IBEX Top Dividend (IBEXD)

IBEXD
🏛️ スペイン →
4,339.80
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
2021-12-30 2,494.70 2,502.30 2,488.20 2,498.70 72.3M
2021-12-29 2,498.90 2,503.90 2,485.90 2,501.70 64.0M
2021-12-28 2,481.20 2,511.00 2,480.20 2,501.10 56.3M
2021-12-27 2,447.50 2,484.80 2,447.50 2,482.90 57.5M
2021-12-23 2,437.30 2,466.30 2,435.70 2,464.00 72.3M
2021-12-22 2,418.60 2,434.20 2,414.60 2,434.20 62.2M
2021-12-21 2,402.30 2,420.40 2,393.10 2,419.00 82.4M
2021-12-20 2,354.70 2,385.60 2,335.90 2,381.10 98.8M
2021-12-17 2,412.30 2,419.70 2,381.30 2,397.60 193.4M
2021-12-16 2,425.90 2,435.10 2,413.00 2,427.30 109.3M
2021-12-15 2,421.60 2,423.20 2,403.10 2,405.90 79.7M
2021-12-14 2,396.00 2,424.40 2,395.80 2,419.90 91.0M
2021-12-13 2,415.90 2,426.10 2,393.20 2,393.20 79.4M
2021-12-10 2,409.40 2,416.90 2,402.50 2,411.30 65.7M
2021-12-09 2,429.20 2,429.70 2,412.30 2,414.00 74.9M
2021-12-08 2,439.30 2,444.80 2,417.40 2,426.10 108.6M
2021-12-07 2,438.20 2,445.50 2,426.60 2,438.60 99.3M
2021-12-06 2,393.40 2,426.60 2,387.10 2,420.10 83.5M
2021-12-03 2,393.70 2,397.00 2,364.90 2,371.20 104.6M
2021-12-02 2,387.30 2,394.10 2,368.20 2,383.60 121.4M
2021-12-01 2,397.70 2,416.00 2,393.10 2,408.00 118.5M
2021-11-30 2,386.70 2,411.70 2,372.60 2,389.70 214.5M
2021-11-29 2,412.00 2,432.50 2,397.60 2,403.00 118.0M
2021-11-26 2,423.10 2,425.50 2,387.00 2,391.90 188.8M
2021-11-25 2,484.20 2,489.60 2,473.90 2,485.70 70.7M
2021-11-24 2,489.40 2,502.20 2,477.50 2,479.40 97.3M
2021-11-23 2,476.80 2,502.50 2,467.40 2,481.80 118.8M
2021-11-22 2,464.70 2,496.60 2,463.80 2,491.70 125.3M
2021-11-19 2,501.50 2,505.30 2,449.00 2,456.00 144.6M
2021-11-18 2,512.40 2,516.80 2,483.80 2,487.70 109.7M
2021-11-17 2,527.00 2,528.50 2,511.80 2,517.50 79.2M
2021-11-16 2,543.80 2,548.30 2,525.90 2,526.90 99.0M
2021-11-15 2,533.90 2,545.10 2,524.10 2,545.10 84.3M
2021-11-12 2,551.70 2,552.10 2,534.80 2,541.00 64.0M
2021-11-11 2,549.30 2,563.80 2,546.50 2,551.10 81.8M
2021-11-10 2,530.70 2,554.30 2,529.30 2,553.00 79.3M
2021-11-09 2,530.80 2,545.90 2,525.10 2,531.70 74.8M
2021-11-08 2,548.90 2,550.80 2,529.30 2,530.10 72.5M
2021-11-05 2,528.70 2,550.60 2,516.70 2,545.80 97.5M
2021-11-04 2,550.60 2,564.20 2,522.60 2,528.20 157.7M
2021-11-03 2,554.70 2,555.50 2,529.20 2,543.50 94.7M
2021-11-02 2,574.50 2,574.50 2,551.40 2,557.70 85.9M
2021-11-01 2,550.90 2,587.70 2,549.60 2,577.30 112.1M
2021-10-29 2,531.10 2,557.40 2,523.90 2,541.70 162.0M
2021-10-28 2,525.40 2,532.40 2,500.20 2,530.80 115.4M
2021-10-27 2,533.60 2,536.20 2,521.10 2,529.00 85.4M
2021-10-26 2,532.80 2,537.50 2,518.90 2,530.60 81.3M
2021-10-25 2,524.70 2,541.30 2,522.00 2,531.30 107.3M
2021-10-22 2,518.30 2,533.00 2,505.20 2,521.30 69.6M
2021-10-21 2,540.10 2,540.30 2,515.30 2,515.30 87.4M
2021-10-20 2,529.60 2,547.60 2,523.30 2,546.10 77.6M
2021-10-19 2,536.20 2,545.40 2,526.10 2,532.80 80.7M
2021-10-18 2,545.50 2,545.50 2,524.00 2,533.30 80.3M
2021-10-15 2,556.60 2,560.50 2,541.30 2,544.00 134.7M
2021-10-14 2,555.80 2,566.00 2,542.00 2,548.90 102.5M
2021-10-13 2,562.90 2,562.90 2,530.00 2,538.60 125.2M
2021-10-12 2,532.80 2,567.60 2,508.70 2,567.60 96.2M
2021-10-11 2,554.90 2,563.30 2,542.10 2,547.30 79.0M
2021-10-08 2,547.00 2,565.20 2,545.40 2,555.50 97.2M
2021-10-07 2,542.50 2,563.10 2,533.30 2,548.30 123.7M
2021-10-06 2,544.60 2,544.60 2,509.10 2,526.40 109.7M
2021-10-05 2,531.90 2,551.10 2,526.50 2,551.10 103.4M
2021-10-04 2,528.00 2,552.30 2,509.50 2,527.70 93.1M
2021-10-01 2,510.30 2,529.00 2,501.20 2,523.90 106.9M
2021-09-30 2,562.20 2,566.70 2,527.10 2,535.00 119.1M
2021-09-29 2,525.10 2,550.20 2,518.70 2,546.60 115.6M
2021-09-28 2,557.40 2,570.20 2,520.00 2,520.00 126.0M
2021-09-27 2,523.70 2,556.20 2,516.90 2,554.70 128.2M
2021-09-24 2,509.00 2,514.40 2,504.40 2,511.40 90.8M
2021-09-23 2,489.00 2,515.70 2,488.70 2,512.20 103.1M
2021-09-22 2,456.60 2,481.60 2,454.10 2,473.60 117.8M
2021-09-21 2,435.70 2,456.60 2,433.70 2,439.80 107.2M
2021-09-20 2,445.30 2,445.30 2,400.10 2,424.60 141.5M
2021-09-17 2,475.90 2,495.10 2,468.80 2,470.30 396.4M
2021-09-16 2,453.60 2,476.00 2,453.60 2,465.70 115.4M
2021-09-15 2,454.50 2,465.80 2,448.10 2,456.00 111.6M
2021-09-14 2,470.90 2,480.90 2,455.90 2,459.30 76.7M
2021-09-13 2,443.80 2,477.70 2,443.40 2,476.10 65.2M
2021-09-10 2,464.70 2,464.70 2,431.70 2,437.60 74.9M
2021-09-09 2,463.50 2,464.30 2,443.90 2,457.90 75.2M
2021-09-08 2,484.10 2,490.80 2,457.10 2,477.00 84.6M
2021-09-07 2,482.70 2,492.10 2,476.30 2,490.10 67.7M
2021-09-06 2,492.70 2,492.80 2,477.10 2,478.40 39.8M
2021-09-03 2,504.40 2,513.10 2,481.90 2,484.00 77.3M
2021-09-02 2,505.10 2,513.40 2,498.50 2,506.20 57.2M
2021-09-01 2,496.10 2,524.40 2,496.10 2,507.90 78.2M
2021-08-31 2,489.90 2,500.50 2,473.90 2,483.40 107.0M
2021-08-30 2,497.10 2,500.10 2,485.80 2,492.70 34.4M
2021-08-27 2,488.10 2,499.40 2,479.00 2,499.40 45.8M
2021-08-26 2,496.30 2,501.00 2,485.70 2,488.30 60.8M
2021-08-25 2,493.40 2,501.00 2,489.90 2,501.00 76.1M
2021-08-24 2,506.50 2,506.50 2,480.60 2,490.00 59.4M
2021-08-23 2,494.70 2,501.00 2,479.30 2,499.80 52.3M
2021-08-20 2,485.50 2,488.60 2,462.30 2,478.30 71.5M
2021-08-19 2,482.90 2,500.10 2,465.60 2,486.40 77.9M
2021-08-18 2,487.40 2,515.80 2,486.20 2,515.80 64.3M
2021-08-17 2,491.30 2,494.40 2,476.90 2,485.90 70.2M
2021-08-16 2,500.60 2,512.10 2,492.60 2,501.60 53.3M
2021-08-13 2,509.30 2,517.60 2,502.40 2,513.90 55.8M
2021-08-12 2,502.40 2,512.40 2,499.90 2,505.50 59.5M
2021-08-11 2,483.60 2,503.00 2,478.30 2,502.10 65.6M
2021-08-10 2,477.20 2,484.00 2,464.30 2,479.50 61.3M
2021-08-09 2,471.20 2,480.90 2,462.70 2,477.20 60.6M
2021-08-06 2,458.00 2,474.00 2,441.90 2,474.00 83.4M
2021-08-05 2,446.10 2,459.00 2,438.60 2,457.60 66.1M
2021-08-04 2,465.10 2,465.10 2,432.00 2,447.30 79.0M
2021-08-03 2,444.70 2,461.50 2,434.30 2,456.20 89.9M
2021-08-02 2,424.60 2,448.40 2,422.90 2,433.10 89.0M
2021-07-30 2,415.90 2,420.30 2,391.90 2,414.60 122.6M
2021-07-29 2,420.10 2,445.40 2,416.80 2,422.00 133.3M
2021-07-28 2,405.20 2,422.30 2,396.10 2,414.50 80.0M
2021-07-27 2,405.00 2,408.50 2,379.80 2,408.50 76.2M
2021-07-26 2,367.90 2,409.50 2,358.40 2,409.50 82.2M
2021-07-23 2,365.40 2,387.20 2,361.80 2,378.30 75.3M
2021-07-22 2,362.80 2,375.80 2,351.70 2,356.00 75.2M
2021-07-21 2,314.80 2,357.10 2,306.80 2,352.90 87.5M
2021-07-20 2,289.00 2,306.80 2,270.70 2,298.40 79.8M
2021-07-19 2,326.80 2,326.80 2,266.60 2,279.40 114.2M
2021-07-16 2,353.60 2,366.80 2,317.00 2,335.50 83.1M
2021-07-15 2,369.50 2,369.50 2,344.00 2,352.30 65.8M
2021-07-14 2,380.50 2,389.50 2,371.40 2,375.00 68.2M
2021-07-13 2,417.10 2,417.30 2,378.30 2,382.40 76.5M
2021-07-12 2,406.40 2,412.20 2,379.70 2,411.40 60.4M
2021-07-09 2,365.20 2,403.90 2,359.70 2,402.30 85.7M
2021-07-08 2,386.10 2,390.40 2,347.60 2,360.30 119.9M
2021-07-07 2,410.40 2,420.70 2,390.80 2,400.60 92.1M
2021-07-06 2,444.90 2,447.40 2,396.60 2,401.80 90.6M
