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
2023-12-29 140.20 140.20 138.70 139.90 101.9M
2023-12-28 139.30 140.60 138.90 140.30 95.1M
2023-12-27 140.10 140.60 138.70 139.40 130.9M
2023-12-26 140.10 140.50 138.80 139.60 92.0M
2023-12-25 140.10 140.50 138.80 139.60 92.0M
2023-12-22 140.10 140.50 138.80 139.60 92.0M
2023-12-21 140.70 140.90 139.60 139.80 84.1M
2023-12-20 138.40 141.60 138.20 139.80 146.8M
2023-12-19 141.20 142.00 139.20 139.70 115.2M
2023-12-18 140.80 141.50 139.10 141.10 134.0M
2023-12-15 137.10 141.00 137.00 139.80 330.2M
2023-12-14 136.20 139.00 135.30 137.70 255.8M
2023-12-13 139.10 140.20 137.90 139.70 143.0M
2023-12-12 137.30 139.20 136.90 139.00 145.1M
2023-12-11 136.70 137.80 136.50 137.30 140.4M
2023-12-08 138.40 138.80 136.40 136.50 139.1M
2023-12-07 136.50 139.50 135.90 138.60 210.7M
2023-12-06 135.40 136.40 134.50 135.60 134.3M
2023-12-05 137.80 138.10 135.50 136.10 137.2M
2023-12-04 138.80 138.80 137.10 137.70 105.5M
2023-12-01 140.20 140.30 138.60 138.60 117.8M
2023-11-30 140.20 141.00 139.60 140.90 252.8M
2023-11-29 141.70 141.70 139.70 140.70 129.4M
2023-11-28 144.60 144.80 142.00 142.30 118.6M
2023-11-27 144.60 144.60 142.90 144.30 112.1M
2023-11-24 145.00 145.20 143.60 144.10 93.3M
2023-11-23 145.50 146.00 144.70 145.10 111.6M
2023-11-22 146.60 146.80 145.30 145.60 125.1M
2023-11-21 147.20 148.00 146.40 147.30 141.8M
2023-11-20 149.30 149.30 146.30 146.90 144.1M
2023-11-17 151.10 151.20 148.70 149.10 249.7M
2023-11-16 152.40 152.50 150.60 152.00 132.4M
2023-11-15 153.00 154.00 151.40 152.80 161.2M
2023-11-14 157.80 158.40 152.90 153.30 171.9M
2023-11-13 160.30 160.80 158.70 158.70 142.3M
2023-11-10 161.90 163.10 160.20 161.70 122.6M
2023-11-09 164.50 164.60 160.00 160.50 133.3M
2023-11-08 167.70 167.80 163.30 164.80 146.5M
2023-11-07 167.40 167.70 164.90 166.50 113.9M
2023-11-06 164.20 166.80 163.70 166.20 114.4M
2023-11-03 164.20 165.80 162.50 164.20 152.6M
2023-11-02 170.70 171.40 164.70 165.40 152.6M
2023-11-01 173.80 175.30 171.70 172.40 121.7M
2023-10-31 176.00 176.80 171.90 174.60 189.1M
2023-10-30 178.30 178.70 174.50 175.90 164.4M
2023-10-27 175.70 180.20 174.90 179.60 178.4M
2023-10-26 179.40 181.10 177.20 177.80 164.2M
2023-10-25 177.90 180.30 176.30 176.90 149.2M
2023-10-24 176.30 178.40 175.30 177.40 162.2M
2023-10-23 175.30 179.50 175.00 176.60 139.2M
2023-10-20 173.80 175.40 172.60 175.10 230.9M
2023-10-19 169.60 172.30 169.10 170.70 143.4M
2023-10-18 165.90 168.60 164.90 168.20 108.1M
2023-10-17 166.30 168.00 164.30 165.10 79.8M
2023-10-16 167.00 169.60 164.80 165.50 105.2M
2023-10-13 164.30 167.60 162.70 167.30 143.1M
2023-10-12 161.30 164.10 160.20 163.60 94.4M
2023-10-11 164.70 164.90 161.90 162.70 108.8M
2023-10-10 167.80 167.80 162.10 162.90 129.1M
2023-10-09 169.20 171.70 167.70 170.30 135.3M
2023-10-06 169.80 172.40 167.70 167.70 122.4M
2023-10-05 170.60 172.90 169.20 170.60 114.9M
2023-10-04 171.30 173.50 169.50 172.60 139.6M
2023-10-03 166.00 170.20 163.00 170.20 142.9M
2023-10-02 160.30 165.30 158.70 164.70 157.5M
2023-09-29 159.80 161.00 158.10 160.80 139.3M
2023-09-28 163.70 164.90 160.30 160.80 171.5M
2023-09-27 163.00 164.80 161.00 164.10 106.3M
2023-09-26 164.20 164.90 161.50 162.80 121.9M
2023-09-25 159.40 163.70 157.50 162.10 107.5M
2023-09-22 158.40 159.00 156.90 158.20 100.1M
2023-09-21 155.50 159.00 154.80 156.60 120.7M
2023-09-20 156.70 157.10 152.70 153.50 125.8M
2023-09-19 159.70 159.70 156.70 157.40 88.2M
2023-09-18 157.00 159.70 156.50 158.90 109.9M
2023-09-15 154.70 157.30 153.50 156.50 348.3M
2023-09-14 160.80 162.30 156.00 156.50 134.0M
2023-09-13 160.30 163.90 159.90 160.70 105.2M
2023-09-12 159.60 159.80 158.00 159.60 107.7M
2023-09-11 161.30 162.50 159.40 160.20 85.7M
2023-09-08 162.70 167.00 162.20 162.50 92.1M
2023-09-07 165.10 165.50 161.90 164.40 112.2M
2023-09-06 161.90 165.10 161.90 164.20 139.5M
2023-09-05 161.30 162.80 159.50 161.50 87.1M
2023-09-04 158.20 161.20 157.20 160.60 69.2M
2023-09-01 157.20 159.30 155.90 159.30 108.3M
2023-08-31 155.70 157.40 154.10 157.40 212.3M
2023-08-30 154.50 156.50 153.90 155.90 99.9M
2023-08-29 157.20 157.90 154.50 154.90 106.6M
2023-08-28 161.10 161.10 156.70 157.90 73.9M
2023-08-25 164.00 164.20 160.30 163.00 75.1M
2023-08-24 161.20 163.50 160.20 163.40 67.8M
2023-08-23 163.10 164.50 160.90 163.70 74.9M
2023-08-22 163.80 164.10 161.70 163.70 66.1M
2023-08-21 165.30 166.40 161.80 165.50 72.5M
2023-08-18 165.80 167.90 165.00 165.20 93.7M
2023-08-17 163.60 165.00 162.00 164.80 83.0M
2023-08-16 163.40 163.50 160.40 162.20 60.8M
2023-08-15 159.60 163.70 159.40 162.30 64.0M
2023-08-14 159.70 160.50 158.10 159.50 71.4M
2023-08-11 157.80 159.80 157.20 159.20 80.0M
2023-08-10 160.30 160.60 156.20 156.90 109.2M
2023-08-09 160.30 162.70 159.70 162.00 88.4M
2023-08-08 164.10 166.90 161.80 163.80 136.5M
2023-08-07 162.20 164.70 161.40 161.80 80.7M
2023-08-04 162.50 164.40 161.00 161.30 111.0M
2023-08-03 164.00 165.60 162.20 163.40 139.7M
2023-08-02 160.00 163.30 159.50 162.70 223.1M
2023-08-01 152.60 157.30 152.00 156.90 136.4M
2023-07-31 151.40 152.50 151.00 152.50 160.1M
2023-07-28 151.10 151.40 149.30 151.00 222.1M
2023-07-27 152.30 153.40 150.10 150.70 203.9M
2023-07-26 156.50 157.30 153.60 153.70 164.6M
2023-07-25 155.90 157.00 155.60 156.30 86.4M
2023-07-24 159.60 160.10 155.50 155.50 121.3M
2023-07-21 156.20 157.50 154.50 154.50 114.9M
2023-07-20 158.70 158.70 155.50 156.20 108.5M
2023-07-19 157.30 159.00 155.70 158.40 92.2M
2023-07-18 158.60 160.50 157.70 158.20 88.5M
2023-07-17 159.60 160.00 157.30 158.80 77.4M
2023-07-14 157.70 158.70 156.40 158.70 105.1M
2023-07-13 157.90 158.40 155.80 157.30 118.2M
2023-07-12 161.50 161.90 157.70 158.10 155.4M
2023-07-11 163.60 166.10 162.20 162.30 100.3M
2023-07-10 166.80 167.80 164.20 165.30 91.5M
2023-07-07 165.30 168.10 164.90 165.30 114.9M
2023-07-06 161.90 166.10 160.20 165.30 142.2M
2023-07-05 156.70 159.00 155.90 158.50 116.0M
