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 40.37 40.41 40.37 40.41 2.6K
09:31 40.69 40.69 40.69 40.69 1.0K
09:37 40.17 40.17 40.17 40.17 2.2K
09:38 40.06 40.06 40.06 40.06 1.5K
09:39 40.00 40.00 40.00 40.00 0.4K
09:41 40.39 40.39 40.39 40.39 2.3K
09:42 40.39 40.52 40.39 40.52 1.3K
09:44 40.52 40.52 40.52 40.52 0.1K
09:45 40.51 40.51 40.51 40.51 0.2K
09:46 40.51 40.56 40.51 40.56 1.2K
09:47 40.56 40.56 40.56 40.56 0.1K
09:48 40.66 40.66 40.66 40.66 0.7K
09:50 40.70 40.70 40.70 40.70 0.7K
09:54 40.71 40.71 40.71 40.71 0.2K
09:55 40.57 40.57 40.57 40.57 0.5K
09:58 40.71 40.71 40.71 40.71 0.1K
10:00 40.71 40.72 40.71 40.72 1.1K
10:01 40.72 40.72 40.72 40.72 0.5K
10:02 40.62 40.62 40.62 40.62 1.2K
10:03 40.72 40.72 40.72 40.72 0.3K
10:04 40.67 40.72 40.67 40.72 0.3K
10:05 40.72 40.83 40.72 40.83 3.7K
10:06 40.85 40.85 40.85 40.85 0.1K
10:07 40.94 40.94 40.94 40.94 0.2K
10:08 40.99 40.99 40.99 40.99 0.3K
10:09 40.96 40.96 40.96 40.96 0.5K
10:10 40.96 40.96 40.96 40.96 0.2K
10:12 40.97 41.12 40.97 41.12 1.1K
10:13 41.13 41.13 41.13 41.13 1.4K
10:14 41.13 41.13 40.90 41.13 1.9K
10:15 40.80 40.80 40.80 40.80 3.4K
10:16 40.86 40.86 40.86 40.86 0.3K
10:17 40.86 40.86 40.86 40.86 0.3K
10:18 40.93 40.93 40.93 40.93 0.6K
10:19 40.99 40.99 40.99 40.99 0.7K
10:21 40.99 40.99 40.99 40.99 0.7K
10:23 40.99 40.99 40.99 40.99 0.3K
10:24 40.92 40.92 40.92 40.92 0.2K
10:25 40.99 40.99 40.99 40.99 0.6K
10:27 40.71 40.71 40.62 40.70 1.7K
10:29 40.61 40.61 40.51 40.51 1.6K
10:31 40.58 40.61 40.58 40.61 0.5K
10:32 40.59 40.59 40.59 40.59 0.4K
10:34 40.59 40.59 40.59 40.59 0.2K
10:35 40.61 40.61 40.61 40.61 0.2K
10:36 40.63 40.63 40.63 40.63 0.7K
10:42 40.65 40.65 40.65 40.65 0.1K
10:43 40.65 40.65 40.65 40.65 0.3K
10:45 40.61 40.61 40.61 40.61 0.5K
10:46 40.65 40.65 40.65 40.65 0.4K
10:50 40.45 40.51 40.45 40.51 2.6K
10:51 40.49 40.49 40.49 40.49 0.2K
10:53 40.40 40.40 40.40 40.40 0.3K
10:55 40.45 40.45 40.45 40.45 1.0K
11:01 40.26 40.26 40.18 40.18 2.0K
11:10 40.26 40.26 40.26 40.26 0.5K
11:14 40.29 40.37 40.29 40.34 3.6K
11:15 40.42 40.42 40.38 40.38 1.2K
11:18 40.44 40.44 40.44 40.44 1.5K
11:23 40.44 40.44 40.44 40.44 0.2K
11:25 40.47 40.47 40.47 40.47 0.6K
11:28 40.47 40.47 40.47 40.47 0.2K
11:30 40.45 40.45 40.45 40.45 0.7K
11:31 40.46 40.46 40.46 40.46 0.2K
11:34 40.44 40.45 40.36 40.45 2.9K
11:45 40.43 40.49 40.43 40.49 0.6K
11:46 40.34 40.34 40.34 40.34 1.6K
11:48 40.32 40.32 40.32 40.32 0.7K
11:52 40.29 40.29 40.29 40.29 0.9K
11:54 40.32 40.32 40.32 40.32 2.3K
11:55 40.39 40.39 40.39 40.39 0.6K
11:58 40.45 40.58 40.45 40.58 3.5K
11:59 40.60 40.65 40.60 40.65 1.5K
12:01 40.63 40.63 40.63 40.63 0.1K
12:02 40.66 40.66 40.57 40.57 1.2K
12:05 40.67 40.71 40.62 40.62 1.2K
12:11 40.73 40.73 40.73 40.73 1.6K
12:12 40.75 40.75 40.69 40.69 0.7K
12:13 40.73 40.73 40.64 40.64 0.9K
12:15 40.73 40.73 40.66 40.66 1.1K
12:18 40.72 40.73 40.72 40.73 0.4K
12:19 40.74 40.74 40.74 40.74 0.3K
12:22 40.81 40.81 40.81 40.81 0.3K
12:25 40.85 40.85 40.85 40.85 1.5K
12:31 41.06 41.06 41.04 41.04 0.7K
12:33 41.09 41.12 41.09 41.12 0.8K
12:34 41.11 41.11 41.11 41.11 1.3K
12:35 41.02 41.02 41.02 41.02 0.2K
12:38 41.10 41.10 41.10 41.10 0.4K
12:39 41.12 41.12 41.12 41.12 0.6K
12:40 41.15 41.19 41.15 41.19 1.6K
12:41 41.21 41.21 41.21 41.21 0.5K
12:44 41.21 41.21 41.21 41.21 0.4K
12:47 41.27 41.27 41.27 41.27 0.1K
12:48 41.24 41.28 41.24 41.28 0.6K
12:49 41.34 41.34 41.34 41.34 0.3K
12:50 41.35 41.35 41.35 41.35 0.2K
12:52 41.34 41.34 41.34 41.34 0.5K
12:56 41.39 41.39 41.37 41.37 2.8K
12:57 41.37 41.37 41.33 41.33 2.7K
12:59 41.38 41.38 41.38 41.38 0.1K
13:00 41.32 41.42 41.32 41.42 1.3K
13:06 41.47 41.47 41.47 41.47 0.3K
13:08 41.34 41.42 41.34 41.42 0.5K
13:12 41.43 41.47 41.43 41.47 3.8K
13:15 41.56 41.56 41.56 41.56 0.1K
13:16 41.56 41.56 41.56 41.56 0.3K
13:23 41.56 41.56 41.56 41.56 0.3K
13:24 41.57 41.57 41.57 41.57 0.1K
13:26 41.60 41.60 41.55 41.55 1.7K
13:30 41.55 41.55 41.55 41.55 0.2K
13:31 41.55 41.55 41.55 41.55 0.4K
13:32 41.53 41.53 41.53 41.53 0.1K
13:33 41.44 41.51 41.44 41.51 2.1K
13:35 41.43 41.51 41.43 41.51 0.3K
13:38 41.50 41.59 41.50 41.59 0.9K
13:40 41.37 41.37 41.37 41.37 0.2K
13:42 41.65 41.65 41.65 41.65 0.2K
13:45 41.66 41.66 41.66 41.66 0.2K
13:46 41.67 41.67 41.67 41.67 0.1K
13:47 41.67 41.67 41.66 41.66 0.2K
13:49 41.53 41.53 41.53 41.53 0.1K
13:50 41.58 41.58 41.58 41.58 0.2K
13:51 41.62 41.62 41.62 41.62 0.4K
13:52 41.64 41.64 41.64 41.64 0.3K
13:53 41.64 41.64 41.53 41.53 0.6K
13:54 41.63 41.63 41.63 41.63 0.1K
13:57 41.56 41.56 41.56 41.55 0.4K
13:59 41.61 41.64 41.61 41.64 1.0K
14:01 41.62 41.62 41.55 41.55 0.7K
14:06 41.55 41.55 41.55 41.55 0.9K
14:09 41.55 41.55 41.55 41.55 0.2K
14:10 41.60 41.60 41.60 41.60 0.3K
14:12 41.54 41.54 41.54 41.54 0.2K
14:15 41.62 41.62 41.62 41.62 1.2K
14:17 41.57 41.57 41.57 41.57 3.0K
14:19 41.54 41.54 41.54 41.54 0.1K
14:20 41.56 41.56 41.56 41.56 0.4K
14:22 41.60 41.60 41.60 41.60 0.3K
14:28 41.51 41.59 41.51 41.54 1.1K
14:36 41.59 41.59 41.52 41.52 2.8K
14:37 41.58 41.58 41.58 41.58 0.2K
14:38 41.52 41.52 41.52 41.52 0.3K
14:40 41.52 41.52 41.52 41.52 0.2K
14:42 41.50 41.50 41.50 41.50 0.4K
14:43 41.51 41.54 41.51 41.54 0.5K
14:45 41.51 41.55 41.51 41.55 1.4K
14:46 41.54 41.58 41.54 41.58 1.9K
14:47 41.60 41.60 41.60 41.60 1.2K
14:49 41.64 41.64 41.64 41.64 0.8K
14:52 41.68 41.68 41.68 41.68 1.5K
14:57 41.70 41.70 41.68 41.70 1.3K
14:59 41.68 41.68 41.68 41.68 0.5K
15:00 41.61 41.68 41.61 41.68 0.8K
15:02 41.66 41.66 41.66 41.66 1.1K
15:07 41.69 41.74 41.69 41.74 0.3K
15:08 41.68 41.72 41.68 41.72 0.5K
15:09 41.74 41.74 41.74 41.74 1.4K
15:13 41.74 41.74 41.68 41.68 7.2K
15:14 41.79 41.79 41.79 41.79 0.5K
15:16 41.71 41.76 41.71 41.76 0.4K
15:17 41.76 41.76 41.76 41.76 1.3K
15:23 41.80 41.80 41.80 41.80 0.4K
15:25 41.76 41.76 41.76 41.76 0.6K
15:28 41.77 41.77 41.75 41.75 0.5K
15:29 41.77 41.77 41.77 41.77 0.2K
15:30 41.76 41.76 41.76 41.76 0.5K
15:32 41.78 41.78 41.78 41.78 0.6K
15:33 41.79 41.79 41.79 41.79 3.1K
15:34 41.86 41.86 41.86 41.86 2.5K
15:38 41.90 41.90 41.90 41.90 0.5K
15:39 41.89 41.89 41.89 41.89 0.6K
15:40 41.88 41.88 41.88 41.88 0.3K
15:41 41.88 41.92 41.88 41.92 1.4K
15:42 41.89 41.93 41.89 41.93 4.6K
15:46 42.02 42.03 42.00 42.00 4.0K
15:47 41.99 41.99 41.99 41.99 1.5K
15:49 41.97 41.97 41.97 41.97 0.2K
15:50 41.98 41.98 41.98 41.98 0.8K
15:51 42.08 42.08 42.05 42.05 0.4K
15:52 42.02 42.04 42.02 42.04 2.9K
15:53 42.04 42.04 42.01 42.03 1.8K
15:55 41.99 41.99 41.88 41.88 3.9K
15:56 41.82 41.87 41.82 41.87 3.3K
15:57 41.91 41.97 41.91 41.95 3.1K
15:58 41.92 41.96 41.92 41.96 1.4K
15:59 41.99 42.03 41.95 42.00 25.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし