IBEX 35 Leverage X10 (IBEXUX)

IBEXUX
🏛️ スペイン →
7,528.10
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
2022-12-30 28,027.10 28,028.40 25,633.00 25,890.40 121.4M
2022-12-29 26,372.20 29,137.60 25,425.70 29,019.10 117.2M
2022-12-28 27,632.60 29,090.50 26,867.50 27,071.00 97.7M
2022-12-27 28,652.60 29,483.40 27,304.60 27,414.60 91.6M
2022-12-26 27,810.60 28,921.60 26,338.90 27,436.10 103.2M
2022-12-23 27,810.60 28,921.60 26,338.90 27,436.10 103.2M
2022-12-22 28,969.40 29,801.20 27,014.10 27,512.90 122.3M
2022-12-21 26,053.70 28,870.50 25,494.70 28,566.80 146.3M
2022-12-20 21,956.90 25,918.30 21,353.80 25,000.60 182.0M
2022-12-19 23,196.00 24,831.30 22,831.80 23,605.90 129.2M
2022-12-16 25,308.10 25,414.00 21,822.60 22,868.00 387.7M
2022-12-15 29,912.60 30,577.40 25,410.70 26,276.60 216.9M
2022-12-14 30,261.70 31,659.10 29,366.00 31,659.10 160.3M
2022-12-13 28,390.50 33,422.70 26,616.50 30,464.70 206.6M
2022-12-12 27,772.10 28,109.10 26,453.20 27,717.10 116.7M
2022-12-09 27,946.30 28,949.40 25,739.10 28,802.20 131.7M
2022-12-08 29,630.00 29,653.80 26,731.30 26,731.30 118.8M
2022-12-07 29,675.50 30,990.20 28,638.90 29,030.50 129.3M
2022-12-06 30,587.60 31,477.10 29,200.00 30,560.20 123.9M
2022-12-05 32,139.00 33,030.00 31,595.30 32,032.00 103.9M
2022-12-02 32,850.40 33,814.90 30,947.20 32,556.60 146.3M
2022-12-01 34,278.00 35,907.90 32,581.90 33,580.30 209.7M
2022-11-30 31,420.20 31,935.60 29,737.50 31,886.00 325.1M
2022-11-29 31,361.40 31,580.90 28,959.80 30,396.60 145.9M
2022-11-28 32,787.90 33,424.60 30,184.30 30,446.70 125.9M
2022-11-25 33,231.90 34,564.90 32,700.30 34,216.40 135.9M
2022-11-24 31,360.40 34,010.00 31,321.00 33,102.90 137.8M
2022-11-23 31,277.60 31,472.90 29,416.10 30,998.50 154.5M
2022-11-22 26,859.50 31,442.60 26,763.40 30,781.20 215.6M
2022-11-21 23,791.60 26,680.40 23,729.90 26,375.80 155.1M
2022-11-18 24,040.00 24,571.10 22,387.40 24,571.10 178.7M
2022-11-17 24,260.90 24,580.00 20,525.70 22,140.00 139.5M
2022-11-16 26,515.30 26,797.80 23,081.70 23,944.10 163.8M
2022-11-15 26,017.30 26,876.60 24,488.00 26,759.70 182.3M
2022-11-14 24,752.20 27,387.50 24,401.10 26,069.30 142.7M
2022-11-11 26,481.00 26,552.30 23,312.60 24,064.70 218.0M
2022-11-10 21,528.30 26,358.40 20,721.00 25,159.10 256.1M
2022-11-09 21,005.70 23,131.60 20,624.90 22,563.40 161.1M
2022-11-08 20,028.00 21,634.60 19,475.30 21,458.40 120.2M
2022-11-07 19,268.10 21,221.80 18,777.30 20,523.20 138.4M
