2023-07-26 626.20 633.50 620.30 633.20 116.3M
2023-07-25 623.80 627.80 621.90 626.50 52.0M
2023-07-24 608.80 622.80 606.10 622.80 78.2M
2023-07-21 627.30 628.60 617.80 624.80 70.7M
2023-07-20 621.20 631.00 621.00 626.70 64.7M
2023-07-19 628.60 631.20 617.20 622.60 54.6M
2023-07-18 622.10 627.10 616.20 626.30 48.0M
2023-07-17 615.60 624.40 613.70 618.80 43.0M
2023-07-14 621.90 627.70 617.70 618.20 67.0M
2023-07-13 618.60 626.80 615.20 622.20 71.1M
2023-07-12 606.80 622.10 606.80 621.20 94.5M
2023-07-11 597.60 606.10 593.60 605.30 59.9M
2023-07-10 591.90 601.00 591.70 594.80 51.6M
2023-07-07 589.00 596.80 586.30 594.40 60.9M
2023-07-06 594.70 596.70 586.20 589.00 71.6M
2023-07-05 600.80 605.70 599.10 601.10 64.3M
2023-07-04 617.10 619.70 605.90 606.30 64.5M
2023-07-03 608.60 617.60 608.00 615.60 71.8M
2023-06-30 604.50 615.40 603.90 607.30 113.0M
2023-06-29 594.80 602.60 594.60 601.40 65.7M
2023-06-28 584.60 593.50 584.50 593.50 85.7M
2023-06-27 574.40 584.50 573.60 583.40 78.7M
2023-06-26 567.00 572.70 556.20 570.80 67.7M
2023-06-23 572.90 576.20 565.30 567.40 79.4M
2023-06-22 579.70 581.00 570.70 579.00 65.1M
2023-06-21 582.60 590.70 582.60 586.50 59.3M
2023-06-20 585.00 588.40 581.00 581.90 42.8M
2023-06-19 585.00 593.20 584.10 586.70 43.2M
2023-06-16 583.60 592.80 580.10 587.10 230.4M
2023-06-15 581.50 585.00 577.60 581.40 72.5M
2023-06-14 572.80 589.40 572.10 585.90 94.7M
2023-06-13 574.70 574.70 564.00 572.30 62.4M
2023-06-12 575.30 579.10 568.50 573.00 44.7M
2023-06-09 578.40 580.40 567.10 572.60 49.2M
2023-06-08 576.90 584.90 575.50 578.20 69.2M
2023-06-07 573.60 575.20 565.30 573.00 48.1M
2023-06-06 567.00 572.30 563.10 571.90 52.3M
2023-06-05 575.80 580.20 565.80 569.30 60.5M
2023-06-02 560.40 574.70 558.40 573.20 76.3M
2023-06-01 548.20 557.30 548.20 556.10 69.0M
2023-05-31 552.80 560.30 540.20 542.00 241.1M
2023-05-30 561.80 570.60 555.70 558.10 70.6M
2023-05-29 575.20 576.00 558.40 562.90 37.7M
2023-05-26 562.90 570.00 552.20 568.80 61.4M
2023-05-25 558.50 565.30 552.20 562.30 77.7M
2023-05-24 563.40 564.90 554.30 558.20 61.3M
2023-05-23 569.10 569.80 565.30 569.70 44.0M
2023-05-22 560.60 570.70 560.60 568.80 57.9M
2023-05-19 563.70 568.90 560.10 562.70 70.4M
2023-05-18 557.40 563.30 555.60 560.60 59.5M
2023-05-17 545.70 555.50 544.90 555.50 57.6M
2023-05-16 548.90 554.90 548.10 549.80 48.2M
2023-05-15 558.80 561.40 548.20 552.20 54.4M
2023-05-12 559.00 563.10 558.00 558.40 60.3M
2023-05-11 552.20 557.70 547.10 555.60 78.6M
2023-05-10 559.10 563.00 548.50 550.70 59.8M
2023-05-09 553.90 558.60 548.00 553.90 56.6M
2023-05-08 549.70 557.80 548.90 556.70 50.8M
2023-05-05 537.20 547.00 533.50 545.50 87.4M
2023-05-04 540.90 543.50 529.00 533.70 98.1M
2023-05-03 552.90 553.90 539.10 543.60 86.9M
2023-05-02 565.80 569.30 545.90 547.40 105.8M
2023-04-28 585.90 586.60 560.20 564.40 166.9M
2023-04-27 579.00 588.20 573.80 587.50 80.4M
2023-04-26 575.40 579.60 564.60 579.20 111.0M
2023-04-25 595.00 595.10 580.50 582.10 122.4M
2023-04-24 602.60 607.30 599.20 604.90 56.3M
2023-04-21 607.60 608.70 600.00 605.40 111.5M
2023-04-20 626.00 634.10 610.30 611.90 111.0M
2023-04-19 613.30 620.60 609.30 620.00 76.2M
2023-04-18 607.40 618.80 606.80 613.50 92.4M
2023-04-17 612.10 612.90 598.60 601.40 97.4M
2023-04-14 592.40 609.00 589.00 609.00 106.4M
