IBEX Ltd (IBEX)

IBEX
🏛️ アメリカ →
40.73
最終更新: 2025-10-01
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
09:30 38.92 39.40 38.90 39.40 2.2K
09:31 39.53 39.53 39.30 39.30 0.6K
09:33 39.46 39.46 39.46 39.46 1.0K
09:34 39.49 39.49 38.93 38.92 0.9K
09:40 39.35 39.35 39.00 39.00 0.4K
09:42 39.50 39.50 39.50 39.50 0.3K
09:44 39.03 39.03 39.03 39.03 2.9K
09:45 39.00 39.00 39.00 39.00 0.9K
09:51 39.33 39.33 39.33 39.33 0.1K
09:52 39.01 39.31 39.01 39.31 0.6K
09:53 39.00 39.00 39.00 39.00 0.6K
09:55 39.11 39.11 39.11 39.11 1.0K
09:56 39.29 39.29 39.29 39.29 0.2K
09:57 39.37 39.37 39.37 39.37 1.5K
09:58 39.37 40.01 39.25 39.25 2.4K
09:59 39.25 39.51 39.25 39.51 0.8K
10:00 39.23 39.71 39.23 39.71 0.5K
10:03 39.62 39.62 38.94 39.38 0.5K
10:05 39.24 39.24 39.24 39.24 0.3K
10:06 39.31 39.31 39.31 39.31 0.1K
10:07 38.99 38.99 38.99 38.99 0.2K
10:08 39.35 39.35 39.31 39.31 0.2K
10:09 39.01 39.01 39.01 39.01 0.2K
10:10 39.35 39.35 39.35 39.35 1.2K
10:16 39.43 39.43 39.43 39.42 0.8K
10:19 39.39 39.39 39.39 39.39 0.6K
10:20 39.54 39.54 39.54 39.53 0.1K
10:21 39.51 39.51 39.51 39.51 0.1K
10:22 39.61 39.61 39.61 39.61 0.6K
10:26 39.60 39.60 39.60 39.60 0.7K
10:28 39.55 39.55 39.55 39.55 0.3K
10:31 39.51 39.51 39.51 39.51 0.4K
10:32 39.45 39.45 39.38 39.38 2.3K
10:34 39.39 39.39 39.39 39.39 0.5K
10:42 39.50 39.50 39.42 39.44 0.9K
10:43 39.45 39.53 39.45 39.53 2.1K
10:45 39.59 39.59 39.59 39.59 0.1K
10:46 39.50 39.63 39.50 39.63 0.9K
10:47 39.55 39.55 39.40 39.40 14.2K
10:50 39.42 39.43 39.42 39.43 2.2K
10:53 39.39 39.39 39.39 39.39 0.1K
10:54 39.38 39.38 39.33 39.33 1.3K
10:55 39.36 39.36 39.36 39.35 0.1K
10:56 39.32 39.32 39.23 39.23 2.4K
11:00 39.21 39.21 39.21 39.21 0.1K
11:02 39.22 39.22 39.22 39.22 0.3K
11:05 39.37 39.37 39.37 39.37 0.1K
11:06 39.23 39.23 39.21 39.21 0.4K
11:12 39.26 39.26 39.26 39.26 2.1K
11:17 39.35 39.41 39.35 39.41 1.1K
11:23 39.41 39.41 39.41 39.41 0.3K
11:24 39.53 39.53 39.53 39.53 0.3K
11:27 39.53 39.53 39.53 39.53 0.2K
11:29 39.46 39.46 39.46 39.46 0.7K
11:38 39.48 39.48 39.48 39.48 0.2K
11:39 39.42 39.42 39.42 39.42 2.0K
11:40 39.38 39.38 39.38 39.38 1.3K
11:42 39.38 39.38 39.38 39.38 0.4K
11:44 39.38 39.38 39.38 39.38 0.1K
11:46 39.38 39.38 39.36 39.36 0.7K
11:47 39.36 39.36 39.36 39.36 1.2K
11:48 39.30 39.42 39.30 39.42 1.7K
11:49 39.42 39.42 39.42 39.42 0.4K
11:51 39.43 39.43 39.43 39.43 0.3K
11:52 39.43 39.43 39.43 39.43 0.5K
11:53 39.46 39.46 39.46 39.46 0.1K
11:54 39.46 39.46 39.46 39.46 0.7K
11:55 39.48 39.49 39.48 39.49 0.3K