2022-11-04 19,287.50 21,524.60 17,439.10 20,050.20 197.1M
2022-11-03 19,034.40 19,063.10 16,493.80 18,336.30 140.6M
2022-11-02 22,092.70 22,174.50 20,613.60 20,829.50 144.9M
2022-11-01 21,985.70 23,590.00 20,955.80 21,659.00 146.5M
2022-10-31 19,567.80 20,577.70 18,487.50 20,539.30 164.8M
2022-10-28 17,719.40 19,103.30 17,067.90 19,103.30 185.9M
2022-10-27 17,504.00 19,751.90 16,414.80 19,218.10 202.3M
2022-10-26 17,187.60 18,218.10 15,655.40 18,063.70 186.6M
2022-10-25 15,040.80 16,628.50 14,232.10 16,466.60 149.3M
2022-10-24 13,332.40 15,287.80 12,552.60 14,335.20 169.7M
2022-10-21 12,898.10 13,026.20 10,410.80 12,166.20 245.1M
2022-10-20 13,029.30 14,253.40 12,400.40 13,976.10 178.4M
2022-10-19 13,778.10 13,981.90 12,002.80 12,940.60 131.9M
2022-10-18 13,461.20 14,775.50 13,155.30 13,431.70 149.8M
2022-10-17 10,626.90 12,975.20 10,561.40 12,534.50 166.5M
2022-10-14 11,271.20 11,738.10 9,999.00 10,142.50 188.0M
2022-10-13 8,349.90 10,133.70 7,801.30 9,699.40 195.5M
2022-10-12 9,967.80 9,987.70 8,356.50 8,655.80 135.4M
2022-10-11 10,050.30 10,728.10 9,351.10 9,937.40 130.9M
2022-10-10 10,440.10 11,195.30 10,169.10 10,776.90 114.4M
2022-10-07 11,549.40 12,440.40 10,737.50 11,133.60 133.0M
2022-10-06 13,712.30 14,412.50 11,647.50 12,160.20 118.1M
2022-10-05 14,859.10 15,394.60 12,515.90 13,375.50 130.3M
2022-10-04 13,394.00 15,824.10 13,078.00 15,769.80 200.0M
2022-10-03 10.00 12.10 9.50 12.00 155.8M
2022-09-30 10.30 11.00 9.90 10.60 186.0M
2022-09-29 11.40 11.60 8.80 9.70 185.7M
2022-09-28 11.10 12.10 9.30 12.00 217.5M
2022-09-27 14.20 14.60 11.90 12.10 199.7M
2022-09-26 13.70 14.70 12.50 13.20 190.1M
2022-09-23 19.20 19.20 13.20 14.60 215.7M
2022-09-22 19.30 22.70 18.70 19.30 183.0M
2022-09-21 20.00 22.70 19.70 22.00 157.2M
2022-09-20 26.80 28.20 22.00 22.00 157.3M
2022-09-19 24.70 26.80 23.20 25.90 110.5M
2022-09-16 26.10 27.60 24.80 25.60 329.4M
2022-09-15 28.20 30.70 27.20 29.30 229.9M
2022-09-14 28.80 30.70 27.20 28.30 160.1M
2022-09-13 35.50 35.70 28.20 28.60 192.0M
2022-09-12 30.20 34.60 29.90 34.00 173.4M
2022-09-09 24.80 29.30 24.80 28.30 189.9M
2022-09-08 24.30 25.20 20.50 24.70 206.8M
2022-09-07 21.10 23.60 20.80 22.90 147.0M
2022-09-06 23.20 25.20 21.70 22.50 125.3M
2022-09-05 21.20 23.20 20.00 23.10 119.4M
2022-09-02 22.90 25.60 21.50 25.30 121.2M
2022-09-01 22.70 23.20 21.60 21.80 132.5M
2022-08-31 28.00 28.10 23.60 24.30 228.0M
2022-08-30 28.30 31.80 27.10 27.50 158.9M
2022-08-29 27.00 28.40 25.60 27.80 103.3M
2022-08-26 37.80 38.30 29.70 30.60 120.3M
2022-08-25 37.90 39.30 35.00 36.00 88.8M
2022-08-24 36.30 37.60 34.70 36.50 82.6M
2022-08-23 39.10 40.00 36.70 37.70 102.2M
2022-08-22 41.00 41.50 36.90 40.60 125.1M
2022-08-19 46.60 47.50 42.40 43.40 145.4M
2022-08-18 49.20 51.00 46.50 48.70 88.5M
2022-08-17 54.50 55.70 48.50 49.00 113.5M
2022-08-16 50.20 54.80 49.70 53.90 118.7M
2022-08-15 48.90 49.00 46.50 48.90 82.3M
2022-08-12 46.40 50.30 45.80 47.40 119.0M
2022-08-11 46.60 48.40 45.70 46.30 104.9M
2022-08-10 42.10 45.50 41.90 44.80 131.0M
2022-08-09 40.20 44.10 39.50 42.70 115.0M
2022-08-08 38.60 41.80 37.30 40.80 118.6M
2022-08-05 35.50 37.50 34.10 36.20 144.3M
2022-08-04 35.30 38.20 34.70 35.90 135.7M
2022-08-03 32.90 35.80 31.90 35.10 146.7M
2022-08-02 31.90 34.20 31.30 33.20 154.6M
2022-08-01 36.10 39.10 32.10 32.70 162.1M
2022-07-29 35.10 37.90 34.90 35.80 249.1M
2022-07-28 37.70 37.70 29.10 32.90 250.7M
2022-07-27 33.90 35.60 31.80 34.60 147.9M
2022-07-26 32.20 33.60 31.00 32.40 129.3M
2022-07-25 30.60 33.80 30.40 33.10 124.4M
2022-07-22 30.20 33.00 29.80 31.80 181.0M
2022-07-21 29.20 33.90 28.60 30.30 218.6M
2022-07-20 36.10 37.20 29.20 30.90 176.1M
2022-07-19 27.60 36.50 27.40 35.10 201.7M
2022-07-18 30.80 31.60 27.90 29.20 156.1M
2022-07-15 24.70 29.30 24.30 28.60 197.8M
2022-07-14 27.90 28.60 22.70 24.20 197.3M
2022-07-13 30.80 31.70 27.30 29.40 198.6M
2022-07-12 32.70 34.70 27.10 32.20 365.8M
2022-07-11 30.90 36.00 30.70 34.40 130.2M
2022-07-08 35.90 37.70 33.10 36.00 147.6M
2022-07-07 32.30 36.10 31.20 35.80 200.2M
2022-07-06 32.80 33.60 29.00 29.40 249.4M
2022-07-05 40.70 41.60 29.70 29.70 193.3M
2022-07-04 41.70 42.40 38.60 38.60 117.5M
2022-07-01 33.40 40.70 32.80 39.30 150.8M
2022-06-30 35.30 36.40 30.40 35.50 223.0M
2022-06-29 42.40 44.00 38.20 39.80 139.3M
2022-06-28 45.30 49.30 44.40 46.40 127.9M
2022-06-27 43.70 45.90 39.50 42.50 132.6M
2022-06-24 37.20 43.30 36.40 42.50 174.3M
2022-06-23 35.90 39.40 32.90 36.30 195.5M
2022-06-22 38.60 40.60 34.00 38.10 162.2M
2022-06-21 47.60 49.70 42.10 42.80 157.8M
2022-06-20 40.50 46.10 39.50 45.60 143.7M
2022-06-17 37.20 42.90 33.60 38.90 395.3M
2022-06-16 40.10 40.60 33.70 35.90 163.0M
2022-06-15 41.60 43.70 37.30 40.70 194.1M
2022-06-14 44.80 46.90 35.90 35.90 175.6M
2022-06-13 50.00 50.00 40.30 41.90 266.9M
2022-06-10 83.40 84.20 52.90 55.70 271.5M
2022-06-09 99.80 102.90 87.80 88.20 174.0M
