IBEX 35 Short (IBEXSH)

IBEXSH
🏛️ スペイン →
1,148.50
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 2,200.40 2,201.10 2,184.20 2,187.80 127.2M
2021-12-29 2,195.30 2,207.20 2,193.00 2,199.00 110.8M
2021-12-28 2,212.40 2,213.70 2,191.50 2,195.20 90.4M
2021-12-27 2,241.40 2,242.10 2,209.40 2,212.60 93.4M
2021-12-23 2,250.90 2,252.90 2,221.40 2,227.80 142.5M
2021-12-22 2,275.00 2,279.00 2,255.00 2,255.70 115.8M
2021-12-21 2,288.90 2,306.80 2,273.20 2,275.10 143.4M
2021-12-20 2,352.00 2,360.10 2,307.80 2,315.90 172.1M
2021-12-17 2,293.00 2,314.40 2,287.90 2,296.80 323.2M
2021-12-16 2,277.90 2,285.60 2,264.10 2,279.10 198.9M
2021-12-15 2,281.20 2,310.30 2,281.20 2,308.40 147.4M
2021-12-14 2,284.90 2,286.30 2,271.00 2,280.20 163.9M
2021-12-13 2,280.70 2,304.70 2,272.00 2,295.60 140.4M
2021-12-10 2,288.40 2,291.00 2,271.80 2,285.40 116.3M
2021-12-09 2,251.00 2,276.10 2,251.00 2,274.70 144.6M
2021-12-08 2,241.60 2,257.90 2,226.60 2,253.80 221.5M
2021-12-07 2,243.70 2,255.90 2,232.20 2,232.60 170.7M
2021-12-06 2,299.10 2,307.30 2,262.80 2,264.80 143.5M
2021-12-03 2,284.10 2,329.30 2,283.80 2,320.60 169.5M
2021-12-02 2,298.10 2,314.00 2,280.30 2,304.20 197.9M
2021-12-01 2,290.10 2,294.40 2,257.60 2,263.60 204.0M
2021-11-30 2,301.40 2,320.90 2,279.70 2,309.00 369.4M
2021-11-29 2,258.70 2,275.10 2,239.70 2,268.70 240.6M
2021-11-26 2,238.00 2,286.80 2,237.80 2,283.00 453.1M
2021-11-25 2,182.30 2,187.00 2,173.30 2,175.60 118.6M
2021-11-24 2,179.90 2,195.90 2,169.60 2,187.80 174.1M
2021-11-23 2,194.70 2,210.50 2,167.70 2,182.10 196.1M
2021-11-22 2,188.20 2,201.70 2,174.30 2,180.60 204.2M
2021-11-19 2,152.00 2,207.40 2,148.90 2,197.70 278.7M
2021-11-18 2,142.60 2,165.70 2,135.40 2,161.60 181.6M
2021-11-17 2,131.30 2,140.10 2,127.60 2,140.10 139.2M
2021-11-16 2,119.10 2,129.70 2,111.00 2,129.10 155.3M
2021-11-15 2,131.20 2,140.30 2,114.10 2,116.20 144.1M
2021-11-12 2,120.40 2,128.00 2,116.80 2,119.70 119.7M
2021-11-11 2,109.00 2,120.10 2,100.50 2,117.10 150.3M
2021-11-10 2,124.40 2,124.40 2,103.90 2,106.00 146.8M
2021-11-09 2,128.40 2,129.00 2,109.10 2,121.60 132.1M
2021-11-08 2,108.40 2,122.90 2,102.80 2,122.60 135.4M
2021-11-05 2,131.20 2,139.30 2,100.90 2,108.80 193.3M
2021-11-04 2,126.60 2,137.00 2,116.90 2,130.30 221.4M
2021-11-03 2,119.80 2,142.00 2,119.80 2,132.40 162.9M
2021-11-02 2,104.70 2,116.70 2,102.90 2,115.90 130.2M
2021-11-01 2,125.60 2,126.80 2,094.70 2,098.40 164.9M
2021-10-29 2,139.70 2,154.80 2,127.90 2,127.90 228.8M
2021-10-28 2,156.00 2,165.00 2,138.10 2,139.20 180.3M
2021-10-27 2,147.80 2,163.10 2,145.60 2,152.00 167.9M
2021-10-26 2,163.90 2,165.90 2,139.00 2,145.00 137.3M
2021-10-25 2,161.40 2,171.70 2,154.20 2,164.60 159.7M
2021-10-22 2,157.60 2,168.20 2,155.40 2,168.20 134.4M
2021-10-21 2,154.80 2,162.90 2,148.30 2,159.10 153.3M
2021-10-20 2,153.40 2,155.70 2,136.80 2,141.60 160.1M
2021-10-19 2,156.70 2,159.70 2,141.10 2,146.80 160.9M
2021-10-18 2,150.40 2,173.50 2,147.40 2,161.40 139.7M
2021-10-15 2,154.00 2,159.70 2,142.20 2,146.90 217.4M
2021-10-14 2,160.00 2,173.20 2,145.70 2,164.40 155.2M
2021-10-13 2,167.00 2,179.90 2,163.80 2,175.10 191.9M
2021-10-12 2,195.30 2,204.90 2,161.90 2,161.90 163.4M
2021-10-11 2,163.00 2,176.50 2,154.80 2,170.90 125.1M
2021-10-08 2,155.40 2,163.00 2,146.40 2,157.40 141.2M
2021-10-07 2,178.30 2,179.40 2,155.00 2,157.90 201.2M
2021-10-06 2,179.60 2,217.50 2,179.60 2,205.10 183.9M
2021-10-05 2,199.50 2,203.80 2,168.10 2,168.10 169.7M
2021-10-04 2,200.00 2,207.50 2,179.50 2,202.10 149.6M
2021-10-01 2,229.50 2,236.40 2,198.10 2,200.20 182.2M
2021-09-30 2,164.00 2,203.80 2,162.10 2,201.00 195.1M
2021-09-29 2,197.70 2,204.70 2,176.50 2,180.60 178.7M
2021-09-28 2,150.00 2,208.90 2,145.50 2,208.90 207.5M
2021-09-27 2,172.20 2,183.10 2,150.90 2,153.10 203.4M
2021-09-24 2,191.60 2,194.40 2,178.90 2,185.10 140.6M
2021-09-23 2,182.80 2,189.90 2,176.30 2,184.20 151.0M
2021-09-22 2,193.30 2,210.40 2,193.10 2,201.30 173.5M
2021-09-21 2,226.30 2,226.30 2,201.20 2,214.60 194.8M
2021-09-20 2,244.90 2,267.00 2,231.80 2,240.60 277.2M
2021-09-17 2,206.30 2,214.00 2,189.20 2,214.00 588.0M
2021-09-16 2,239.40 2,239.90 2,214.70 2,220.90 186.0M
2021-09-15 2,216.30 2,248.10 2,212.00 2,246.50 178.1M
2021-09-14 2,205.30 2,217.10 2,193.10 2,210.10 128.8M
2021-09-13 2,224.50 2,225.40 2,195.50 2,201.10 115.7M
2021-09-10 2,199.00 2,238.80 2,197.70 2,232.10 139.7M
2021-09-09 2,210.30 2,224.40 2,198.70 2,205.70 149.9M
2021-09-08 2,193.10 2,218.40 2,178.10 2,196.20 155.6M
2021-09-07 2,183.50 2,193.80 2,181.20 2,182.50 114.2M
2021-09-06 2,183.10 2,187.50 2,177.20 2,185.50 67.8M
2021-09-03 2,162.20 2,192.90 2,161.10 2,190.10 139.7M
2021-09-02 2,163.00 2,167.50 2,152.50 2,161.90 100.4M
2021-09-01 2,175.00 2,175.40 2,143.60 2,159.50 132.6M
2021-08-31 2,186.80 2,211.10 2,179.00 2,195.40 185.2M
2021-08-30 2,176.20 2,193.80 2,173.50 2,190.20 54.1M
2021-08-27 2,182.80 2,195.00 2,176.50 2,177.00 74.7M
2021-08-26 2,171.50 2,184.80 2,171.30 2,184.20 101.7M
2021-08-25 2,170.00 2,171.10 2,158.30 2,163.80 128.0M
2021-08-24 2,158.90 2,186.30 2,155.70 2,170.80 101.6M
2021-08-23 2,164.90 2,180.00 2,160.70 2,166.10 91.1M
2021-08-20 2,185.00 2,194.60 2,172.60 2,179.00 126.9M
2021-08-19 2,201.00 2,204.70 2,170.10 2,182.20 137.6M
2021-08-18 2,195.20 2,196.50 2,163.70 2,165.80 112.3M
2021-08-17 2,190.50 2,199.40 2,188.00 2,191.60 128.9M
2021-08-16 2,175.40 2,183.10 2,163.90 2,176.70 96.3M
2021-08-13 2,162.20 2,164.40 2,155.40 2,159.20 90.6M
2021-08-12 2,165.60 2,168.40 2,159.20 2,164.10 98.2M
2021-08-11 2,179.40 2,180.60 2,163.60 2,165.00 112.2M
2021-08-10 2,190.90 2,197.80 2,182.80 2,183.80 106.4M
2021-08-09 2,190.30 2,197.50 2,185.10 2,192.00 102.4M
2021-08-06 2,199.20 2,209.30 2,185.40 2,188.80 139.0M
2021-08-05 2,214.20 2,221.80 2,198.00 2,199.40 108.9M
2021-08-04 2,207.50 2,224.90 2,207.10 2,210.40 117.4M
2021-08-03 2,214.60 2,225.00 2,202.50 2,215.50 131.9M
2021-08-02 2,226.00 2,228.00 2,204.60 2,219.10 140.8M
2021-07-30 2,226.10 2,243.70 2,221.50 2,241.20 203.1M
2021-07-29 2,219.00 2,221.60 2,199.40 2,213.30 188.7M
2021-07-28 2,231.60 2,237.50 2,216.20 2,226.70 153.3M
2021-07-27 2,230.50 2,247.60 2,218.10 2,235.60 131.6M
2021-07-26 2,247.50 2,253.40 2,213.50 2,216.40 136.5M
2021-07-23 2,247.20 2,248.40 2,220.80 2,231.30 123.3M
2021-07-22 2,261.00 2,261.60 2,239.80 2,256.30 140.9M
2021-07-21 2,321.70 2,321.70 2,265.70 2,270.80 160.9M
2021-07-20 2,334.80 2,355.20 2,321.50 2,329.10 155.6M
2021-07-19 2,303.80 2,358.40 2,303.70 2,345.00 212.4M
2021-07-16 2,277.90 2,312.30 2,262.90 2,290.00 147.8M
2021-07-15 2,260.30 2,289.60 2,260.30 2,284.50 131.3M
2021-07-14 2,247.50 2,258.80 2,236.50 2,250.40 120.5M
2021-07-13 2,208.70 2,245.50 2,206.50 2,241.00 133.9M
2021-07-12 2,215.80 2,240.80 2,209.10 2,210.40 103.5M
2021-07-09 2,244.30 2,252.70 2,219.90 2,220.90 141.6M
2021-07-08 2,225.70 2,267.00 2,223.10 2,253.90 202.0M
2021-07-07 2,203.70 2,217.10 2,197.50 2,210.00 150.0M
2021-07-06 2,194.20 2,214.10 2,184.10 2,208.40 152.7M
2021-07-05 2,200.60 2,209.40 2,183.90 2,188.60 100.8M
2021-07-02 2,189.90 2,209.40 2,186.20 2,201.10 115.7M
2021-07-01 2,211.80 2,212.90 2,188.80 2,195.30 122.7M
2021-06-30 2,205.80 2,237.10 2,202.90 2,223.30 190.2M
2021-06-29 2,205.20 2,209.40 2,191.40 2,201.90 142.2M
2021-06-28 2,166.40 2,204.80 2,164.50 2,204.80 152.8M
2021-06-25 2,161.00 2,176.20 2,158.90 2,161.80 130.3M
2021-06-24 2,181.40 2,188.60 2,160.90 2,166.80 130.9M
2021-06-23 2,167.60 2,196.20 2,162.90 2,196.20 112.8M
2021-06-22 2,168.20 2,185.50 2,167.90 2,172.40 137.7M
2021-06-21 2,194.60 2,209.60 2,171.70 2,174.50 167.4M
2021-06-18 2,153.50 2,192.20 2,143.50 2,179.60 452.8M
2021-06-17 2,145.10 2,147.00 2,123.40 2,141.10 203.7M
2021-06-16 2,124.70 2,139.90 2,122.90 2,139.70 161.8M
2021-06-15 2,117.80 2,135.40 2,117.70 2,133.10 119.4M
2021-06-14 2,132.70 2,132.70 2,116.60 2,121.60 135.9M
2021-06-11 2,152.90 2,156.70 2,137.70 2,139.30 107.1M
2021-06-10 2,141.10 2,161.00 2,139.40 2,156.10 154.8M
2021-06-09 2,151.10 2,157.50 2,144.30 2,151.10 124.7M
2021-06-08 2,151.30 2,161.80 2,139.70 2,151.70 144.3M
2021-06-07 2,170.20 2,178.40 2,146.50 2,149.40 129.7M
2021-06-04 2,153.80 2,171.40 2,150.80 2,167.40 131.2M
2021-06-03 2,146.00 2,167.70 2,143.70 2,154.70 164.2M
2021-06-02 2,142.60 2,153.10 2,138.10 2,146.40 137.5M
2021-06-01 2,150.20 2,156.70 2,135.50 2,144.30 143.1M
2021-05-31 2,143.90 2,159.40 2,141.40 2,159.40 102.4M
2021-05-28 2,139.80 2,146.50 2,137.40 2,141.80 192.3M
2021-05-27 2,153.00 2,153.70 2,134.80 2,150.80 325.4M
2021-05-26 2,140.00 2,160.50 2,137.50 2,148.30 160.8M
2021-05-25 2,142.70 2,148.40 2,137.00 2,145.60 147.3M
2021-05-24 2,140.50 2,154.50 2,137.60 2,146.40 91.8M
2021-05-21 2,164.40 2,168.90 2,142.10 2,146.80 175.4M
2021-05-20 2,168.80 2,196.30 2,165.70 2,165.70 138.3M
2021-05-19 2,168.30 2,201.80 2,158.00 2,180.00 200.3M
2021-05-18 2,146.60 2,166.90 2,139.90 2,153.50 176.0M
2021-05-17 2,157.90 2,173.50 2,149.00 2,160.20 164.2M
2021-05-14 2,189.30 2,197.00 2,161.80 2,162.60 161.4M
2021-05-13 2,215.50 2,246.50 2,201.20 2,206.90 173.5M
2021-05-12 2,201.30 2,210.80 2,185.80 2,197.50 195.8M
2021-05-11 2,183.80 2,211.80 2,180.80 2,202.50 232.1M
2021-05-10 2,170.60 2,185.40 2,164.20 2,165.30 237.1M
2021-05-07 2,190.00 2,204.60 2,184.20 2,185.90 191.9M
2021-05-06 2,204.70 2,222.00 2,197.80 2,204.80 188.3M
2021-05-05 2,230.40 2,230.90 2,209.00 2,209.00 180.4M
2021-05-04 2,224.90 2,248.60 2,200.80 2,243.90 231.9M
2021-05-03 2,246.50 2,253.00 2,225.30 2,228.10 150.4M
2021-04-30 2,246.10 2,249.80 2,236.60 2,248.20 267.6M
2021-04-29 2,248.50 2,254.00 2,236.40 2,248.40 261.8M
2021-04-28 2,261.60 2,277.70 2,252.20 2,256.40 218.2M
2021-04-27 2,284.90 2,294.30 2,267.60 2,267.60 183.2M
2021-04-26 2,303.30 2,313.70 2,280.60 2,284.00 163.0M
2021-04-23 2,303.40 2,318.80 2,291.60 2,306.30 118.1M
2021-04-22 2,326.10 2,331.70 2,296.20 2,296.20 136.4M
2021-04-21 2,340.70 2,359.80 2,320.90 2,333.80 175.2M
2021-04-20 2,287.80 2,352.80 2,286.50 2,350.60 214.6M
2021-04-19 2,311.10 2,311.90 2,276.40 2,284.50 171.4M
2021-04-16 2,318.60 2,327.10 2,299.20 2,310.80 176.9M
2021-04-15 2,313.30 2,324.10 2,308.60 2,322.20 146.1M
2021-04-14 2,332.30 2,339.20 2,315.80 2,317.70 133.5M
2021-04-13 2,333.30 2,350.90 2,323.30 2,335.10 152.6M
2021-04-12 2,326.90 2,347.10 2,326.50 2,333.10 131.4M
2021-04-09 2,304.50 2,324.10 2,302.30 2,324.10 133.5M
2021-04-08 2,307.80 2,324.70 2,304.90 2,304.90 165.8M
2021-04-07 2,302.30 2,317.20 2,298.60 2,315.80 137.4M
2021-04-06 2,296.30 2,311.10 2,290.40 2,305.90 201.7M
2021-04-01 2,316.60 2,330.90 2,312.60 2,321.40 151.0M
2021-03-31 2,316.80 2,324.00 2,301.30 2,320.80 265.5M
2021-03-30 2,331.00 2,334.10 2,312.00 2,316.70 171.9M
2021-03-29 2,342.20 2,356.40 2,331.80 2,345.20 177.6M
2021-03-26 2,348.50 2,360.50 2,334.90 2,343.50 233.9M
2021-03-25 2,365.60 2,399.20 2,360.30 2,368.50 161.4M
2021-03-24 2,385.40 2,402.80 2,359.00 2,359.00 187.9M
2021-03-23 2,394.90 2,407.30 2,363.90 2,374.10 203.4M
2021-03-22 2,363.50 2,392.60 2,362.90 2,387.50 229.1M
2021-03-19 2,328.30 2,353.50 2,319.90 2,346.20 375.1M
2021-03-18 2,308.90 2,321.10 2,301.80 2,311.00 237.3M
2021-03-17 2,303.80 2,325.60 2,301.90 2,317.80 173.2M
2021-03-16 2,296.50 2,313.00 2,286.30 2,302.30 209.9M
2021-03-15 2,293.80 2,313.10 2,280.40 2,308.30 210.9M
2021-03-12 2,327.40 2,331.50 2,307.20 2,307.20 149.1M
2021-03-11 2,330.50 2,347.80 2,316.60 2,321.10 189.0M
2021-03-10 2,352.30 2,357.10 2,329.80 2,339.70 203.7M
2021-03-09 2,361.70 2,370.20 2,342.10 2,347.70 281.9M
2021-03-08 2,388.00 2,402.10 2,358.20 2,362.30 235.1M
2021-03-05 2,398.00 2,421.60 2,379.40 2,408.10 259.8M
2021-03-04 2,409.20 2,411.90 2,380.80 2,388.90 207.0M
2021-03-03 2,376.40 2,410.50 2,356.70 2,396.00 240.9M
2021-03-02 2,386.80 2,396.20 2,365.50 2,388.40 177.7M
2021-03-01 2,397.90 2,407.70 2,376.80 2,382.10 182.1M
2021-02-26 2,429.90 2,444.20 2,383.40 2,427.30 291.9M
2021-02-25 2,396.40 2,402.50 2,380.30 2,400.50 309.8M
2021-02-24 2,415.50 2,433.70 2,402.50 2,414.80 225.9M
2021-02-23 2,456.80 2,463.80 2,417.60 2,419.90 293.2M
2021-02-22 2,460.30 2,482.50 2,458.10 2,462.40 221.5M
2021-02-19 2,476.70 2,492.30 2,444.20 2,450.60 209.0M
2021-02-18 2,457.30 2,483.30 2,446.00 2,479.40 151.5M
2021-02-17 2,454.50 2,474.60 2,443.80 2,459.90 190.6M
2021-02-16 2,432.30 2,457.80 2,430.20 2,450.60 164.7M
2021-02-15 2,460.20 2,465.20 2,431.20 2,435.80 193.9M
2021-02-12 2,491.60 2,523.00 2,481.60 2,481.60 157.8M
2021-02-11 2,477.90 2,496.10 2,469.30 2,487.00 136.5M
2021-02-10 2,459.80 2,490.30 2,454.50 2,478.50 170.3M
2021-02-09 2,433.40 2,470.70 2,432.80 2,467.70 159.6M
2021-02-08 2,422.50 2,442.00 2,420.50 2,432.80 203.5M
2021-02-05 2,458.00 2,466.60 2,430.30 2,434.10 261.5M
2021-02-04 2,490.30 2,498.50 2,462.00 2,462.00 241.7M
2021-02-03 2,483.90 2,505.50 2,472.30 2,496.20 220.8M
2021-02-02 2,550.90 2,556.30 2,513.20 2,515.80 238.4M
2021-02-01 2,552.30 2,572.20 2,551.40 2,566.10 182.0M
2021-01-29 2,559.90 2,579.80 2,539.80 2,579.70 250.6M
2021-01-28 2,579.20 2,595.20 2,515.50 2,524.00 201.7M
2021-01-27 2,519.20 2,572.20 2,504.90 2,550.00 208.3M
2021-01-26 2,530.60 2,530.80 2,500.60 2,514.60 177.6M
2021-01-25 2,481.40 2,552.20 2,477.80 2,536.30 218.9M
2021-01-22 2,482.90 2,513.10 2,480.50 2,493.20 233.7M
2021-01-21 2,433.90 2,469.20 2,422.20 2,468.00 179.9M
2021-01-20 2,438.80 2,462.60 2,432.60 2,443.60 147.5M
2021-01-19 2,414.40 2,445.30 2,409.40 2,445.10 163.0M
2021-01-18 2,446.80 2,450.60 2,427.40 2,428.80 122.1M
2021-01-15 2,406.80 2,452.20 2,398.40 2,435.90 251.3M
2021-01-14 2,399.00 2,405.80 2,389.00 2,395.40 196.8M
2021-01-13 2,401.30 2,410.80 2,391.30 2,398.60 206.4M
2021-01-12 2,394.40 2,409.80 2,388.50 2,403.00 207.3M
2021-01-11 2,402.30 2,417.00 2,390.00 2,405.50 188.3M
2021-01-08 2,385.20 2,403.20 2,382.40 2,391.30 205.0M
2021-01-07 2,398.70 2,429.80 2,393.70 2,397.60 247.3M
2021-01-06 2,460.20 2,474.30 2,397.60 2,407.90 275.7M
2021-01-05 2,500.30 2,504.10 2,479.30 2,487.40 173.8M
2021-01-04 2,458.20 2,500.30 2,452.70 2,486.10 213.2M