11:56 39.59 39.59 39.59 39.59 0.4K
11:57 39.48 39.48 39.48 39.48 0.5K
11:58 39.58 39.58 39.58 39.58 0.8K
12:01 39.47 39.47 39.47 39.47 0.5K
12:02 39.35 39.35 39.35 39.35 0.9K
12:03 39.48 39.48 39.48 39.48 0.7K
12:15 39.50 39.50 39.50 39.50 0.9K
12:17 39.56 39.57 39.56 39.57 0.4K
12:21 39.57 39.57 39.57 39.57 0.2K
12:22 39.57 39.57 39.57 39.57 0.3K
12:25 39.69 39.69 39.69 39.69 0.7K
12:28 39.78 39.78 39.78 39.78 0.1K
12:29 39.77 39.81 39.77 39.81 0.9K
12:34 39.85 39.85 39.85 39.85 0.3K
12:36 39.85 39.85 39.85 39.85 0.4K
12:39 39.88 39.88 39.88 39.88 0.1K
12:41 39.86 39.86 39.86 39.86 0.8K
12:43 39.95 39.95 39.91 39.91 0.3K
12:44 39.91 39.91 39.91 39.91 1.3K
12:45 39.87 39.87 39.87 39.87 0.5K
12:49 39.91 39.91 39.91 39.91 0.5K
12:59 39.87 39.87 39.87 39.87 0.3K
13:03 39.87 39.87 39.87 39.87 0.8K
13:11 40.02 40.03 40.02 40.03 2.7K
13:12 39.98 39.98 39.98 39.98 0.4K
13:13 40.00 40.06 40.00 40.06 1.7K
13:14 40.02 40.02 40.02 40.02 0.2K
13:15 40.02 40.08 40.02 40.08 1.0K
13:18 40.18 40.18 40.18 40.18 0.1K
13:20 40.09 40.09 40.09 40.09 0.3K
13:21 40.16 40.23 40.16 40.23 1.0K
13:22 40.17 40.17 40.17 40.17 0.9K
13:23 40.17 40.17 40.17 40.17 0.4K
13:24 40.17 40.17 40.03 40.03 2.6K
13:25 40.03 40.03 39.95 39.95 1.0K
13:26 39.88 40.00 39.88 39.99 0.4K
13:27 39.98 39.98 39.98 39.98 0.4K
13:28 39.98 39.98 39.98 39.98 0.2K
13:30 39.98 39.98 39.98 39.98 0.1K
13:31 40.08 40.08 40.08 40.08 0.1K
13:32 40.05 40.05 40.05 40.05 2.2K
13:36 40.13 40.23 40.13 40.23 0.3K
13:37 40.17 40.17 40.17 40.17 0.1K
13:39 40.17 40.17 40.09 40.09 2.8K
13:40 40.13 40.13 40.13 40.13 0.2K
13:41 40.11 40.11 40.11 40.10 0.2K
13:42 40.11 40.11 40.11 40.10 1.6K
13:45 40.11 40.11 40.11 40.10 0.2K
13:46 40.11 40.11 40.11 40.10 0.2K
13:48 40.11 40.11 40.11 40.10 0.8K
13:50 40.11 40.11 40.11 40.10 0.1K
13:51 39.86 40.01 39.86 39.94 3.2K
13:52 39.87 39.87 39.87 39.87 0.2K
13:56 39.87 39.87 39.79 39.79 2.3K
13:57 39.79 39.79 39.77 39.77 0.7K
13:58 39.77 39.77 39.77 39.77 0.3K
13:59 39.77 39.81 39.69 39.81 0.7K
14:00 39.79 40.04 39.79 39.92 2.9K
14:02 40.15 40.15 40.15 40.15 0.8K
14:04 40.41 40.44 40.10 40.44 2.0K
14:05 40.71 40.71 40.38 40.38 1.0K
14:06 40.38 40.38 40.38 40.38 0.2K
14:08 40.34 40.34 40.34 40.34 0.5K
14:09 40.41 40.41 40.28 40.28 0.3K
14:11 40.39 40.39 40.39 40.39 0.2K
14:12 40.28 40.28 40.28 40.28 1.7K
14:13 40.06 40.06 40.06 40.06 1.1K
14:14 40.06 40.06 40.00 40.01 1.6K
14:15 39.95 39.95 39.95 39.95 0.1K
14:16 39.93 40.12 39.93 40.12 1.0K
14:18 40.17 40.17 40.17 40.17 1.3K
14:20 40.21 40.21 40.18 40.18 0.2K