2022-06-08 107.30 108.20 97.60 103.60 145.2M
2022-06-07 99.20 104.30 98.40 103.50 139.3M
2022-06-06 97.70 104.50 95.70 102.90 124.1M
2022-06-03 99.40 100.10 89.30 91.20 95.9M
2022-06-02 97.10 98.50 89.50 93.30 103.7M
2022-06-01 109.20 112.80 92.40 93.60 163.2M
2022-05-31 110.70 113.70 102.60 104.50 314.8M
2022-05-30 120.90 122.70 111.50 114.70 159.3M
2022-05-27 112.30 115.60 107.70 115.10 195.0M
2022-05-26 98.40 110.60 97.50 109.30 203.8M
2022-05-25 91.30 96.60 84.90 95.30 203.5M
2022-05-24 74.40 85.10 73.70 82.90 207.0M
2022-05-23 80.10 82.40 73.10 82.40 166.9M
2022-05-20 69.10 75.40 68.40 70.60 172.4M
2022-05-19 65.20 67.20 59.30 64.60 155.5M
2022-05-18 71.80 76.30 68.70 70.50 156.4M
2022-05-17 66.50 71.30 65.50 70.40 156.3M
2022-05-16 58.80 63.50 56.40 61.40 118.8M
2022-05-13 55.00 60.10 54.20 60.10 148.6M
2022-05-12 50.10 55.40 46.70 51.40 202.1M
2022-05-11 51.80 59.60 48.90 59.40 199.6M
2022-05-10 53.60 56.00 48.80 48.80 204.4M
2022-05-09 59.10 65.20 48.80 48.80 192.9M
2022-05-06 68.70 69.70 59.20 62.50 314.5M
2022-05-05 90.60 91.90 71.40 72.10 252.4M
2022-05-04 88.80 89.40 77.90 78.10 158.3M
2022-05-03 79.60 87.20 77.30 87.20 173.3M
2022-05-02 82.40 86.90 64.80 73.70 158.8M
2022-04-29 87.80 92.20 83.40 89.10 218.6M
2022-04-28 82.00 85.90 73.50 82.10 234.7M
2022-04-27 74.90 79.20 65.10 76.60 243.3M
2022-04-26 98.70 100.10 72.90 73.30 321.5M
2022-04-25 82.30 96.00 80.00 87.00 189.8M
2022-04-22 103.30 113.70 95.60 95.60 221.0M
2022-04-21 114.20 125.30 112.20 117.20 208.1M
2022-04-20 104.50 117.00 104.10 111.50 188.7M
2022-04-19 100.50 105.90 93.70 102.60 157.0M
2022-04-14 95.50 109.40 93.20 103.20 172.6M
2022-04-13 84.70 92.60 83.80 92.60 161.7M
2022-04-12 76.90 92.00 74.80 88.50 194.8M
2022-04-11 87.50 94.80 84.90 89.20 167.8M
2022-04-08 87.50 93.30 85.60 91.50 175.2M
2022-04-07 82.80 94.40 77.10 78.60 223.3M
2022-04-06 92.90 96.60 73.10 80.00 273.3M
2022-04-05 83.40 94.40 81.30 92.80 180.4M
2022-04-04 84.00 85.30 74.40 82.80 141.9M
2022-04-01 79.20 83.80 75.70 81.20 150.4M
2022-03-31 88.10 90.40 75.90 75.90 220.1M
2022-03-30 90.20 91.70 82.10 86.60 185.4M
2022-03-29 79.20 93.80 76.50 93.30 257.8M
2022-03-28 71.10 81.80 71.10 71.90 168.0M
2022-03-25 67.50 71.50 65.30 68.90 156.2M
2022-03-24 70.60 72.90 64.20 66.80 175.5M
2022-03-23 87.00 88.00 68.70 68.70 184.0M
2022-03-22 78.30 84.50 76.70 84.50 176.4M
2022-03-21 78.70 82.90 75.70 75.70 149.8M
2022-03-18 78.70 79.90 68.30 78.40 336.6M
