IBEX 35 Double Short (IBEXDS)

IBEXDS
🏛️ スペイン →
54.00
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
2021-12-30 240.30 240.50 236.80 237.60 127.2M
2021-12-29 239.20 241.80 238.70 240.00 110.8M
2021-12-28 243.00 243.20 238.40 239.20 90.4M
2021-12-27 249.40 249.60 242.30 243.00 93.4M
2021-12-23 251.50 252.00 244.90 246.40 142.5M
2021-12-22 257.00 257.90 252.40 252.60 115.8M
2021-12-21 260.20 264.30 256.60 257.00 143.4M
2021-12-20 274.60 276.40 264.50 266.40 172.1M
2021-12-17 261.20 266.00 260.00 262.00 323.2M
2021-12-16 257.70 259.50 254.50 258.00 198.9M
2021-12-15 258.50 265.10 258.50 264.70 147.4M
2021-12-14 259.40 259.70 256.20 258.30 163.9M
2021-12-13 258.40 263.90 256.50 261.80 140.4M
2021-12-10 260.20 260.80 256.40 259.50 116.3M
2021-12-09 251.80 257.40 251.80 257.10 144.6M
2021-12-08 249.70 253.30 246.40 252.40 221.5M
2021-12-07 250.10 252.90 247.60 247.70 170.7M
2021-12-06 262.80 264.70 254.50 254.90 143.5M
2021-12-03 259.40 269.80 259.30 267.80 169.5M
2021-12-02 262.60 266.20 258.60 264.00 197.9M
2021-12-01 260.90 261.90 253.40 254.80 204.0M
2021-11-30 263.50 267.90 258.60 265.20 369.4M
2021-11-29 253.90 257.60 249.60 256.10 240.6M
2021-11-26 249.60 260.20 249.60 259.40 453.1M
2021-11-25 237.60 238.60 235.60 236.10 118.6M
2021-11-24 237.10 240.60 234.90 238.80 174.1M
2021-11-23 240.40 243.80 234.50 237.60 196.1M
2021-11-22 239.00 242.00 236.00 237.30 204.2M
2021-11-19 231.20 243.20 230.50 241.10 278.7M
2021-11-18 229.20 234.20 227.70 233.30 181.6M
2021-11-17 226.90 228.70 226.10 228.70 139.2M
2021-11-16 224.30 226.60 222.60 226.40 155.3M
2021-11-15 226.80 228.80 223.20 223.70 144.1M
2021-11-12 224.50 226.10 223.70 224.40 119.7M
2021-11-11 222.10 224.50 220.30 223.80 150.3M
2021-11-10 225.40 225.40 221.00 221.50 146.8M
2021-11-09 226.20 226.40 222.10 224.80 132.1M
2021-11-08 222.00 225.10 220.80 225.00 135.4M
2021-11-05 226.90 228.60 220.40 222.10 193.3M
2021-11-04 225.90 228.10 223.80 226.70 221.4M
2021-11-03 224.40 229.10 224.40 227.10 162.9M
2021-11-02 221.20 223.70 220.80 223.60 130.2M
2021-11-01 225.70 226.00 219.10 219.90 164.9M
2021-10-29 228.70 231.90 226.20 226.20 228.8M
2021-10-28 232.30 234.20 228.40 228.60 180.3M
2021-10-27 230.50 233.80 230.00 231.40 167.9M
2021-10-26 233.90 234.40 228.60 229.90 137.3M
2021-10-25 233.40 235.70 231.90 234.10 159.7M
2021-10-22 232.60 234.90 232.10 234.90 134.4M
2021-10-21 232.00 233.80 230.60 232.90 153.3M
2021-10-20 231.70 232.20 228.20 229.20 160.1M
2021-10-19 232.50 233.10 229.10 230.30 160.9M
2021-10-18 231.10 236.10 230.50 233.50 139.7M
2021-10-15 232.00 233.20 229.40 230.40 217.4M
2021-10-14 233.20 236.10 230.10 234.20 155.2M
2021-10-13 234.70 237.50 234.00 236.50 191.9M
2021-10-12 240.90 243.00 233.60 233.60 163.4M
2021-10-11 233.90 236.80 232.10 235.60 125.1M
2021-10-08 232.30 233.90 230.30 232.70 141.2M
2021-10-07 237.30 237.50 232.20 232.80 201.2M
2021-10-06 237.70 245.90 237.70 243.20 183.9M
2021-10-05 242.10 243.10 235.20 235.20 169.7M
