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
2022-12-30 2,143.20 2,160.80 2,143.20 2,158.90 121.4M
2022-12-29 2,156.90 2,164.40 2,134.90 2,135.80 117.2M
2022-12-28 2,146.80 2,152.80 2,135.40 2,151.20 97.7M
2022-12-27 2,138.80 2,149.30 2,132.30 2,148.50 91.6M
2022-12-26 2,145.00 2,156.50 2,136.30 2,147.90 103.2M
2022-12-23 2,145.00 2,156.50 2,136.30 2,147.90 103.2M
2022-12-22 2,136.40 2,151.00 2,130.20 2,147.30 122.3M
2022-12-21 2,161.10 2,166.00 2,136.70 2,139.30 146.3M
2022-12-20 2,198.30 2,203.90 2,161.70 2,170.20 182.0M
2022-12-19 2,186.90 2,190.40 2,171.20 2,183.00 129.2M
2022-12-16 2,169.90 2,198.60 2,169.10 2,190.00 387.7M
2022-12-15 2,137.50 2,167.70 2,133.00 2,161.90 216.9M
2022-12-14 2,135.50 2,141.80 2,125.70 2,125.70 160.3M
2022-12-13 2,150.10 2,163.90 2,111.00 2,134.00 206.6M
2022-12-12 2,155.70 2,165.50 2,153.20 2,156.10 116.7M
2022-12-09 2,154.70 2,172.60 2,146.60 2,147.80 131.7M
2022-12-08 2,143.00 2,164.50 2,142.90 2,164.50 118.8M
2022-12-07 2,142.90 2,150.10 2,133.70 2,147.40 129.3M
2022-12-06 2,136.50 2,145.70 2,130.60 2,136.60 123.9M
2022-12-05 2,126.10 2,129.70 2,120.30 2,126.80 103.9M
2022-12-02 2,121.40 2,133.40 2,115.30 2,123.20 146.3M
2022-12-01 2,112.00 2,123.30 2,101.10 2,116.70 209.7M
2022-11-30 2,131.20 2,143.00 2,127.60 2,127.90 325.1M
2022-11-29 2,131.60 2,148.40 2,130.00 2,138.30 145.9M
2022-11-28 2,123.40 2,139.50 2,119.50 2,137.90 125.9M
2022-11-25 2,120.80 2,124.30 2,112.30 2,114.50 135.9M
2022-11-24 2,133.60 2,133.80 2,115.30 2,121.60 137.8M
2022-11-23 2,134.00 2,147.00 2,132.70 2,136.00 154.5M
2022-11-22 2,169.70 2,170.50 2,131.90 2,137.40 215.6M
2022-11-21 2,196.60 2,197.10 2,170.80 2,173.60 155.1M
2022-11-18 2,194.70 2,211.20 2,189.40 2,189.40 178.7M
2022-11-17 2,194.30 2,228.50 2,191.30 2,213.70 139.5M
2022-11-16 2,176.20 2,204.10 2,173.90 2,197.10 163.8M
2022-11-15 2,180.40 2,193.20 2,173.20 2,174.20 182.3M
2022-11-14 2,191.90 2,195.20 2,167.90 2,179.90 142.7M
2022-11-11 2,177.00 2,204.50 2,176.40 2,198.00 218.0M
2022-11-10 2,224.00 2,232.00 2,176.60 2,188.40 256.1M
2022-11-09 2,230.00 2,233.90 2,207.90 2,213.80 161.1M
2022-11-08 2,240.80 2,246.80 2,223.30 2,225.20 120.2M
2022-11-07 2,249.40 2,254.90 2,227.50 2,235.30 138.4M
2022-11-04 2,249.80 2,272.70 2,222.30 2,240.40 197.1M
2022-11-03 2,254.00 2,281.30 2,253.70 2,261.50 140.6M
