Madrid Technology and Telecommunications (ICMS.MA)

ICMS.MA
🏛️ スペイン →
760.26
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
09:00 749.45 749.84 748.42 749.84 615.5K
09:05 749.43 749.94 749.00 749.94 138.6K
09:10 750.07 750.42 749.58 749.58 196.1K
09:15 749.80 751.58 749.80 751.38 173.7K
09:20 751.88 752.46 751.88 752.46 239.2K
09:25 752.33 752.88 752.33 752.83 250.8K
09:30 753.08 753.13 752.61 753.06 121.9K
09:35 752.64 753.20 752.64 753.20 113.6K
09:40 753.00 753.29 752.74 752.74 138.8K
09:45 752.81 752.81 751.92 751.92 81.7K
09:50 751.27 751.27 750.78 751.14 584.9K
09:55 750.82 751.17 750.78 750.78 65.8K
10:00 751.33 751.98 751.33 751.91 29.8K
10:05 751.99 752.31 751.99 752.04 78.6K
10:10 752.07 752.37 752.07 752.28 106.1K
10:15 751.94 752.02 751.88 751.97 126.0K
10:20 751.95 752.18 751.93 751.93 162.5K
10:25 751.96 752.32 751.96 752.17 93.2K
10:30 752.08 752.29 752.04 752.11 1,242.0K
10:35 751.94 752.27 751.94 752.27 62.4K
10:40 752.21 752.38 752.13 752.28 66.6K
10:45 752.22 752.23 751.88 752.02 239.1K
10:50 752.10 752.10 751.49 751.49 21.9K
10:55 751.47 751.90 751.47 751.90 823.1K
11:00 751.73 752.08 751.73 752.08 10.7K
11:05 751.81 751.90 751.67 751.71 84.2K
11:10 751.62 751.89 751.39 751.39 23.3K
11:15 751.29 751.76 751.29 751.76 86.8K
11:20 751.73 751.83 751.68 751.68 69.3K
11:25 751.71 751.89 751.70 751.79 30.7K
11:30 751.92 752.07 751.88 752.07 17.7K
11:35 752.02 752.02 751.88 751.97 13.8K
11:40 751.83 751.83 751.36 751.36 38.5K
11:45 751.33 751.33 750.89 751.09 57.9K
11:50 751.07 751.09 750.92 750.92 33.4K
11:55 750.92 750.95 750.52 750.65 34.8K
12:00 750.89 751.09 750.89 751.09 35.1K
12:05 751.05 751.20 751.03 751.08 28.8K
12:10 751.08 751.64 751.08 751.64 44.4K
12:15 751.61 751.65 751.45 751.53 179.7K
12:20 751.69 751.69 750.82 751.32 42.9K
12:25 751.32 751.32 751.09 751.27 58.6K
12:30 751.24 751.46 751.24 751.46 42.6K
12:35 751.46 751.57 751.36 751.57 9.8K
12:40 751.57 751.64 751.53 751.61 316.1K
12:45 751.59 751.61 751.54 751.56 25.9K
12:50 751.56 751.69 751.56 751.67 7.7K
12:55 751.67 751.67 751.25 751.59 190.2K
13:00 751.59 751.59 750.82 750.92 24.1K
13:05 750.93 750.93 750.60 750.60 331.9K
13:10 750.30 750.30 749.31 749.31 39.9K
13:15 749.19 749.19 748.94 749.19 33.9K
13:20 749.18 749.18 748.56 748.78 62.0K
13:25 748.91 749.71 748.91 749.71 20.6K
13:30 749.52 750.18 749.52 750.06 39.9K
13:35 750.03 750.05 749.85 749.85 13.8K
13:40 749.67 749.68 749.56 749.68 12.2K
13:45 749.59 749.94 749.52 749.94 36.1K
13:50 750.16 750.24 750.04 750.22 8.5K
13:55 750.06 750.06 749.73 749.73 20.1K
14:00 749.69 749.69 748.54 748.54 117.5K
14:05 748.44 748.49 748.40 748.41 15.0K
14:10 748.75 749.42 748.75 749.42 192.7K
14:15 749.36 749.60 749.20 749.60 38.0K
14:20 749.58 750.06 749.46 750.01 21.8K
14:25 749.84 749.84 749.35 749.35 94.0K
14:30 748.86 748.86 748.19 748.19 53.9K
14:35 748.29 748.58 748.29 748.58 33.4K
14:40 748.65 748.95 748.65 748.93 25.2K
14:45 748.91 749.01 748.60 749.00 84.7K
14:50 748.83 748.83 748.45 748.45 13.0K
14:55 748.45 748.62 748.34 748.57 55.1K
15:00 748.51 749.01 748.51 748.94 21.8K
15:05 748.80 749.63 748.80 749.57 16.7K
15:10 749.57 749.57 749.37 749.39 11.6K
15:15 749.38 749.51 749.33 749.51 11.0K
15:20 749.49 749.58 749.39 749.48 14.6K
15:25 749.55 749.55 749.28 749.53 35.1K
15:30 749.43 749.68 749.43 749.63 101.3K
15:35 749.67 749.92 749.67 749.92 68.4K
15:40 750.28 750.54 750.28 750.37 49.4K
15:45 750.44 750.65 750.36 750.36 163.6K
15:50 750.43 750.67 750.43 750.67 166.1K
15:55 750.28 750.28 749.93 750.15 71.0K
16:00 750.11 750.43 750.11 750.15 132.2K
16:05 750.00 750.11 749.64 749.72 128.0K
16:10 749.79 750.39 749.79 749.83 144.4K
16:15 749.70 750.16 749.70 750.16 45.0K
16:20 750.33 750.33 749.93 750.03 219.2K
16:25 749.98 750.22 749.97 750.22 81.5K
16:30 750.30 750.68 750.30 750.68 27.1K
16:35 750.85 750.87 750.77 750.77 21.2K
16:40 750.83 750.83 750.50 750.59 46.9K
16:45 750.63 751.01 750.63 751.01 27.0K
16:50 751.00 751.13 750.78 751.13 22.4K
16:55 751.35 751.35 750.96 751.11 158.7K
17:00 750.88 750.88 750.65 750.72 17.2K
17:05 750.61 750.88 750.61 750.67 215.2K
17:10 750.61 750.71 750.61 750.71 14.1K
17:15 750.85 750.87 750.70 750.72 46.2K
17:20 750.68 750.68 750.09 750.15 109.4K
17:25 750.23 750.23 749.65 749.65 181.5K
17:30 749.73 749.73 749.73 749.73 52.7K
17:35 749.73 749.88 749.73 749.88 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 757.08 761.89 754.58 760.26 10.9M
2025-09-26 751.01 757.10 749.33 757.10 6.8M
2025-09-25 749.45 753.29 748.19 749.88 11.1M
2025-09-24 756.65 759.35 753.45 754.19 18.3M
2025-09-23 762.21 763.63 758.40 758.40 19.0M
2025-09-22 768.47 768.47 761.17 761.17 16.5M
2025-09-19 772.44 777.73 770.18 772.24 16.3M
2025-09-18 776.45 778.58 770.94 771.80 21.2M
2025-09-17 772.02 775.01 769.76 773.47 9.2M
2025-09-16 780.05 780.07 769.42 771.69 11.5M
2025-09-15 783.21 786.97 780.19 780.19 11.4M
2025-09-12 781.49 783.72 779.21 782.95 6.0M
2025-09-11 779.85 784.66 778.60 781.40 6.8M
2025-09-10 783.60 784.36 777.75 779.31 8.2M
2025-09-09 784.00 786.29 780.97 784.73 9.8M
2025-09-08 782.93 786.40 782.81 784.59 14.1M
2025-09-05 778.11 785.61 776.80 784.19 21.7M
2025-09-04 774.65 781.91 774.44 776.99 7.1M