2023-07-04 153.80 155.50 153.30 155.30 97.9M
2023-07-03 155.60 155.80 153.80 154.30 119.2M
2023-06-30 157.60 157.80 154.20 155.90 172.9M
2023-06-29 159.40 159.60 158.10 158.60 103.5M
2023-06-28 162.30 162.50 159.90 160.20 126.2M
2023-06-27 166.20 167.00 162.90 163.20 120.6M
2023-06-26 167.10 170.10 166.20 167.40 111.0M
2023-06-23 166.20 168.50 165.20 167.60 124.5M
2023-06-22 164.10 166.90 164.10 164.10 108.5M
2023-06-21 161.70 162.30 160.60 161.60 101.6M
2023-06-20 162.20 162.80 160.40 161.40 87.7M
2023-06-19 160.90 162.40 159.30 161.70 87.9M
2023-06-16 160.60 161.80 156.60 159.50 384.2M
2023-06-15 162.60 163.10 160.90 161.70 123.4M
2023-06-14 165.10 165.80 160.40 161.60 155.6M
2023-06-13 164.30 167.70 164.30 165.10 121.8M
2023-06-12 165.20 165.90 163.90 165.30 95.7M
2023-06-09 165.10 167.10 164.20 166.40 84.9M
2023-06-08 164.60 165.50 162.20 165.30 109.4M
2023-06-07 166.80 166.80 163.00 164.50 100.9M
2023-06-06 167.80 168.60 166.20 166.20 94.8M
2023-06-05 164.70 167.40 163.60 166.90 102.1M
2023-06-02 169.60 170.10 165.60 165.80 132.6M
2023-06-01 172.80 173.80 170.80 171.40 109.9M
2023-05-31 174.20 176.50 170.90 175.90 401.5M
2023-05-30 170.70 171.90 168.50 171.50 111.5M
2023-05-29 168.00 172.30 167.70 171.00 59.2M
2023-05-26 172.50 175.90 169.70 170.50 99.2M
2023-05-25 171.30 173.30 170.60 173.30 123.8M
2023-05-24 170.50 172.70 170.40 171.50 108.8M
2023-05-23 166.40 167.90 166.30 167.70 82.3M
2023-05-22 168.50 168.50 165.50 166.30 96.2M
2023-05-19 168.40 169.30 166.10 168.20 127.3M
2023-05-18 168.30 170.00 167.00 169.60 105.2M
2023-05-17 171.90 172.80 169.30 169.60 110.9M
2023-05-16 170.70 170.90 168.50 170.30 91.1M
2023-05-15 167.40 171.30 167.10 169.90 92.0M
2023-05-12 169.20 169.40 167.00 168.60 106.4M
2023-05-11 170.80 172.90 169.30 170.50 139.1M
2023-05-10 169.10 171.90 169.00 171.00 103.6M
2023-05-09 169.70 172.30 169.00 170.40 113.5M
2023-05-08 171.20 171.30 168.90 169.30 81.7M
2023-05-05 173.60 175.50 171.60 171.60 144.4M
2023-05-04 175.40 178.60 175.20 175.70 150.3M
2023-05-03 172.80 176.00 172.30 174.40 136.6M
2023-05-02 168.10 174.60 167.50 174.20 172.4M
2023-04-28 165.20 171.50 165.10 168.60 233.9M
2023-04-27 168.10 169.10 165.20 165.90 128.4M
2023-04-26 169.40 171.70 168.00 168.10 165.8M
2023-04-25 166.10 169.00 166.10 168.20 167.3M
2023-04-24 165.00 165.60 163.20 164.10 99.6M
2023-04-21 163.00 165.30 162.90 163.70 205.6M
2023-04-20 160.60 163.30 159.40 162.40 153.4M
2023-04-19 163.60 164.00 160.80 160.90 117.7M
2023-04-18 163.90 164.80 162.60 163.40 143.0M
2023-04-17 164.50 165.50 163.60 164.90 154.8M
2023-04-14 166.30 167.10 164.90 165.30 152.4M
2023-04-13 168.10 169.80 166.80 167.20 109.7M
2023-04-12 169.00 169.20 166.60 168.30 130.9M
2023-04-11 165.70 170.10 164.70 169.80 154.5M
2023-04-06 169.20 169.80 166.50 166.90 128.3M
2023-04-05 172.10 172.30 170.20 170.20 140.1M
2023-04-04 173.10 173.30 169.90 172.80 120.1M
2023-04-03 171.60 174.50 170.90 173.70 129.3M
2023-03-31 172.10 174.00 171.30 172.10 178.9M
2023-03-30 175.80 176.10 172.30 173.10 149.6M
2023-03-29 181.90 182.80 178.20 178.40 131.1M
2023-03-28 181.90 185.00 180.50 183.60 153.7M
2023-03-27 185.60 188.10 183.90 185.20 187.3M
2023-03-24 184.30 193.60 184.30 190.00 289.5M
2023-03-23 182.80 184.70 180.40 182.70 155.2M
2023-03-22 180.00 181.40 177.50 181.10 197.2M
2023-03-21 184.70 185.10 178.00 179.50 248.8M
2023-03-20 196.00 203.40 186.80 188.70 359.8M
2023-03-17 184.60 196.30 180.70 193.60 477.7M
2023-03-16 184.80 193.40 182.20 186.40 324.6M
2023-03-15 176.50 192.90 176.20 192.10 422.5M
2023-03-14 185.80 186.70 175.70 176.60 300.0M
2023-03-13 173.20 187.20 173.20 184.80 426.5M
2023-03-10 174.00 176.30 172.20 172.60 279.9M
2023-03-09 166.60 168.90 166.50 167.70 116.7M
2023-03-08 169.00 169.60 165.60 166.20 123.5M
2023-03-07 164.90 168.20 164.00 168.10 159.2M
2023-03-06 165.10 167.10 164.20 164.60 145.5M
2023-03-03 170.10 170.10 165.90 166.20 161.3M
2023-03-02 172.40 174.20 170.80 171.20 157.4M
2023-03-01 167.80 171.90 166.60 171.30 187.2M
2023-02-28 172.00 172.90 166.90 168.70 306.1M
2023-02-27 174.00 174.00 170.20 171.60 150.1M
2023-02-24 173.70 176.00 171.50 175.80 254.0M
2023-02-23 176.40 176.60 173.70 174.60 144.0M
2023-02-22 175.10 178.80 174.90 176.80 154.7M
2023-02-21 173.70 175.80 172.50 173.80 116.1M
2023-02-20 170.10 173.00 169.50 172.70 101.2M
2023-02-17 172.80 174.10 169.60 170.70 168.4M
2023-02-16 170.50 172.30 169.60 170.90 170.1M
2023-02-15 172.90 173.40 171.40 172.10 124.5M
2023-02-14 174.30 174.40 171.40 173.20 153.0M
2023-02-13 178.10 178.70 174.90 175.20 108.8M
2023-02-10 175.00 180.50 175.00 178.70 179.7M
2023-02-09 172.90 173.90 171.90 173.90 142.1M
2023-02-08 174.60 175.60 172.60 174.50 181.8M
2023-02-07 176.90 177.50 175.40 176.60 145.4M
2023-02-06 176.50 178.40 175.60 177.10 148.0M
2023-02-03 174.90 177.10 173.60 174.50 297.6M
2023-02-02 177.70 178.10 172.30 174.30 364.8M
2023-02-01 181.60 181.60 178.40 179.50 236.1M
2023-01-31 181.40 183.70 180.70 182.10 239.3M
2023-01-30 181.70 183.00 180.80 181.50 152.8M
2023-01-27 181.50 182.60 180.10 181.00 201.0M
2023-01-26 183.30 183.70 181.20 182.00 304.4M
2023-01-25 185.00 187.30 184.70 185.20 166.3M
2023-01-24 185.30 187.30 184.30 184.80 123.9M
2023-01-23 186.50 187.10 184.30 185.70 134.7M
2023-01-20 190.60 190.60 186.70 186.70 189.0M
2023-01-19 188.20 195.00 188.00 192.30 236.2M
2023-01-18 187.40 187.40 184.10 186.40 202.9M
2023-01-17 189.30 190.60 187.10 188.20 145.7M
2023-01-16 187.90 190.00 187.00 189.00 125.1M
2023-01-13 190.40 190.80 186.90 188.50 197.1M
2023-01-12 194.80 194.90 189.80 190.80 203.5M
2023-01-11 195.50 196.50 193.70 195.30 166.1M
2023-01-10 197.90 198.00 195.40 195.90 147.7M
2023-01-09 196.80 198.20 195.50 196.70 215.7M
2023-01-06 200.80 202.00 196.70 196.70 162.2M
2023-01-05 205.80 205.90 201.60 202.10 182.4M
2023-01-04 210.40 210.40 204.50 204.50 206.8M
2023-01-03 214.30 216.30 209.80 212.70 164.7M
2023-01-02 218.00 218.80 213.30 214.10 92.2M