2023-04-13 590.40 593.70 583.40 590.40 64.4M
2023-04-12 586.30 596.30 584.20 591.00 76.9M
2023-04-11 597.90 600.60 583.00 583.00 103.2M
2023-04-06 582.50 594.50 580.90 593.40 80.0M
2023-04-05 587.00 590.90 578.60 583.90 88.4M
2023-04-04 583.60 593.80 583.10 585.50 73.0M
2023-04-03 583.70 592.20 580.90 582.30 76.6M
2023-03-31 596.00 598.80 587.30 588.20 112.6M
2023-03-30 590.90 599.30 586.50 594.70 94.9M
2023-03-29 576.50 585.70 574.80 583.90 84.9M
2023-03-28 576.10 579.40 566.80 572.60 105.2M
2023-03-27 569.10 576.90 557.90 567.40 138.4M
2023-03-24 573.80 574.20 543.60 557.50 224.5M
2023-03-23 583.10 593.30 577.20 578.00 112.0M
2023-03-22 596.70 612.30 591.70 593.10 150.5M
2023-03-21 581.50 601.00 579.90 596.60 185.3M
2023-03-20 545.70 575.80 520.20 567.60 283.5M
2023-03-17 576.60 587.80 545.80 551.80 312.1M
2023-03-16 584.80 593.20 558.30 572.50 239.5M
2023-03-15 612.60 612.80 556.00 563.50 307.8M
2023-03-14 586.90 615.30 582.60 610.80 219.3M
2023-03-13 637.20 637.80 584.60 590.80 323.0M
2023-03-10 636.10 641.40 625.80 639.70 215.3M
2023-03-09 667.60 668.80 662.90 663.00 71.9M
2023-03-08 658.80 673.10 655.80 669.40 71.0M
2023-03-07 676.00 680.20 662.30 662.40 106.0M
2023-03-06 669.40 676.60 667.70 676.60 97.4M
2023-03-03 652.40 667.40 651.80 667.20 102.4M
2023-03-02 648.30 652.60 640.60 651.00 90.6M
2023-03-01 661.70 664.10 649.40 650.80 104.2M
2023-02-28 637.10 666.50 635.30 659.30 202.2M
2023-02-27 629.80 642.10 629.10 638.90 89.1M
2023-02-24 630.00 635.70 625.50 626.90 110.4M
2023-02-23 624.30 631.30 622.30 629.50 69.3M
2023-02-22 627.30 628.90 618.70 622.10 94.1M
2023-02-21 631.00 633.80 621.80 631.70 69.3M
2023-02-20 638.20 640.40 631.50 632.40 58.4M
2023-02-17 633.20 639.70 630.50 636.30 98.2M
2023-02-16 628.60 637.90 628.40 637.90 98.9M
2023-02-15 625.60 628.20 619.70 625.00 73.4M
2023-02-14 625.80 631.00 621.70 626.60 78.9M
2023-02-13 618.60 626.60 617.60 625.00 59.7M
2023-02-10 626.20 627.80 613.70 617.40 91.4M
2023-02-09 629.00 633.70 623.00 626.60 94.3M
2023-02-08 626.70 630.10 621.10 626.50 118.1M
2023-02-07 620.60 625.50 618.20 623.20 96.1M
2023-02-06 616.80 621.60 613.40 617.60 95.8M
2023-02-03 620.70 630.70 608.30 621.30 231.5M
2023-02-02 610.90 634.40 607.40 618.50 284.2M
2023-02-01 599.40 613.60 599.30 608.70 178.8M
2023-01-31 596.40 600.80 592.80 596.50 174.4M
2023-01-30 590.90 595.60 587.90 594.00 96.5M
2023-01-27 592.90 597.70 590.10 592.40 142.4M
2023-01-26 578.60 592.30 578.20 590.50 241.2M
2023-01-25 576.10 577.90 570.30 574.70 88.6M
2023-01-24 580.60 581.70 573.60 580.30 68.4M
2023-01-23 578.40 585.30 577.40 579.50 82.5M
2023-01-20 573.30 577.80 569.90 577.30 106.7M
2023-01-19 575.80 576.20 558.70 568.00 151.1M
2023-01-18 575.20 587.30 575.00 580.70 115.2M
2023-01-17 575.60 579.20 572.50 575.50 86.8M
2023-01-16 580.90 583.00 574.00 575.20 69.8M
2023-01-13 575.60 585.40 573.70 580.10 113.9M
2023-01-12 568.20 575.70 567.60 573.50 109.4M
2023-01-11 573.50 574.10 563.80 565.20 89.8M
2023-01-10 564.40 572.80 563.80 571.40 86.9M
2023-01-09 567.60 572.10 561.90 566.50 131.9M
2023-01-06 564.00 570.20 563.50 569.00 101.9M
2023-01-05 553.50 563.10 550.60 561.00 107.7M
2023-01-04 544.20 558.20 544.10 557.10 132.8M
2023-01-03 532.00 543.40 528.70 541.40 102.7M
2023-01-02 527.80 533.80 526.70 533.20 51.8M