2022-11-02 2,222.00 2,237.20 2,221.10 2,235.00 144.9M
2022-11-01 2,222.80 2,234.00 2,205.30 2,226.40 146.5M
2022-10-31 2,250.10 2,262.80 2,238.10 2,238.60 164.8M
2022-10-28 2,273.00 2,280.70 2,256.80 2,256.80 185.9M
2022-10-27 2,277.00 2,290.60 2,248.70 2,255.40 202.3M
2022-10-26 2,282.10 2,303.40 2,267.70 2,269.90 186.6M
2022-10-25 2,315.30 2,328.40 2,289.50 2,292.10 149.3M
2022-10-24 2,346.20 2,361.40 2,308.10 2,326.70 169.7M
2022-10-21 2,356.60 2,398.20 2,354.40 2,368.80 245.1M
2022-10-20 2,355.70 2,367.20 2,333.40 2,338.50 178.4M
2022-10-19 2,342.70 2,373.70 2,339.10 2,357.30 131.9M
2022-10-18 2,348.10 2,353.90 2,323.30 2,348.70 149.8M
2022-10-17 2,411.10 2,412.70 2,355.00 2,365.60 166.5M
2022-10-14 2,394.30 2,426.20 2,382.60 2,422.60 188.0M
2022-10-13 2,472.10 2,487.70 2,421.40 2,433.70 195.5M
2022-10-12 2,431.30 2,470.70 2,430.80 2,463.40 135.4M
2022-10-11 2,429.50 2,445.20 2,414.30 2,432.00 130.9M
2022-10-10 2,420.50 2,426.30 2,404.10 2,413.20 114.4M
2022-10-07 2,397.30 2,413.20 2,379.80 2,405.40 133.0M
2022-10-06 2,358.70 2,395.20 2,346.30 2,386.10 118.1M
2022-10-05 2,342.70 2,377.30 2,334.80 2,364.60 130.3M
2022-10-04 2,376.80 2,383.10 2,328.10 2,329.20 200.0M
2022-10-03 2,450.50 2,462.10 2,401.10 2,404.70 155.8M
2022-09-30 2,443.00 2,452.30 2,426.50 2,436.00 186.0M
2022-09-29 2,423.80 2,477.20 2,420.60 2,458.40 185.7M
2022-09-28 2,432.00 2,467.10 2,410.30 2,412.30 217.5M
2022-09-27 2,373.50 2,414.10 2,365.90 2,411.10 199.7M
2022-09-26 2,383.00 2,402.00 2,365.80 2,391.00 190.1M
2022-09-23 2,312.30 2,384.30 2,312.20 2,367.70 215.7M
2022-09-22 2,310.40 2,316.90 2,275.30 2,310.80 183.0M
2022-09-21 2,303.10 2,306.20 2,275.40 2,282.50 157.2M
2022-09-20 2,240.50 2,282.20 2,228.40 2,282.20 157.3M
2022-09-19 2,258.80 2,271.50 2,239.80 2,248.30 110.5M
2022-09-16 2,247.00 2,256.60 2,235.50 2,250.50 329.4M
2022-09-15 2,231.60 2,239.60 2,211.60 2,222.70 229.9M
2022-09-14 2,226.90 2,239.60 2,211.90 2,230.90 160.1M
2022-09-13 2,184.00 2,231.10 2,182.60 2,228.60 192.0M
2022-09-12 2,223.80 2,226.30 2,188.70 2,193.70 173.4M
2022-09-09 2,270.90 2,271.60 2,229.90 2,238.70 189.9M
2022-09-08 2,275.70 2,314.20 2,267.30 2,272.10 206.8M
2022-09-07 2,308.20 2,310.80 2,282.80 2,289.90 147.0M
2022-09-06 2,286.50 2,302.30 2,266.70 2,293.90 125.3M
2022-09-05 2,305.00 2,315.80 2,286.50 2,288.00 119.4M
2022-09-02 2,294.00 2,308.10 2,264.80 2,268.10 121.2M
2022-09-01 2,297.00 2,308.00 2,292.80 2,305.40 132.5M
2022-08-31 2,251.80 2,287.70 2,251.00 2,282.20 228.0M
2022-08-30 2,248.60 2,258.90 2,220.40 2,255.70 158.9M
2022-08-29 2,258.40 2,268.60 2,248.80 2,253.00 103.3M
2022-08-26 2,188.40 2,237.80 2,185.30 2,232.50 120.3M
2022-08-25 2,187.50 2,204.90 2,179.10 2,199.30 88.8M
2022-08-24 2,197.30 2,206.20 2,189.40 2,196.10 82.6M
2022-08-23 2,181.50 2,194.50 2,176.90 2,189.00 102.2M
2022-08-22 2,171.90 2,192.10 2,169.50 2,173.70 125.1M
2022-08-19 2,145.80 2,164.30 2,142.00 2,159.90 145.4M
2022-08-18 2,134.70 2,146.20 2,126.60 2,136.60 88.5M
2022-08-17 2,113.90 2,137.50 2,109.30 2,135.50 113.5M
2022-08-16 2,132.40 2,134.40 2,112.40 2,116.30 118.7M
2022-08-15 2,138.20 2,149.00 2,137.50 2,138.10 82.3M
2022-08-12 2,149.60 2,152.40 2,131.50 2,144.90 119.0M
2022-08-11 2,148.60 2,153.00 2,139.70 2,150.20 104.9M
2022-08-10 2,170.70 2,172.10 2,153.50 2,157.20 131.0M
2022-08-09 2,181.50 2,185.40 2,160.60 2,167.90 115.0M
2022-08-08 2,191.90 2,199.70 2,172.40 2,178.30 118.6M
2022-08-05 2,210.80 2,219.50 2,198.50 2,206.60 144.3M
2022-08-04 2,212.30 2,215.90 2,194.00 2,208.50 135.7M
2022-08-03 2,227.80 2,234.50 2,208.40 2,213.70 146.7M
2022-08-02 2,235.10 2,239.10 2,219.00 2,226.10 154.6M
2022-08-01 2,208.10 2,233.00 2,190.00 2,229.40 162.1M
2022-07-29 2,215.00 2,216.30 2,196.00 2,210.20 249.1M
2022-07-28 2,199.50 2,254.30 2,199.40 2,229.90 250.7M
2022-07-27 2,224.30 2,238.60 2,212.10 2,219.10 147.9M
2022-07-26 2,235.80 2,244.30 2,226.70 2,234.30 129.3M
2022-07-25 2,248.00 2,249.30 2,225.00 2,229.90 124.4M
2022-07-22 2,250.90 2,254.10 2,229.90 2,239.40 181.0M
2022-07-21 2,258.10 2,262.20 2,224.30 2,250.30 218.6M
2022-07-20 2,213.00 2,256.50 2,206.30 2,245.80 176.1M
2022-07-19 2,278.40 2,279.90 2,209.20 2,219.50 201.7M
2022-07-18 2,253.30 2,276.00 2,246.50 2,265.60 156.1M
2022-07-15 2,307.40 2,312.00 2,263.70 2,270.60 197.8M
2022-07-14 2,284.10 2,323.90 2,278.90 2,312.60 197.3M
2022-07-13 2,262.70 2,287.40 2,256.10 2,272.40 198.6M
2022-07-12 2,249.60 2,286.60 2,237.10 2,252.80 365.8M
2022-07-11 2,261.00 2,262.20 2,229.30 2,238.80 130.2M
2022-07-08 2,229.80 2,247.50 2,218.80 2,229.20 147.6M
2022-07-07 2,259.60 2,267.60 2,230.20 2,232.10 200.2M
2022-07-06 2,255.70 2,284.60 2,249.60 2,282.00 249.4M
2022-07-05 2,216.20 2,279.50 2,211.00 2,279.50 193.3M
2022-07-04 2,211.60 2,229.10 2,207.70 2,229.10 117.5M
2022-07-01 2,262.90 2,266.60 2,216.60 2,225.20 150.8M
2022-06-30 2,250.90 2,278.40 2,245.00 2,250.00 223.0M
2022-06-29 2,213.50 2,233.40 2,205.90 2,225.70 139.3M
2022-06-28 2,201.10 2,205.80 2,180.00 2,195.40 127.9M
2022-06-27 2,209.30 2,230.90 2,197.40 2,215.50 132.6M
2022-06-24 2,247.90 2,253.20 2,210.40 2,215.50 174.3M
2022-06-23 2,256.10 2,273.70 2,235.50 2,253.80 195.5M
2022-06-22 2,240.60 2,264.30 2,230.10 2,243.10 162.2M
2022-06-21 2,195.70 2,222.20 2,185.30 2,218.80 157.8M
2022-06-20 2,234.80 2,240.30 2,202.30 2,205.40 143.7M
2022-06-17 2,255.00 2,277.70 2,218.70 2,244.00 395.3M
2022-06-16 2,239.80 2,274.90 2,237.30 2,263.00 163.0M
2022-06-15 2,231.10 2,258.20 2,217.60 2,236.60 194.1M
2022-06-14 2,219.80 2,267.10 2,208.70 2,267.10 175.6M
2022-06-13 2,203.60 2,241.50 2,203.50 2,235.20 266.9M
2022-06-10 2,115.40 2,188.00 2,113.50 2,181.30 271.5M
2022-06-09 2,080.60 2,104.70 2,074.60 2,103.90 174.0M
2022-06-08 2,065.70 2,085.30 2,064.00 2,073.10 145.2M
2022-06-07 2,082.10 2,083.70 2,071.70 2,073.40 139.3M
2022-06-06 2,086.60 2,091.00 2,070.80 2,074.60 124.1M
2022-06-03 2,083.20 2,105.90 2,081.50 2,101.50 95.9M
2022-06-02 2,088.40 2,105.30 2,085.20 2,096.90 103.7M
2022-06-01 2,065.20 2,098.70 2,058.10 2,096.20 163.2M
2022-05-31 2,064.30 2,078.70 2,058.90 2,075.30 314.8M
2022-05-30 2,046.10 2,062.90 2,042.90 2,057.10 159.3M
2022-05-27 2,061.90 2,070.60 2,055.50 2,056.50 195.0M
2022-05-26 2,091.60 2,093.60 2,064.60 2,067.60 203.8M
2022-05-25 2,108.60 2,125.00 2,095.00 2,098.40 203.5M
2022-05-24 2,152.30 2,154.20 2,124.60 2,130.20 207.0M
2022-05-23 2,138.60 2,159.90 2,131.60 2,131.60 166.9M
2022-05-20 2,172.70 2,175.10 2,151.40 2,167.70 172.4M
2022-05-19 2,186.40 2,204.60 2,180.30 2,188.10 155.5M
2022-05-18 2,166.00 2,175.60 2,152.20 2,170.10 156.4M
2022-05-17 2,184.20 2,187.80 2,166.80 2,170.30 156.3M
2022-05-16 2,212.00 2,220.70 2,194.70 2,202.50 118.8M
2022-05-13 2,229.30 2,232.80 2,207.20 2,207.20 148.6M
2022-05-12 2,249.90 2,262.90 2,230.20 2,245.30 202.1M
2022-05-11 2,250.50 2,263.80 2,214.20 2,215.40 199.6M
2022-05-10 2,242.50 2,264.80 2,231.40 2,264.70 204.4M
2022-05-09 2,228.00 2,264.70 2,206.40 2,264.70 192.9M
2022-05-06 2,197.10 2,226.10 2,194.20 2,216.10 314.5M
2022-05-05 2,135.40 2,188.70 2,131.60 2,186.90 252.4M