2021-07-05 2,441.10 2,460.50 2,430.30 2,457.70 59.4M
2021-07-02 2,449.60 2,463.20 2,436.00 2,442.50 72.3M
2021-07-01 2,429.00 2,450.50 2,429.00 2,447.50 73.0M
2021-06-30 2,429.30 2,434.20 2,396.00 2,418.20 100.7M
2021-06-29 2,425.90 2,443.50 2,421.30 2,433.70 80.1M
2021-06-28 2,462.60 2,464.20 2,428.20 2,428.20 80.8M
2021-06-25 2,461.50 2,465.70 2,452.00 2,463.60 73.9M
2021-06-24 2,445.10 2,460.10 2,435.90 2,453.90 79.1M
2021-06-23 2,452.60 2,457.50 2,428.80 2,428.80 72.0M
2021-06-22 2,468.60 2,468.60 2,437.30 2,448.50 81.9M
2021-06-21 2,449.70 2,461.90 2,427.70 2,458.00 95.7M
2021-06-18 2,495.80 2,495.80 2,448.80 2,458.80 276.9M
2021-06-17 2,529.00 2,541.60 2,509.80 2,509.80 113.5M
2021-06-16 2,560.10 2,562.90 2,531.20 2,531.20 103.8M
2021-06-15 2,565.80 2,565.80 2,544.50 2,553.70 69.9M
2021-06-14 2,541.70 2,566.10 2,541.20 2,561.00 75.1M
2021-06-11 2,539.10 2,541.20 2,529.70 2,537.80 64.9M
2021-06-10 2,535.80 2,552.90 2,527.50 2,540.90 91.1M
2021-06-09 2,536.40 2,543.30 2,524.90 2,530.00 72.4M
2021-06-08 2,530.70 2,542.50 2,520.30 2,539.40 82.7M
2021-06-07 2,516.70 2,539.30 2,508.80 2,533.10 77.2M
2021-06-04 2,531.10 2,535.10 2,511.90 2,515.30 76.5M
2021-06-03 2,522.80 2,532.70 2,509.90 2,532.10 91.4M
2021-06-02 2,524.00 2,530.10 2,509.60 2,520.40 90.0M
2021-06-01 2,511.20 2,525.90 2,495.60 2,520.70 95.3M
2021-05-31 2,527.10 2,528.80 2,512.50 2,512.50 72.8M
2021-05-28 2,543.20 2,543.20 2,515.60 2,517.40 144.8M
2021-05-27 2,524.40 2,547.40 2,518.60 2,530.20 222.5M
2021-05-26 2,525.50 2,528.80 2,508.50 2,524.60 96.4M
2021-05-25 2,534.40 2,535.60 2,516.30 2,518.10 88.8M
2021-05-24 2,534.40 2,538.10 2,517.40 2,527.00 62.0M
2021-05-21 2,521.60 2,538.00 2,512.70 2,529.10 104.1M
2021-05-20 2,528.40 2,531.90 2,497.30 2,521.90 84.4M
2021-05-19 2,537.40 2,549.80 2,499.30 2,524.00 130.2M
2021-05-18 2,571.10 2,578.30 2,543.80 2,551.30 112.7M
2021-05-17 2,557.20 2,575.20 2,544.50 2,559.90 106.8M
2021-05-14 2,534.10 2,554.30 2,528.90 2,554.30 101.7M
2021-05-13 2,527.90 2,529.50 2,491.80 2,524.30 107.6M
2021-05-12 2,527.70 2,550.40 2,522.80 2,541.00 122.6M
2021-05-11 2,551.00 2,552.70 2,523.20 2,530.40 130.2M
2021-05-10 2,521.00 2,567.10 2,520.30 2,565.10 160.3M
2021-05-07 2,506.80 2,512.10 2,488.40 2,507.30 123.4M
2021-05-06 2,476.50 2,496.00 2,470.40 2,496.00 117.9M
2021-05-05 2,458.90 2,474.20 2,452.50 2,473.60 123.5M
2021-05-04 2,436.50 2,477.50 2,434.40 2,436.80 146.2M
2021-05-03 2,410.20 2,431.60 2,401.20 2,427.70 105.6M
2021-04-30 2,399.90 2,417.70 2,399.20 2,405.40 195.5M
2021-04-29 2,404.70 2,412.80 2,393.80 2,397.10 104.0M
2021-04-28 2,394.20 2,401.20 2,383.90 2,396.60 123.4M
2021-04-27 2,379.80 2,385.60 2,365.00 2,383.00 85.1M
2021-04-26 2,360.90 2,382.40 2,351.80 2,381.50 93.0M
2021-04-23 2,365.30 2,371.20 2,349.10 2,358.80 69.4M
2021-04-22 2,362.50 2,371.60 2,352.70 2,371.60 85.1M
2021-04-21 2,357.10 2,370.30 2,333.50 2,358.70 98.6M
2021-04-20 2,411.00 2,411.00 2,347.50 2,352.80 115.1M
2021-04-19 2,395.00 2,418.10 2,391.80 2,409.50 101.4M
2021-04-16 2,384.30 2,395.60 2,378.50 2,392.70 111.1M
2021-04-15 2,405.00 2,405.20 2,376.90 2,380.10 88.2M
2021-04-14 2,387.70 2,401.90 2,372.80 2,401.70 79.0M
2021-04-13 2,399.90 2,402.10 2,370.70 2,385.60 90.8M
2021-04-12 2,395.40 2,403.60 2,380.30 2,395.70 83.9M
2021-04-09 2,405.40 2,408.40 2,391.00 2,394.50 87.6M
2021-04-08 2,417.10 2,417.20 2,388.90 2,405.30 102.7M
2021-04-07 2,397.90 2,413.40 2,397.30 2,408.40 81.2M
2021-04-06 2,403.60 2,410.10 2,392.20 2,394.70 128.2M
2021-04-01 2,393.60 2,393.60 2,374.40 2,381.20 97.3M
2021-03-31 2,399.80 2,412.50 2,388.00 2,388.40 198.1M
2021-03-30 2,392.10 2,411.30 2,385.90 2,398.40 113.0M
2021-03-29 2,371.90 2,391.10 2,355.60 2,379.70 123.5M
2021-03-26 2,355.70 2,373.40 2,345.90 2,373.40 165.8M
2021-03-25 2,354.80 2,359.20 2,316.30 2,342.40 101.9M
2021-03-24 2,332.50 2,359.40 2,314.30 2,359.40 105.2M
2021-03-23 2,341.00 2,350.60 2,323.50 2,341.20 119.4M
2021-03-22 2,360.70 2,360.80 2,335.90 2,340.60 140.2M
2021-03-19 2,380.40 2,396.50 2,362.20 2,368.60 242.6M
2021-03-18 2,389.40 2,404.40 2,378.00 2,397.70 144.5M
2021-03-17 2,382.40 2,386.60 2,365.50 2,377.80 109.5M
2021-03-16 2,384.00 2,392.70 2,365.30 2,378.80 128.3M
2021-03-15 2,372.10 2,399.40 2,364.40 2,371.30 123.2M
2021-03-12 2,336.90 2,363.70 2,332.00 2,363.70 91.0M
2021-03-11 2,355.40 2,360.30 2,327.70 2,337.10 118.1M
2021-03-10 2,336.60 2,359.40 2,331.70 2,347.00 129.0M
2021-03-09 2,349.20 2,357.70 2,319.20 2,332.60 165.9M
2021-03-08 2,328.70 2,342.90 2,311.50 2,341.10 145.4M
2021-03-05 2,312.10 2,323.80 2,291.70 2,312.70 147.8M
2021-03-04 2,289.80 2,318.70 2,289.00 2,315.50 114.7M
2021-03-03 2,308.00 2,327.10 2,282.70 2,300.80 131.5M
2021-03-02 2,295.20 2,316.40 2,290.80 2,298.90 105.6M
2021-03-01 2,270.90 2,305.10 2,270.20 2,301.30 107.8M
2021-02-26 2,245.70 2,275.50 2,230.40 2,244.10 169.1M
2021-02-25 2,260.40 2,282.80 2,256.40 2,276.50 182.1M
2021-02-24 2,247.00 2,256.30 2,229.50 2,247.60 125.5M
2021-02-23 2,237.50 2,254.70 2,215.80 2,247.80 156.4M
2021-02-22 2,229.00 2,235.50 2,212.10 2,233.40 112.3M
2021-02-19 2,208.90 2,232.30 2,198.30 2,228.10 113.7M
2021-02-18 2,232.90 2,241.40 2,208.40 2,208.40 92.0M
2021-02-17 2,227.10 2,240.00 2,218.70 2,228.20 110.1M
2021-02-16 2,247.60 2,248.60 2,218.40 2,226.90 92.1M
2021-02-15 2,221.10 2,243.50 2,210.40 2,242.80 101.3M
2021-02-12 2,194.90 2,201.80 2,169.50 2,200.60 88.2M
2021-02-11 2,214.90 2,219.80 2,192.50 2,196.00 76.3M
2021-02-10 2,216.60 2,221.60 2,201.00 2,214.30 97.3M
2021-02-09 2,237.70 2,238.10 2,208.20 2,213.60 93.6M
2021-02-08 2,243.80 2,250.00 2,226.80 2,238.20 107.0M
2021-02-05 2,219.30 2,234.90 2,211.70 2,226.00 144.2M
2021-02-04 2,208.90 2,219.60 2,194.50 2,213.00 152.9M
2021-02-03 2,199.80 2,211.70 2,180.10 2,202.20 129.7M
2021-02-02 2,162.50 2,180.00 2,148.20 2,180.00 144.8M
2021-02-01 2,150.80 2,156.00 2,138.60 2,145.60 120.0M
2021-01-29 2,157.10 2,166.20 2,133.60 2,133.60 162.0M
2021-01-28 2,129.20 2,174.90 2,114.50 2,166.60 131.9M
2021-01-27 2,169.80 2,194.50 2,126.90 2,149.40 135.5M
2021-01-26 2,146.60 2,183.60 2,146.60 2,172.80 118.3M
2021-01-25 2,195.70 2,198.50 2,130.20 2,143.10 152.1M
2021-01-22 2,199.30 2,201.10 2,171.10 2,184.70 131.4M
2021-01-21 2,244.40 2,256.40 2,215.90 2,215.90 113.1M
2021-01-20 2,251.40 2,257.00 2,229.80 2,241.30 86.6M
2021-01-19 2,273.90 2,277.00 2,236.90 2,241.20 93.4M
2021-01-18 2,240.40 2,257.40 2,232.00 2,257.40 69.4M
2021-01-15 2,277.20 2,291.30 2,230.50 2,246.90 156.8M
2021-01-14 2,276.10 2,294.00 2,270.80 2,289.30 132.4M
2021-01-13 2,269.40 2,282.00 2,265.00 2,275.40 133.0M
2021-01-12 2,254.30 2,272.00 2,247.20 2,267.80 121.4M
2021-01-11 2,251.40 2,258.70 2,232.30 2,243.70 117.2M
2021-01-08 2,279.20 2,279.20 2,249.20 2,255.90 127.3M
2021-01-07 2,253.20 2,267.40 2,224.90 2,265.40 143.2M
2021-01-06 2,198.90 2,260.00 2,194.90 2,245.50 176.3M
2021-01-05 2,159.20 2,184.30 2,155.90 2,176.80 116.0M
2021-01-04 2,204.10 2,210.10 2,162.10 2,172.10 149.2M