2025-09-03 782.13 782.20 773.79 775.62 14.2M
2025-09-02 789.36 789.36 772.49 776.78 8.0M
2025-09-01 794.22 796.57 785.29 790.29 8.3M
2025-08-29 806.02 806.90 798.81 799.71 8.2M
2025-08-28 808.87 812.22 803.00 807.30 9.6M
2025-08-27 806.85 813.33 805.96 808.67 9.5M
2025-08-26 807.34 812.12 802.86 806.10 19.9M
2025-08-25 809.20 812.49 806.95 809.96 13.1M
2025-08-22 806.81 812.21 800.04 810.92 25.5M
2025-08-21 812.82 812.90 794.85 799.82 28.4M
2025-08-20 812.14 814.69 811.38 814.61 35.5M
2025-08-19 813.34 817.28 810.93 814.96 22.3M
2025-08-18 815.97 816.63 810.56 813.71 20.9M
2025-08-15 811.28 814.70 806.67 814.70 23.0M
2025-08-14 802.65 807.56 801.67 807.56 19.5M
2025-08-13 795.94 801.59 795.83 799.90 11.7M
2025-08-12 800.89 801.86 793.14 793.14 11.3M
2025-08-11 801.67 803.77 797.38 799.21 14.9M
2025-08-08 804.04 806.63 798.71 798.71 14.4M
2025-08-07 802.89 809.95 801.81 803.23 15.7M
2025-08-06 800.70 805.91 794.06 803.17 24.9M
2025-08-05 806.27 806.27 797.57 798.07 27.1M
2025-08-04 793.46 801.71 793.36 801.71 20.6M
2025-08-01 796.90 798.15 787.54 796.39 26.8M
2025-07-31 803.75 811.79 793.27 797.89 22.8M
2025-07-30 804.93 810.94 797.77 804.53 44.1M
2025-07-29 808.92 810.40 804.84 805.42 22.1M
2025-07-28 823.01 825.19 810.24 811.63 17.7M
2025-07-25 823.76 823.78 814.63 818.29 28.2M
2025-07-24 820.81 832.08 819.77 827.32 49.7M
2025-07-23 822.33 825.50 817.42 818.30 35.4M
2025-07-22 812.04 820.18 811.48 819.68 14.7M
2025-07-21 812.79 816.07 810.33 814.80 19.1M
2025-07-18 812.31 814.03 810.29 812.08 15.7M
2025-07-17 806.68 812.07 805.29 809.47 12.2M
2025-07-16 804.83 810.35 804.31 804.31 26.1M
2025-07-15 813.43 816.78 804.93 806.69 29.5M
2025-07-14 804.90 814.47 803.88 814.47 25.8M
2025-07-11 809.26 815.17 808.46 811.34 11.4M
2025-07-10 813.47 813.69 808.73 813.69 11.5M
2025-07-09 809.18 814.83 808.99 812.99 15.0M
2025-07-08 812.68 814.60 804.24 806.87 16.7M
2025-07-07 813.31 815.81 810.35 813.05 16.4M
2025-07-04 815.39 816.43 810.49 813.38 14.8M
2025-07-03 817.07 817.83 809.02 816.32 31.0M
2025-07-02 820.18 822.49 807.53 815.37 32.1M
2025-07-01 815.77 823.39 813.60 823.37 80.2M
2025-06-30 809.11 812.37 805.56 812.37 11.4M
2025-06-27 800.86 805.62 800.18 804.86 12.5M
2025-06-26 795.43 800.00 793.05 796.76 12.9M
2025-06-25 807.40 807.91 794.31 794.35 22.0M
2025-06-24 806.47 808.88 802.58 807.97 29.7M
2025-06-23 787.89 799.37 786.98 794.67 37.9M
2025-06-20 797.46 806.86 796.44 796.44 14.5M
2025-06-19 807.08 809.27 795.94 797.41 12.5M
2025-06-18 810.06 816.33 809.69 811.83 10.3M
2025-06-17 804.75 811.16 800.27 809.53 20.9M
2025-06-16 815.89 831.51 814.11 828.03 20.3M
2025-06-13 810.92 818.21 809.14 815.13 26.6M
2025-06-12 831.07 831.43 817.25 821.11 13.3M
2025-06-11 840.36 840.60 834.13 834.13 17.8M
2025-06-10 841.92 845.41 840.30 840.30 23.2M
2025-06-09 843.31 846.74 839.76 839.76 22.2M
2025-06-06 844.21 848.68 842.09 842.86 17.5M
2025-06-05 836.58 846.21 834.42 845.06 22.9M
2025-06-04 838.53 841.30 836.14 837.90 11.0M
2025-06-03 849.10 849.19 837.22 837.88 12.8M
2025-06-02 836.17 847.11 836.11 844.56 8.3M
2025-05-30 830.07 840.32 829.03 838.02 49.1M
2025-05-29 834.80 835.09 827.70 830.39 12.9M
2025-05-28 836.67 839.96 831.36 831.38 9.2M
2025-05-27 833.29 840.28 832.82 837.35 9.3M
2025-05-26 830.91 834.03 829.20 833.40 10.6M
2025-05-23 825.34 827.01 809.92 823.03 15.6M
2025-05-22 824.12 826.35 819.59 824.17 10.2M
2025-05-21 820.18 832.49 820.18 827.64 10.9M
2025-05-20 818.30 827.69 817.20 826.58 24.7M
2025-05-19 811.01 815.01 802.25 815.01 11.9M
2025-05-16 807.26 810.56 804.11 810.12 9.7M
2025-05-15 790.27 803.33 788.57 803.33 13.3M
2025-05-14 796.55 803.24 786.92 791.58 19.5M
2025-05-13 789.41 802.07 787.87 797.45 11.9M
2025-05-12 793.43 793.61 785.00 789.83 18.6M
2025-05-09 785.02 794.64 781.44 790.53 17.1M
2025-05-08 807.97 809.00 788.45 792.83 20.9M
2025-05-07 815.85 817.54 805.84 811.99 17.4M
2025-05-06 812.44 817.98 808.56 817.92 13.0M
2025-05-05 813.42 818.51 812.70 813.14 12.1M
2025-05-02 819.07 820.91 810.57 813.05 15.3M
2025-04-30 805.50 809.08 796.56 808.74 10.5M
2025-04-29 802.63 808.06 801.50 802.46 11.9M
2025-04-28 802.39 806.76 798.00 800.30 15.7M
2025-04-25 797.50 803.36 796.93 799.12 28.2M
2025-04-24 794.51 799.75 792.97 797.63 7.2M
2025-04-23 804.99 807.30 793.10 795.74 14.8M
2025-04-22 785.20 797.56 784.21 797.56 12.5M
2025-04-17 784.56 792.16 777.77 788.74 8.5M
2025-04-16 773.68 785.69 773.27 785.69 10.4M
2025-04-15 759.71 777.07 759.54 777.07 11.2M
2025-04-14 749.76 759.27 746.78 757.51 10.5M
2025-04-11 738.74 743.72 729.02 738.05 12.6M
2025-04-10 769.39 769.39 736.80 736.80 37.2M
2025-04-09 724.79 729.17 699.38 711.75 29.4M
2025-04-08 733.11 749.14 726.98 742.36 28.8M
2025-04-07 759.96 762.25 717.21 729.55 60.8M
2025-04-04 815.21 816.08 769.24 775.81 48.8M
2025-04-03 801.09 817.70 798.97 817.50 18.5M
2025-04-02 798.96 804.94 798.19 804.94 24.2M
2025-04-01 789.93 801.87 786.64 800.92 13.9M
2025-03-31 791.70 795.62 787.14 788.44 14.8M
2025-03-28 803.64 804.90 792.63 794.45 20.3M
2025-03-27 796.74 803.56 795.98 803.56 15.6M
2025-03-26 803.79 806.30 799.00 799.75 17.5M
2025-03-25 797.49 808.68 797.43 803.75 13.6M
2025-03-24 805.90 807.85 793.66 794.93 26.6M
2025-03-21 801.65 805.64 800.00 804.32 25.1M
2025-03-20 797.15 805.66 797.00 804.32 17.5M
2025-03-19 791.41 798.58 784.41 796.32 30.7M
2025-03-18 792.42 798.77 790.10 794.37 32.1M
2025-03-17 780.01 791.35 779.96 791.35 26.5M
2025-03-14 769.21 783.79 769.12 779.15 20.7M
2025-03-13 758.94 773.12 757.79 770.62 37.8M
2025-03-12 768.44 769.71 754.54 759.94 14.0M
2025-03-11 780.74 783.55 765.37 766.59 16.5M
2025-03-10 791.39 794.11 785.96 786.23 20.0M
2025-03-07 785.97 792.60 778.39 790.81 26.3M
2025-03-06 793.75 793.85 777.09 784.82 30.9M
2025-03-05 805.47 806.69 792.77 792.77 39.1M
2025-03-04 802.22 809.77 802.20 804.53 31.9M
2025-03-03 799.15 813.20 795.03 808.05 34.1M
2025-02-28 793.31 805.54 792.75 798.18 30.9M
2025-02-27 763.06 779.84 762.79 779.84 37.4M
2025-02-26 768.29 781.28 767.10 776.40 22.1M
2025-02-25 765.75 773.05 763.16 768.78 30.7M
2025-02-24 760.40 767.79 760.39 767.02 35.1M
2025-02-21 752.89 759.01 752.70 758.21 30.5M
2025-02-20 755.27 758.45 753.34 753.39 39.5M
2025-02-19 761.75 765.24 752.54 753.85 28.4M
2025-02-18 764.21 768.98 760.80 762.45 39.4M
2025-02-17 765.45 765.73 760.96 763.97 39.7M
2025-02-14 769.08 769.78 763.32 767.57 25.0M
2025-02-13 772.76 775.16 769.70 769.70 11.7M
2025-02-12 764.81 771.34 763.83 769.96 10.6M
2025-02-11 763.94 767.87 761.08 762.87 15.6M
2025-02-10 759.49 764.98 758.93 763.54 9.1M
2025-02-07 760.55 764.23 757.59 758.92 15.0M
2025-02-06 761.80 765.02 759.49 759.52 13.2M
2025-02-05 752.38 761.85 752.22 761.34 14.1M
2025-02-04 750.64 756.39 749.97 752.62 13.2M
2025-02-03 745.82 754.41 745.02 753.90 10.2M
2025-01-31 756.77 758.56 753.65 756.01 9.7M
2025-01-30 752.66 757.79 750.51 757.10 10.3M
2025-01-29 750.91 752.82 748.22 751.67 13.4M
2025-01-28 731.43 750.27 731.25 748.43 11.4M
2025-01-27 721.93 733.34 721.42 733.00 11.2M
2025-01-24 734.57 736.37 723.94 727.43 21.4M
2025-01-23 734.97 739.94 732.87 733.76 18.6M
2025-01-22 735.58 737.84 732.59 734.99 16.0M
2025-01-21 735.34 738.14 733.36 736.34 15.0M
2025-01-20 733.43 738.80 731.64 735.93 36.1M
2025-01-17 734.10 741.40 732.87 740.04 13.0M
2025-01-16 732.16 733.74 725.39 732.45 14.9M
2025-01-15 721.26 729.86 719.07 729.86 16.5M
2025-01-14 720.99 721.46 714.13 715.58 8.5M
2025-01-13 718.30 718.90 713.91 717.67 12.8M
2025-01-10 727.52 730.02 721.28 722.67 8.7M
2025-01-09 719.92 725.15 718.30 723.09 10.1M
2025-01-08 720.55 723.10 711.79 717.67 19.1M
2025-01-07 730.62 730.73 724.54 724.65 21.5M
2025-01-06 733.19 733.99 728.01 730.23 16.8M
2025-01-03 739.96 740.11 728.93 728.99 17.7M
2025-01-02 730.91 738.98 730.10 738.98 19.6M