2022-03-17 77.80 80.70 69.30 77.70 243.5M
2022-03-16 74.70 82.20 70.50 74.90 331.7M
2022-03-15 57.00 67.60 52.70 63.70 238.0M
2022-03-14 63.10 69.10 60.50 63.60 236.7M
2022-03-11 55.30 72.30 52.30 57.10 333.2M
2022-03-10 59.60 61.70 47.20 52.40 320.3M
2022-03-09 52.80 59.20 49.70 59.20 358.3M
2022-03-08 30.80 46.00 30.20 39.80 372.8M
2022-03-07 27.50 39.80 16.40 33.70 469.2M
2022-03-04 57.30 57.80 37.20 37.40 395.6M
2022-03-03 90.30 96.60 54.90 58.60 297.4M
2022-03-02 75.90 98.30 68.90 93.40 339.7M
2022-03-01 119.60 126.90 80.40 80.40 360.2M
2022-02-28 95.60 125.50 94.40 122.40 396.6M
2022-02-25 96.50 124.60 90.20 123.50 381.4M
2022-02-24 73.60 99.80 68.50 91.40 526.1M
2022-02-23 140.90 154.90 123.20 128.00 190.9M
2022-02-22 104.10 145.80 99.60 136.50 231.6M
2022-02-21 162.60 167.60 126.80 135.80 164.8M
2022-02-18 171.20 177.00 148.80 153.90 189.7M
2022-02-17 178.70 186.30 161.50 169.80 171.6M
2022-02-16 183.10 196.20 171.50 183.70 171.3M
2022-02-15 146.00 180.20 144.40 179.70 207.3M
2022-02-14 155.70 170.10 137.50 153.80 310.7M
2022-02-11 204.80 215.50 198.20 206.40 213.2M
2022-02-10 225.50 235.50 212.40 229.10 281.3M
2022-02-09 196.10 220.10 191.90 219.20 262.5M
2022-02-08 164.30 188.20 163.70 183.00 282.9M
2022-02-07 178.70 178.90 151.50 161.10 255.6M
2022-02-04 200.20 206.40 158.80 167.10 314.2M
2022-02-03 189.80 199.20 182.40 188.90 276.2M
2022-02-02 208.70 210.50 194.20 194.20 182.8M
2022-02-01 187.40 201.00 184.80 197.30 208.7M
2022-01-31 190.70 192.80 164.50 174.20 213.5M
2022-01-28 195.20 196.70 152.30 173.60 187.6M
2022-01-27 153.90 202.30 150.60 195.10 267.8M
2022-01-26 160.50 191.10 160.50 177.50 206.0M
2022-01-25 153.80 160.70 140.30 152.20 200.7M
2022-01-24 197.80 202.90 128.30 141.80 275.3M
2022-01-21 209.50 226.10 188.20 208.00 227.8M
2022-01-20 233.60 243.70 220.70 240.80 162.9M
2022-01-19 225.70 252.10 223.60 230.40 226.2M
2022-01-18 240.80 243.20 226.60 232.20 158.1M
2022-01-17 249.70 255.80 245.70 248.20 136.6M
2022-01-14 227.80 240.50 221.20 239.50 158.5M
2022-01-13 224.90 241.80 224.40 241.80 155.3M
2022-01-12 237.50 238.30 225.60 229.60 164.3M
2022-01-11 218.30 234.30 216.90 225.90 169.3M
2022-01-10 230.10 231.20 207.00 213.90 183.6M
2022-01-07 228.90 232.90 210.20 221.20 170.2M
2022-01-06 196.20 229.40 187.30 229.40 175.0M
2022-01-05 231.90 237.60 223.60 229.60 146.1M
2022-01-04 236.60 240.00 227.50 230.30 192.4M
2022-01-03 213.90 232.90 212.80 221.60 117.5M