2022-05-04 2,143.80 2,170.60 2,142.20 2,170.10 158.3M
2022-05-03 2,170.10 2,177.00 2,147.70 2,147.70 173.3M
2022-05-02 2,166.80 2,209.20 2,155.80 2,187.70 158.8M
2022-04-29 2,153.80 2,165.50 2,142.20 2,150.60 218.6M
2022-04-28 2,169.30 2,193.90 2,157.90 2,169.00 234.7M
2022-04-27 2,191.40 2,220.80 2,178.70 2,186.30 243.3M
2022-04-26 2,133.10 2,197.30 2,129.60 2,196.30 321.5M
2022-04-25 2,172.80 2,177.90 2,142.00 2,162.20 189.8M
2022-04-22 2,129.30 2,143.00 2,110.50 2,143.00 221.0M
2022-04-21 2,110.00 2,113.90 2,089.10 2,104.30 208.1M
2022-04-20 2,129.70 2,130.60 2,103.70 2,115.20 188.7M
2022-04-19 2,138.00 2,152.00 2,126.70 2,133.70 157.0M
2022-04-14 2,150.60 2,155.80 2,118.00 2,132.50 172.6M
2022-04-13 2,177.80 2,179.80 2,158.30 2,158.30 161.7M
2022-04-12 2,196.60 2,201.70 2,159.80 2,168.40 194.8M
2022-04-11 2,170.60 2,176.90 2,153.50 2,166.70 167.8M
2022-04-08 2,172.60 2,177.70 2,156.40 2,161.30 175.2M
2022-04-07 2,185.80 2,201.60 2,154.00 2,197.40 223.3M
2022-04-06 2,163.60 2,209.70 2,154.90 2,193.60 273.3M
2022-04-05 2,190.00 2,195.40 2,160.70 2,165.10 180.4M
2022-04-04 2,188.30 2,214.20 2,184.90 2,191.50 141.9M
2022-04-01 2,201.80 2,211.90 2,188.30 2,196.00 150.4M
2022-03-31 2,180.70 2,211.30 2,174.80 2,211.30 220.1M
2022-03-30 2,176.20 2,194.90 2,172.60 2,184.40 185.4M
2022-03-29 2,212.80 2,221.10 2,167.30 2,169.10 257.8M
2022-03-28 2,237.90 2,238.20 2,203.20 2,235.60 168.0M
2022-03-25 2,249.80 2,257.20 2,236.40 2,245.30 156.2M
2022-03-24 2,239.50 2,260.40 2,232.00 2,252.20 175.5M
2022-03-23 2,198.10 2,245.90 2,195.60 2,245.90 184.0M
2022-03-22 2,223.00 2,227.70 2,204.70 2,204.70 176.4M
2022-03-21 2,222.30 2,230.80 2,210.60 2,230.80 149.8M
2022-03-18 2,222.40 2,252.00 2,219.00 2,223.30 336.6M
2022-03-17 2,225.20 2,250.50 2,216.30 2,225.30 243.5M
2022-03-16 2,234.30 2,249.10 2,207.40 2,233.70 331.7M
2022-03-15 2,297.70 2,313.10 2,259.50 2,273.50 238.0M
2022-03-14 2,275.90 2,286.40 2,251.70 2,274.00 236.7M
2022-03-11 2,308.20 2,321.40 2,233.10 2,300.10 333.2M
2022-03-10 2,293.00 2,341.30 2,285.10 2,321.10 320.3M
2022-03-09 2,333.70 2,352.60 2,294.70 2,294.70 358.3M
2022-03-08 2,478.30 2,482.20 2,367.30 2,412.40 372.8M
2022-03-07 2,497.60 2,569.50 2,417.60 2,457.00 469.2M
2022-03-04 2,352.90 2,433.60 2,351.20 2,433.00 395.6M
2022-03-03 2,271.30 2,356.90 2,255.90 2,347.90 297.4M