2021-10-04 242.30 243.90 237.70 242.70 149.6M
2021-10-01 248.80 250.30 241.90 242.30 182.2M
2021-09-30 234.40 243.10 234.00 242.50 195.1M
2021-09-29 241.80 243.40 237.10 238.00 178.7M
2021-09-28 231.60 244.30 230.70 244.30 207.5M
2021-09-27 236.50 238.90 231.80 232.30 203.4M
2021-09-24 240.70 241.30 237.90 239.30 140.6M
2021-09-23 238.80 240.40 237.40 239.10 151.0M
2021-09-22 241.10 244.90 241.00 242.90 173.5M
2021-09-21 248.40 248.40 242.70 245.80 194.8M
2021-09-20 252.60 257.50 249.70 251.60 277.2M
2021-09-17 244.00 245.70 240.10 245.70 588.0M
2021-09-16 251.40 251.50 245.80 247.20 186.0M
2021-09-15 246.30 253.30 245.30 253.00 178.1M
2021-09-14 243.80 246.40 241.10 244.90 128.8M
2021-09-13 248.10 248.30 241.60 242.90 115.7M
2021-09-10 242.50 251.30 242.20 249.80 139.7M
2021-09-09 245.00 248.10 242.50 244.00 149.9M
2021-09-08 241.20 246.80 237.90 241.90 155.6M
2021-09-07 239.20 241.40 238.70 238.90 114.2M
2021-09-06 239.10 240.00 237.80 239.60 67.8M
2021-09-03 234.60 241.20 234.30 240.60 139.7M
2021-09-02 234.80 235.70 232.50 234.50 100.4M
2021-09-01 237.40 237.50 230.50 234.00 132.6M
2021-08-31 240.00 245.40 238.30 241.90 185.2M
2021-08-30 237.70 241.60 237.10 240.80 54.1M
2021-08-27 239.20 241.90 237.80 237.90 74.7M
2021-08-26 236.80 239.70 236.70 239.50 101.7M
2021-08-25 236.40 236.70 233.90 235.10 128.0M
2021-08-24 234.00 240.00 233.30 236.60 101.6M
2021-08-23 235.30 238.60 234.40 235.60 91.1M
2021-08-20 239.70 241.80 237.00 238.40 126.9M
2021-08-19 243.20 243.90 236.40 239.10 137.6M
2021-08-18 242.00 242.30 235.10 235.50 112.3M
2021-08-17 241.00 243.00 240.50 241.20 128.9M
2021-08-16 237.70 239.40 235.20 238.00 96.3M
2021-08-13 234.90 235.40 233.40 234.20 90.6M
2021-08-12 235.60 236.20 234.20 235.30 98.2M
2021-08-11 238.60 238.90 235.20 235.50 112.2M
2021-08-10 241.20 242.70 239.40 239.60 106.4M
2021-08-09 241.00 242.60 239.90 241.40 102.4M
2021-08-06 243.00 245.20 239.90 240.70 139.0M
2021-08-05 246.20 247.90 242.60 243.00 108.9M
2021-08-04 244.70 248.60 244.60 245.40 117.4M
2021-08-03 246.30 248.60 243.60 246.50 131.9M
2021-08-02 248.90 249.30 244.10 247.30 140.8M
2021-07-30 248.90 252.90 247.90 252.30 203.1M
2021-07-29 247.40 247.90 243.00 246.10 188.7M
2021-07-28 250.20 251.50 246.70 249.10 153.3M
2021-07-27 249.90 253.70 247.20 251.10 131.6M
2021-07-26 253.70 255.10 246.10 246.80 136.5M
2021-07-23 253.70 254.00 247.70 250.10 123.3M
2021-07-22 256.90 257.00 252.00 255.80 140.9M
2021-07-21 271.00 271.00 257.90 259.10 160.9M
2021-07-20 274.00 278.80 270.90 272.70 155.6M
2021-07-19 266.90 279.40 266.90 276.40 212.4M
2021-07-16 260.90 268.80 257.40 263.70 147.8M
2021-07-15 256.90 263.60 256.90 262.40 131.3M
2021-07-14 254.10 256.60 251.60 254.70 120.5M
2021-07-13 245.40 253.60 244.90 252.60 133.9M
2021-07-12 247.00 252.50 245.50 245.80 103.5M
2021-07-09 253.40 255.30 247.90 248.10 141.6M
2021-07-08 249.30 258.50 248.70 255.60 202.0M
2021-07-07 244.40 247.40 243.10 245.80 150.0M
2021-07-06 242.30 246.70 240.10 245.50 152.7M
2021-07-05 243.80 245.70 240.10 241.10 100.8M
2021-07-02 241.40 245.70 240.60 243.90 115.7M
2021-07-01 246.30 246.60 241.20 242.60 122.7M
2021-06-30 245.00 251.90 244.30 248.90 190.2M
2021-06-29 244.80 245.70 241.70 244.10 142.2M
2021-06-28 236.30 244.70 235.90 244.70 152.8M
2021-06-25 235.10 238.50 234.70 235.30 130.3M
2021-06-24 239.60 241.20 235.10 236.40 130.9M
2021-06-23 236.70 242.90 235.60 242.90 112.8M
2021-06-22 236.80 240.60 236.80 237.70 137.7M
2021-06-21 242.60 245.90 237.60 238.20 167.4M
2021-06-18 233.70 242.00 231.50 239.30 452.8M
2021-06-17 231.90 232.30 227.20 231.00 203.7M
2021-06-16 227.50 230.80 227.10 230.70 161.8M
2021-06-15 226.00 229.70 226.00 229.30 119.4M
2021-06-14 229.20 229.20 225.70 226.80 135.9M
2021-06-11 233.60 234.40 230.30 230.60 107.1M
2021-06-10 231.00 235.30 230.70 234.30 154.8M
2021-06-09 233.20 234.60 231.70 233.20 124.7M
2021-06-08 233.20 235.50 230.70 233.30 144.3M
2021-06-07 237.30 239.10 232.10 232.80 129.7M
2021-06-04 233.70 237.50 233.10 236.70 131.2M
2021-06-03 232.00 236.70 231.50 233.90 164.2M
2021-06-02 231.30 233.60 230.40 232.10 137.5M
2021-06-01 233.00 234.40 229.80 231.70 143.1M
2021-05-31 231.70 235.00 231.10 235.00 102.4M
2021-05-28 230.80 232.30 230.30 231.20 192.3M
2021-05-27 233.70 233.90 229.80 233.20 325.4M
2021-05-26 230.90 235.30 230.30 232.70 160.8M
2021-05-25 231.50 232.70 230.30 232.10 147.3M
2021-05-24 231.00 234.10 230.40 232.30 91.8M
2021-05-21 236.20 237.20 231.30 232.40 175.4M
2021-05-20 237.10 243.20 236.50 236.50 138.3M
2021-05-19 237.00 244.30 234.80 239.60 200.3M
2021-05-18 232.30 236.80 230.90 233.80 176.0M
2021-05-17 234.80 238.20 232.80 235.30 164.2M
2021-05-14 241.80 243.50 235.70 235.80 161.4M
2021-05-13 247.60 254.50 244.40 245.70 173.5M
2021-05-12 244.40 246.50 241.00 243.60 195.8M
2021-05-11 240.60 246.80 240.00 244.70 232.1M
2021-05-10 237.70 241.00 236.30 236.60 237.1M
2021-05-07 242.00 245.30 240.70 241.10 191.9M
2021-05-06 245.20 249.10 243.70 245.30 188.3M
2021-05-05 251.00 251.20 246.20 246.20 180.4M
2021-05-04 249.80 255.10 244.40 254.10 231.9M
2021-05-03 254.70 256.20 249.90 250.50 150.4M
2021-04-30 254.70 255.50 252.50 255.10 267.6M
2021-04-29 255.20 256.40 252.40 255.20 261.8M
2021-04-28 258.20 261.90 256.10 257.00 218.2M
2021-04-27 263.60 265.80 259.60 259.60 183.2M
2021-04-26 267.90 270.30 262.60 263.40 163.0M
2021-04-23 268.00 271.50 265.20 268.60 118.1M
2021-04-22 273.40 274.70 266.30 266.30 136.4M
2021-04-21 276.90 281.40 272.10 275.20 175.2M
2021-04-20 264.70 279.70 264.40 279.20 214.6M
2021-04-19 270.10 270.30 262.00 263.90 171.4M
2021-04-16 271.80 273.80 267.30 270.00 176.9M
2021-04-15 270.60 273.10 269.50 272.70 146.1M
2021-04-14 275.00 276.70 271.10 271.60 133.5M
2021-04-13 275.30 279.40 272.90 275.70 152.6M
2021-04-12 273.80 278.50 273.70 275.20 131.4M
2021-04-09 268.50 273.10 268.00 273.10 133.5M
2021-04-08 269.30 273.30 268.60 268.60 165.8M
2021-04-07 268.10 271.50 267.20 271.20 137.4M
2021-04-06 266.60 270.10 265.20 268.90 201.7M
2021-04-01 271.40 274.80 270.50 272.50 151.0M
2021-03-31 271.40 273.10 267.80 272.40 265.5M
2021-03-30 274.80 275.60 270.30 271.40 171.9M
2021-03-29 277.50 280.80 275.00 278.20 177.6M
2021-03-26 279.00 281.90 275.70 277.80 233.9M
2021-03-25 283.10 291.10 281.80 283.80 161.4M
2021-03-24 287.80 292.00 281.50 281.50 187.9M
2021-03-23 290.10 293.10 282.60 285.10 203.4M
2021-03-22 282.60 289.50 282.50 288.30 229.1M
2021-03-19 274.30 280.20 272.40 278.50 375.1M
2021-03-18 269.80 272.70 268.10 270.30 237.3M
2021-03-17 268.70 273.70 268.20 271.90 173.2M
2021-03-16 266.90 270.80 264.60 268.30 209.9M
2021-03-15 266.30 270.80 263.10 269.70 210.9M
2021-03-12 274.20 275.10 269.40 269.40 149.1M
2021-03-11 274.90 279.00 271.60 272.70 189.0M
2021-03-10 280.10 281.20 274.70 277.10 203.7M
2021-03-09 282.40 284.40 277.70 279.00 281.9M
2021-03-08 288.80 292.20 281.50 282.50 235.1M
2021-03-05 291.30 297.00 286.80 293.70 259.8M
2021-03-04 294.00 294.70 287.10 289.10 207.0M
2021-03-03 286.10 294.30 281.30 290.80 240.9M
2021-03-02 288.60 290.90 283.50 289.00 177.7M
2021-03-01 291.40 293.80 286.20 287.50 182.1M
2021-02-26 299.30 302.70 287.90 298.60 291.9M
2021-02-25 291.10 292.60 287.10 292.10 309.8M
2021-02-24 295.80 300.30 292.60 295.60 225.9M
2021-02-23 306.10 307.80 296.30 296.90 293.2M
2021-02-22 307.00 312.50 306.50 307.50 221.5M
2021-02-19 311.10 315.00 302.90 304.60 209.0M
2021-02-18 306.30 312.70 303.40 311.80 151.5M
2021-02-17 305.60 310.60 302.90 306.90 190.6M
2021-02-16 300.00 306.30 299.50 304.60 164.7M
2021-02-15 307.00 308.30 299.70 300.90 193.9M
2021-02-12 315.00 322.90 312.40 312.40 157.8M
2021-02-11 311.60 316.10 309.40 313.80 136.5M
2021-02-10 307.00 314.60 305.70 311.70 170.3M
2021-02-09 300.60 309.80 300.40 309.00 159.6M
2021-02-08 297.80 302.70 297.40 300.40 203.5M
2021-02-05 306.70 308.90 299.80 300.70 261.5M
2021-02-04 314.90 317.00 307.70 307.70 241.7M
2021-02-03 313.20 318.80 310.30 316.40 220.8M
2021-02-02 330.50 331.90 320.70 321.40 238.4M
2021-02-01 330.90 336.10 330.70 334.50 182.0M
2021-01-29 333.00 338.10 327.90 338.10 250.6M
2021-01-28 338.10 342.20 321.60 323.80 201.7M
2021-01-27 322.60 336.10 318.90 330.50 208.3M
2021-01-26 325.50 325.60 317.80 321.40 177.6M
2021-01-25 313.10 331.10 312.20 327.00 218.9M
2021-01-22 313.60 321.10 312.90 316.10 233.7M
2021-01-21 301.30 310.10 298.40 309.80 179.9M
2021-01-20 302.50 308.50 301.00 303.70 147.5M
2021-01-19 296.50 304.20 295.30 304.10 163.0M
2021-01-18 304.60 305.60 299.80 300.10 122.1M
2021-01-15 294.80 305.80 292.70 301.90 251.3M
2021-01-14 292.90 294.60 290.50 292.00 196.8M
2021-01-13 293.50 295.80 291.00 292.80 206.4M
2021-01-12 291.80 295.50 290.30 293.90 207.3M
2021-01-11 293.70 297.30 290.70 294.50 188.3M
2021-01-08 289.50 293.90 288.80 291.00 205.0M
2021-01-07 292.80 300.40 291.50 292.50 247.3M
2021-01-06 308.30 311.90 292.40 295.00 275.7M
2021-01-05 318.50 319.50 313.20 315.20 173.8M
2021-01-04 307.80 318.50 306.40 314.90 213.2M