14:21 40.20 40.20 40.20 40.20 0.3K
14:23 40.37 40.37 40.37 40.37 0.2K
14:25 40.30 40.40 40.30 40.39 0.7K
14:26 40.31 40.44 40.20 40.20 0.8K
14:27 40.45 40.45 40.45 40.45 0.8K
14:28 40.50 40.50 40.32 40.32 0.4K
14:29 40.51 40.53 40.51 40.53 0.7K
14:30 40.56 40.56 40.42 40.42 1.4K
14:31 40.55 40.55 40.55 40.55 0.7K
14:32 40.35 40.36 40.33 40.33 1.9K
14:34 40.28 40.28 40.28 40.28 1.3K
14:37 40.39 40.39 40.22 40.35 0.8K
14:38 40.37 40.37 40.37 40.37 0.5K
14:39 40.17 40.17 40.17 40.17 0.5K
14:40 40.22 40.22 40.22 40.22 0.3K
14:42 40.20 40.20 40.20 40.20 0.7K
14:43 40.25 40.25 40.25 40.25 0.4K
14:44 40.15 40.15 40.15 40.15 1.3K
14:45 40.12 40.12 40.12 40.12 0.2K
14:46 39.90 39.90 39.90 39.90 0.7K
14:47 40.08 40.08 40.08 40.08 1.1K
14:50 40.20 40.20 40.19 40.19 0.4K
14:52 40.00 40.00 39.94 39.94 0.9K
14:53 39.92 39.92 39.92 39.92 0.2K
14:54 39.68 39.68 39.68 39.68 0.2K
14:55 39.90 39.90 39.90 39.90 0.5K
14:58 40.14 40.15 40.14 40.15 1.0K
15:00 40.22 40.23 40.11 40.14 1.0K
15:01 40.22 40.22 40.22 40.22 0.2K
15:03 40.21 40.21 40.20 40.20 0.9K
15:04 40.19 40.19 40.19 40.19 0.7K
15:05 40.04 40.04 40.04 40.04 0.1K
15:06 40.11 40.24 40.11 40.24 1.4K
15:07 40.24 40.24 40.24 40.24 0.2K
15:08 40.32 40.32 40.32 40.32 0.3K
15:09 40.24 40.24 40.24 40.24 0.6K
15:10 40.20 40.20 40.20 40.20 0.2K
15:11 40.14 40.14 40.14 40.14 1.2K
15:12 40.12 40.12 40.12 40.12 0.6K
15:13 40.09 40.09 40.09 40.09 0.2K
15:15 40.14 40.16 40.08 40.16 1.8K
15:16 40.18 40.24 40.18 40.24 1.3K
15:19 40.19 40.19 40.19 40.19 0.6K
15:21 40.34 40.34 40.26 40.26 2.2K
15:22 40.29 40.31 40.29 40.31 1.2K
15:23 40.31 40.31 40.31 40.31 0.8K
15:27 40.34 40.38 40.34 40.38 1.3K
15:28 40.43 40.46 40.43 40.46 0.4K
15:29 40.43 40.43 40.43 40.43 0.4K
15:30 40.34 40.34 40.34 40.34 1.4K
15:32 40.26 40.29 40.26 40.28 1.1K
15:34 40.13 40.13 40.08 40.08 1.3K
15:36 40.30 40.30 40.30 40.30 0.4K
15:37 40.27 40.27 40.23 40.23 1.1K
15:38 40.20 40.20 40.20 40.20 1.7K
15:42 40.21 40.21 40.17 40.17 0.5K
15:43 40.22 40.22 40.22 40.22 1.1K
15:44 40.25 40.25 40.21 40.21 0.6K
15:45 40.25 40.25 40.25 40.25 0.2K
15:46 40.24 40.24 40.24 40.24 0.2K
15:47 40.22 40.22 40.18 40.18 2.5K
15:48 40.25 40.30 40.25 40.30 1.9K
15:49 40.29 40.29 40.29 40.29 0.8K
15:51 40.33 40.33 40.33 40.33 1.8K
15:52 40.35 40.35 40.35 40.35 0.6K
15:53 40.29 40.36 40.29 40.35 6.4K
15:54 40.38 40.38 40.36 40.36 0.8K
15:55 40.49 40.49 40.39 40.39 6.2K
15:56 40.41 40.41 40.33 40.34 5.7K
15:59 40.29 40.37 40.29 40.37 25.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし