IBEX Medium Cap (IBEXC)

IBEXC
🏛️ スペイン →
17,249.00
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
2023-12-29 13,568.50 13,614.90 13,538.10 13,549.30 4.5M
2023-12-28 13,602.10 13,660.50 13,553.10 13,572.50 3.5M
2023-12-27 13,536.20 13,628.30 13,522.30 13,609.40 4.4M
2023-12-25 13,601.50 13,651.70 13,535.60 13,563.60 3.3M
2023-12-22 13,601.50 13,651.70 13,535.60 13,563.60 3.3M
2023-12-21 13,587.70 13,656.70 13,569.40 13,649.60 4.0M
2023-12-20 13,633.40 13,657.60 13,552.00 13,638.10 4.8M
2023-12-19 13,480.90 13,611.70 13,478.30 13,607.10 4.2M
2023-12-18 13,462.20 13,531.30 13,420.40 13,506.90 4.1M
2023-12-15 13,519.90 13,547.10 13,489.80 13,526.10 5.9M
2023-12-14 13,441.70 13,597.60 13,438.90 13,501.20 5.8M
2023-12-13 13,377.20 13,408.30 13,355.50 13,358.40 4.1M
2023-12-12 13,452.40 13,462.70 13,349.70 13,349.70 3.3M
2023-12-11 13,497.50 13,520.70 13,417.50 13,440.00 3.1M
2023-12-08 13,471.10 13,544.90 13,428.90 13,526.80 4.3M
2023-12-07 13,418.40 13,453.50 13,362.00 13,434.70 3.6M
2023-12-06 13,427.90 13,471.10 13,407.10 13,433.10 2.8M
2023-12-05 13,378.20 13,432.80 13,348.70 13,412.00 4.2M
2023-12-04 13,443.40 13,510.80 13,398.70 13,405.10 3.9M
2023-12-01 13,412.20 13,474.30 13,393.20 13,468.80 4.3M
2023-11-30 13,298.00 13,416.80 13,238.80 13,372.90 8.5M
2023-11-29 13,156.50 13,301.90 13,149.50 13,293.00 4.3M
2023-11-28 13,156.20 13,184.00 13,113.00 13,184.00 3.5M
2023-11-27 13,171.00 13,237.20 13,160.30 13,173.80 4.5M
2023-11-24 13,119.30 13,179.90 13,107.80 13,168.30 4.1M
2023-11-23 13,047.30 13,108.60 13,025.80 13,108.60 2.7M
2023-11-22 12,995.30 13,070.30 12,994.00 13,047.20 3.5M
2023-11-21 13,038.10 13,091.50 12,970.60 12,990.20 3.8M
2023-11-20 12,986.00 13,039.50 12,960.70 13,007.60 4.0M
2023-11-17 12,964.70 13,057.60 12,964.70 12,995.70 4.2M
2023-11-16 13,069.90 13,117.10 12,940.40 12,940.40 4.7M
2023-11-15 12,955.40 13,089.50 12,950.80 13,051.20 9.1M
2023-11-14 12,743.30 12,916.20 12,725.40 12,901.40 3.4M
2023-11-13 12,657.00 12,701.50 12,633.40 12,681.20 3.2M
2023-11-10 12,789.00 12,801.40 12,636.00 12,667.50 2.4M
2023-11-09 12,687.90 12,795.70 12,683.30 12,771.90 3.3M
2023-11-08 12,666.20 12,706.90 12,624.80 12,696.60 8.5M
2023-11-07 12,744.50 12,751.90 12,657.80 12,679.70 2.5M
2023-11-06 12,787.60 12,818.20 12,713.80 12,729.20 2.8M
2023-11-03 12,788.20 12,830.10 12,747.80 12,762.80 3.2M
2023-11-02 12,509.70 12,762.40 12,484.20 12,733.50 4.3M
2023-11-01 12,498.40 12,503.40 12,425.50 12,455.90 4.2M
2023-10-31 12,481.20 12,522.10 12,446.10 12,460.30 4.7M
2023-10-30 12,440.90 12,502.80 12,396.70 12,445.80 3.0M
2023-10-27 12,371.50 12,453.40 12,354.00 12,371.40 2.4M
2023-10-26 12,428.60 12,470.90 12,355.30 12,370.20 3.1M
2023-10-25 12,509.50 12,524.90 12,435.20 12,491.70 2.9M
2023-10-24 12,424.30 12,553.20 12,421.90 12,503.20 2.4M
2023-10-23 12,463.10 12,466.90 12,369.10 12,434.10 2.6M
2023-10-20 12,560.60 12,562.10 12,451.60 12,486.40 3.4M
2023-10-19 12,695.20 12,725.00 12,582.00 12,598.40 3.6M
2023-10-18 12,779.60 12,852.90 12,673.10 12,679.50 2.5M
2023-10-17 12,765.90 12,824.20 12,723.80 12,777.30 2.1M
2023-10-16 12,845.70 12,904.90 12,797.10 12,813.70 2.0M
2023-10-13 12,951.00 12,999.80 12,868.20 12,879.80 2.5M
2023-10-12 12,996.40 13,098.70 12,989.60 12,998.70 1.9M
2023-10-11 12,942.00 13,014.50 12,909.90 12,970.30 3.5M
2023-10-10 12,778.70 12,978.70 12,778.30 12,950.50 3.2M
2023-10-09 12,832.10 12,879.70 12,716.60 12,731.60 2.4M
2023-10-06 12,929.60 12,958.00 12,837.30 12,953.00 2.5M
2023-10-05 12,899.50 12,958.40 12,868.80 12,880.20 2.5M
2023-10-04 12,880.70 12,920.90 12,822.00 12,860.70 3.5M
2023-10-03 13,070.70 13,108.30 12,918.50 12,923.20 3.4M
2023-10-02 13,156.10 13,200.50 13,057.40 13,079.80 4.0M
2023-09-29 13,145.90 13,216.10 13,121.30 13,121.30 4.3M
2023-09-28 13,026.30 13,125.50 13,017.30 13,117.80 2.5M
2023-09-27 13,097.10 13,105.00 12,971.60 13,010.30 3.2M
2023-09-26 13,070.10 13,082.80 13,015.30 13,017.70 2.9M
2023-09-25 13,240.70 13,276.00 13,075.70 13,107.50 2.8M
2023-09-22 13,285.50 13,307.50 13,230.90 13,274.10 2.5M
2023-09-21 13,365.20 13,408.50 13,269.30 13,288.00 3.4M
2023-09-20 13,375.60 13,425.40 13,350.00 13,391.50 3.1M
2023-09-19 13,349.00 13,418.30 13,330.30 13,399.30 2.7M
2023-09-18 13,405.80 13,445.70 13,326.80 13,355.30 2.7M
2023-09-15 13,504.10 13,535.20 13,407.00 13,407.00 7.1M
2023-09-14 13,384.40 13,459.30 13,344.60 13,450.20 5.1M
2023-09-13 13,361.40 13,366.90 13,293.00 13,341.50 2.7M
2023-09-12 13,442.40 13,460.50 13,365.50 13,371.30 2.4M
2023-09-11 13,347.80 13,414.10 13,341.70 13,408.90 2.3M
2023-09-08 13,374.80 13,389.70 13,247.60 13,331.60 2.5M
2023-09-07 13,389.30 13,439.50 13,361.60 13,362.00 2.1M
2023-09-06 13,472.20 13,474.30 13,410.00 13,410.00 2.6M
2023-09-05 13,601.60 13,603.00 13,479.50 13,487.30 2.5M
2023-09-04 13,607.50 13,673.60 13,559.60 13,583.40 2.1M
2023-09-01 13,601.70 13,660.70 13,581.90 13,588.10 2.0M
2023-08-31 13,592.10 13,655.20 13,564.00 13,616.80 3.4M
2023-08-30 13,580.40 13,612.80 13,538.90 13,567.20 2.2M
2023-08-29 13,474.40 13,598.00 13,467.10 13,576.60 3.2M
2023-08-28 13,374.10 13,464.30 13,374.10 13,440.90 1.9M
2023-08-25 13,220.60 13,374.10 13,211.00 13,335.80 1.8M
2023-08-24 13,302.00 13,351.00 13,259.80 13,263.60 1.9M
2023-08-23 13,361.30 13,373.70 13,265.80 13,287.80 2.1M
2023-08-22 13,273.40 13,334.60 13,271.40 13,291.80 2.1M
2023-08-21 13,317.20 13,357.80 13,234.00 13,234.00 2.1M
2023-08-18 13,317.00 13,360.80 13,232.70 13,287.40 3.1M
2023-08-17 13,407.00 13,409.40 13,350.70 13,365.10 2.8M
2023-08-16 13,432.40 13,522.00 13,426.30 13,434.80 2.0M
2023-08-15 13,527.70 13,551.40 13,433.40 13,468.00 2.2M
2023-08-14 13,492.10 13,524.60 13,479.20 13,508.80 1.7M
2023-08-11 13,556.50 13,590.50 13,481.20 13,481.20 2.4M
2023-08-10 13,520.80 13,609.90 13,511.40 13,578.20 2.7M
2023-08-09 13,497.50 13,521.30 13,449.90 13,499.20 2.2M
2023-08-08 13,409.60 13,443.80 13,375.30 13,431.90 2.6M
2023-08-07 13,541.80 13,559.10 13,433.80 13,454.60 2.0M
2023-08-04 13,461.70 13,526.50 13,459.50 13,509.10 2.6M
2023-08-03 13,534.90 13,551.00 13,428.50 13,450.00 2.3M
2023-08-02 13,558.90 13,610.80 13,481.20 13,564.90 3.2M
2023-08-01 13,679.40 13,727.40 13,622.50 13,636.40 3.3M
2023-07-31 13,767.30 13,768.40 13,683.00 13,686.50 3.7M
2023-07-28 13,757.30 13,807.60 13,717.50 13,759.40 4.2M
2023-07-27 13,732.80 13,889.60 13,698.60 13,846.20 3.9M
2023-07-26 13,629.20 13,728.10 13,579.40 13,724.90 2.8M
2023-07-25 13,497.90 13,618.80 13,491.90 13,616.40 3.3M
2023-07-24 13,395.10 13,526.20 13,365.00 13,513.10 3.9M
2023-07-21 13,482.00 13,497.00 13,362.30 13,497.00 4.0M
2023-07-20 13,546.10 13,563.60 13,434.80 13,459.20 3.7M
2023-07-19 13,493.80 13,523.10 13,451.80 13,477.10 3.2M
2023-07-18 13,314.30 13,462.50 13,313.20 13,455.80 2.7M
2023-07-17 13,376.80 13,385.20 13,248.70 13,319.30 2.7M
2023-07-14 13,380.10 13,423.80 13,361.40 13,361.40 3.3M
2023-07-13 13,407.00 13,448.50 13,393.50 13,420.10 3.3M
2023-07-12 13,317.50 13,434.70 13,307.10 13,427.30 3.9M
2023-07-11 13,332.30 13,415.20 13,310.60 13,351.40 2.7M
2023-07-10 13,306.60 13,369.60 13,297.90 13,312.10 3.1M
2023-07-07 13,266.40 13,327.30 13,246.90 13,318.40 3.0M
2023-07-06 13,381.00 13,399.20 13,257.90 13,260.10 3.2M
2023-07-05 13,467.30 13,471.40 13,405.30 13,428.50 3.2M
2023-07-04 13,446.20 13,495.20 13,442.00 13,467.40 2.9M
2023-07-03 13,413.60 13,487.40 13,369.00 13,474.40 3.1M
2023-06-30 13,349.00 13,439.20 13,297.10 13,374.80 7.0M
2023-06-29 13,238.40 13,283.80 13,220.70 13,241.80 2.7M
2023-06-28 13,128.70 13,257.60 13,124.00 13,257.60 3.7M
2023-06-27 13,204.80 13,212.70 13,042.90 13,130.70 4.6M
2023-06-26 13,231.70 13,237.90 13,126.70 13,127.20 4.6M
2023-06-23 13,234.60 13,259.30 13,175.30 13,195.10 3.2M
2023-06-22 13,273.20 13,311.10 13,229.30 13,272.00 3.8M
2023-06-21 13,394.20 13,394.20 13,282.70 13,282.70 3.6M
2023-06-20 13,418.60 13,436.90 13,350.60 13,350.60 4.7M
2023-06-19 13,576.60 13,578.40 13,421.60 13,424.50 4.1M
2023-06-16 13,517.50 13,613.50 13,503.40 13,568.10 8.0M
2023-06-15 13,574.10 13,596.50 13,433.20 13,461.40 4.7M
2023-06-14 13,497.80 13,640.40 13,480.80 13,604.70 4.9M
2023-06-13 13,531.80 13,545.10 13,402.30 13,506.40 5.9M
2023-06-12 13,555.00 13,574.40 13,511.90 13,539.60 3.7M
2023-06-09 13,456.90 13,539.90 13,433.10 13,513.80 4.1M
2023-06-08 13,486.80 13,548.40 13,453.80 13,465.60 3.4M
2023-06-07 13,544.30 13,597.80 13,508.60 13,511.20 3.0M
2023-06-06 13,463.20 13,589.30 13,431.60 13,573.20 2.9M
2023-06-05 13,497.50 13,538.70 13,444.00 13,482.70 3.0M
2023-06-02 13,247.60 13,471.60 13,235.70 13,453.90 3.1M
2023-06-01 13,228.40 13,247.40 13,131.10 13,190.80 3.0M
2023-05-31 13,313.80 13,337.40 13,171.30 13,190.90 7.4M
2023-05-30 13,433.50 13,462.60 13,351.80 13,355.40 2.4M
2023-05-29 13,477.30 13,482.70 13,392.90 13,457.20 2.3M
2023-05-26 13,439.80 13,458.00 13,339.60 13,439.60 3.4M
2023-05-25 13,516.10 13,522.20 13,394.90 13,394.90 3.4M
2023-05-24 13,547.20 13,547.20 13,427.10 13,454.10 3.1M
2023-05-23 13,512.60 13,605.20 13,512.30 13,579.10 3.5M
2023-05-22 13,560.00 13,582.00 13,512.50 13,532.80 3.9M
2023-05-19 13,534.50 13,573.60 13,477.70 13,532.30 5.3M
2023-05-18 13,466.10 13,550.70 13,452.40 13,495.80 3.0M
2023-05-17 13,409.10 13,448.90 13,316.40 13,448.10 3.8M
2023-05-16 13,495.70 13,520.90 13,438.80 13,464.80 5.3M
2023-05-15 13,545.60 13,586.80 13,478.90 13,515.00 4.3M
2023-05-12 13,668.60 13,693.80 13,526.40 13,550.00 3.9M
2023-05-11 13,690.40 13,709.20 13,599.60 13,616.70 4.7M
2023-05-10 13,607.10 13,711.20 13,570.70 13,642.70 4.9M
2023-05-09 13,592.70 13,623.00 13,501.60 13,585.70 5.8M
2023-05-08 13,610.80 13,638.40 13,558.70 13,629.20 5.1M
2023-05-05 13,405.60 13,637.70 13,400.40 13,637.70 6.8M
2023-05-04 13,220.00 13,388.70 13,138.40 13,373.00 5.8M
2023-05-03 13,347.60 13,359.70 13,210.00 13,249.50 5.0M
2023-05-02 13,508.30 13,527.10 13,342.70 13,343.60 3.9M
2023-04-28 13,487.00 13,496.40 13,321.20 13,461.30 5.4M
2023-04-27 13,476.80 13,508.50 13,355.90 13,468.00 4.1M
2023-04-26 13,424.30 13,547.90 13,364.50 13,530.30 5.3M
2023-04-25 13,605.30 13,614.90 13,471.50 13,495.70 5.5M
2023-04-24 13,676.50 13,757.30 13,641.70 13,664.30 4.4M
2023-04-21 13,644.00 13,707.30 13,633.30 13,671.20 4.5M
2023-04-20 13,784.60 13,793.60 13,656.70 13,678.40 4.3M
2023-04-19 13,799.90 13,812.20 13,767.00 13,812.10 4.5M
2023-04-18 13,852.00 13,877.30 13,794.20 13,809.70 4.7M
2023-04-17 13,737.60 13,856.80 13,730.50 13,820.40 4.3M
2023-04-14 13,742.40 13,744.70 13,677.40 13,688.50 4.3M
2023-04-13 13,654.50 13,707.60 13,586.20 13,707.60 4.5M
2023-04-12 13,671.60 13,706.80 13,621.00 13,636.80 4.6M
2023-04-11 13,751.80 13,799.40 13,638.80 13,683.90 4.9M
2023-04-06 13,692.60 13,740.80 13,611.00 13,710.40 2.8M
2023-04-05 13,775.20 13,786.50 13,667.90 13,691.50 3.7M
2023-04-04 13,781.10 13,854.10 13,741.40 13,741.40 3.4M
2023-04-03 13,740.10 13,742.40 13,637.60 13,724.70 3.9M
2023-03-31 13,680.90 13,738.80 13,609.90 13,703.00 4.7M
2023-03-30 13,621.40 13,716.60 13,618.40 13,695.30 3.6M
2023-03-29 13,491.10 13,569.00 13,423.70 13,560.00 3.9M
2023-03-28 13,566.90 13,587.50 13,427.30 13,454.30 3.5M
2023-03-27 13,563.80 13,577.40 13,501.10 13,501.10 3.5M
2023-03-24 13,536.70 13,538.10 13,361.90 13,432.00 4.5M
2023-03-23 13,439.50 13,580.80 13,398.40 13,575.60 3.7M
2023-03-22 13,525.90 13,529.10 13,420.20 13,455.40 3.4M
2023-03-21 13,413.60 13,539.60 13,395.70 13,510.50 3.7M
2023-03-20 13,300.40 13,409.50 13,102.60 13,369.30 5.3M
2023-03-17 13,546.30 13,592.50 13,301.30 13,350.90 5.8M
2023-03-16 13,451.70 13,568.50 13,386.30 13,501.80 5.3M
2023-03-15 13,772.90 13,779.00 13,336.00 13,394.90 6.2M
2023-03-14 13,469.00 13,752.60 13,424.40 13,692.10 6.1M
2023-03-13 13,748.40 13,750.10 13,364.10 13,482.70 9.0M
2023-03-10 13,742.20 13,779.50 13,609.50 13,760.00 7.0M
2023-03-09 13,889.50 13,908.40 13,732.20 13,808.60 4.5M
2023-03-08 13,829.30 13,891.70 13,730.20 13,891.70 4.8M
2023-03-07 13,821.70 13,926.50 13,784.90 13,789.90 4.7M
2023-03-06 13,959.70 13,975.40 13,852.60 13,857.40 5.4M
2023-03-03 13,941.40 14,009.00 13,923.20 13,976.90 6.6M
2023-03-02 13,810.50 13,947.90 13,755.70 13,925.40 6.3M
2023-03-01 13,931.20 14,027.50 13,754.40 13,851.30 8.6M
2023-02-28 13,901.60 13,925.40 13,823.00 13,880.30 12.6M
2023-02-27 13,796.30 13,900.70 13,768.80 13,900.70 5.6M
2023-02-24 13,903.10 13,927.20 13,781.00 13,796.70 7.9M
2023-02-23 13,887.30 13,931.90 13,806.40 13,922.80 5.3M
2023-02-22 13,877.00 13,883.60 13,762.20 13,883.60 5.7M
2023-02-21 13,892.00 13,953.30 13,829.80 13,935.30 4.2M
2023-02-20 13,949.30 14,015.20 13,859.00 13,893.20 5.0M
2023-02-17 13,846.90 13,921.40 13,795.50 13,900.00 3.8M
2023-02-16 13,928.00 13,946.90 13,854.80 13,881.00 4.8M
2023-02-15 13,897.70 13,906.10 13,848.90 13,906.10 3.8M
2023-02-14 13,932.90 13,939.80 13,850.20 13,867.10 5.0M
2023-02-13 13,743.50 13,882.10 13,676.30 13,865.80 4.9M
2023-02-10 14,034.10 14,047.60 13,828.30 13,831.30 7.3M
2023-02-09 14,099.10 14,126.30 14,039.10 14,039.10 6.7M
2023-02-08 14,050.50 14,156.30 14,032.90 14,050.30 10.9M
2023-02-07 13,890.30 13,994.90 13,817.80 13,994.90 11.7M
2023-02-06 13,949.20 13,949.90 13,826.10 13,909.90 4.8M
2023-02-03 13,953.10 14,016.40 13,894.10 14,004.40 4.9M
2023-02-02 13,945.00 14,044.00 13,929.00 13,958.90 6.4M
2023-02-01 13,765.70 13,952.70 13,747.90 13,898.50 5.3M
2023-01-31 13,690.00 13,724.50 13,650.50 13,714.10 3.9M
2023-01-30 13,713.50 13,753.20 13,671.50 13,703.80 4.2M
2023-01-27 13,625.80 13,705.20 13,591.80 13,698.70 4.6M
2023-01-26 13,568.20 13,666.10 13,561.80 13,628.50 4.0M
2023-01-25 13,535.90 13,555.20 13,484.30 13,546.60 4.0M
2023-01-24 13,556.00 13,572.90 13,454.80 13,521.90 5.4M
2023-01-23 13,470.00 13,535.00 13,456.00 13,511.30 3.9M
2023-01-20 13,361.50 13,461.20 13,353.70 13,455.00 4.6M
2023-01-19 13,386.20 13,421.30 13,268.30 13,355.90 4.4M
2023-01-18 13,470.60 13,532.00 13,456.40 13,483.30 4.9M
2023-01-17 13,356.70 13,507.60 13,356.30 13,507.60 3.8M
2023-01-16 13,371.80 13,382.80 13,287.40 13,373.20 4.1M
2023-01-13 13,260.40 13,392.90 13,258.00 13,332.90 5.9M
2023-01-12 13,233.70 13,310.20 13,210.00 13,256.80 7.5M
2023-01-11 13,277.40 13,309.90 13,227.90 13,234.60 6.3M
2023-01-10 13,242.20 13,285.70 13,212.20 13,271.90 4.0M
2023-01-09 13,334.00 13,395.30 13,290.00 13,308.90 4.8M
2023-01-06 13,226.30 13,328.60 13,131.50 13,327.50 3.1M
2023-01-05 13,122.80 13,181.00 13,091.00 13,170.60 5.7M
2023-01-04 13,016.10 13,207.90 13,008.30 13,192.60 4.6M
2023-01-03 13,013.00 13,121.60 12,968.30 13,019.80 4.7M
2023-01-02 12,923.70 13,042.50 12,900.10 13,014.30 2.8M