2022-03-02 2,313.80 2,333.90 2,249.60 2,263.70 339.7M
2022-03-01 2,229.80 2,301.00 2,216.50 2,301.00 360.2M
2022-02-28 2,272.90 2,275.10 2,219.10 2,224.70 396.6M
2022-02-25 2,291.00 2,306.70 2,220.00 2,222.80 381.4M
2022-02-24 2,334.90 2,343.70 2,289.00 2,303.80 526.1M
2022-02-23 2,218.70 2,247.40 2,195.80 2,239.70 190.9M
2022-02-22 2,278.90 2,286.30 2,210.60 2,225.80 231.6M
2022-02-21 2,188.50 2,239.70 2,181.40 2,226.90 164.8M
2022-02-18 2,178.80 2,207.50 2,171.30 2,201.00 189.7M
2022-02-17 2,170.10 2,190.30 2,161.10 2,180.60 171.6M
2022-02-16 2,164.90 2,178.90 2,149.10 2,164.20 171.3M
2022-02-15 2,217.30 2,219.60 2,168.20 2,169.00 207.3M
2022-02-14 2,204.10 2,223.00 2,189.10 2,206.10 310.7M
2022-02-11 2,152.80 2,158.90 2,142.80 2,151.30 213.2M
2022-02-10 2,133.70 2,146.50 2,124.00 2,130.20 281.3M
2022-02-09 2,167.60 2,172.50 2,139.00 2,139.90 262.5M
2022-02-08 2,208.90 2,209.70 2,176.10 2,183.20 282.9M
2022-02-07 2,190.10 2,226.00 2,189.80 2,213.30 255.6M
2022-02-04 2,167.20 2,215.00 2,160.00 2,205.40 314.2M
2022-02-03 2,179.30 2,187.60 2,168.80 2,180.30 276.2M
2022-02-02 2,158.40 2,174.40 2,156.40 2,174.40 182.8M
2022-02-01 2,183.40 2,186.70 2,166.30 2,171.00 208.7M
2022-01-31 2,179.20 2,212.40 2,176.50 2,200.10 213.5M
2022-01-28 2,176.80 2,224.70 2,175.10 2,200.90 187.6M
2022-01-27 2,228.00 2,232.10 2,168.10 2,176.90 267.8M
2022-01-26 2,223.70 2,223.70 2,178.70 2,198.80 206.0M
2022-01-25 2,233.40 2,254.80 2,222.40 2,235.90 200.7M
2022-01-24 2,193.50 2,266.50 2,188.20 2,252.40 275.3M
2022-01-21 2,181.60 2,200.60 2,166.70 2,182.90 227.8M
2022-01-20 2,160.40 2,172.50 2,150.90 2,153.60 162.9M
2022-01-19 2,167.80 2,169.80 2,143.30 2,163.40 226.2M
2022-01-18 2,154.40 2,166.70 2,152.30 2,161.80 158.1M
2022-01-17 2,146.70 2,150.30 2,141.20 2,148.00 136.6M
2022-01-14 2,166.30 2,172.20 2,155.00 2,155.90 158.5M
2022-01-13 2,169.90 2,170.40 2,153.90 2,154.00 155.3M
2022-01-12 2,157.90 2,169.40 2,157.10 2,165.50 164.3M
2022-01-11 2,176.90 2,178.40 2,160.60 2,169.10 169.3M
2022-01-10 2,165.50 2,188.20 2,164.30 2,181.40 183.6M
2022-01-07 2,167.90 2,185.60 2,164.20 2,175.20 170.2M
2022-01-06 2,199.30 2,207.60 2,167.90 2,167.90 175.0M
2022-01-05 2,165.50 2,173.20 2,160.10 2,167.70 146.1M
2022-01-04 2,160.90 2,169.90 2,157.60 2,167.10 192.4M
2022-01-03 2,183.70 2,184.80 2,163.90 2,175.70 117.5M