IBEX Small Cap (IBEXS)

IBEXS
🏛️ スペイン →
10,209.20
最終更新: 2025-10-03
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
09:00 8,158.80 8,184.10 8,158.80 8,184.10 17,812.4K
09:05 8,186.70 8,189.60 8,177.80 8,187.20 2,104.1K
09:10 8,188.80 8,188.80 8,185.40 8,186.30 116.6K
09:15 8,188.40 8,189.60 8,180.50 8,180.50 585.7K
09:20 8,186.40 8,212.20 8,184.20 8,212.20 3,095.1K
09:25 8,214.70 8,214.70 8,202.40 8,208.70 1,074.1K
09:30 8,209.80 8,214.90 8,203.50 8,203.50 104.1K
09:35 8,203.50 8,206.10 8,201.50 8,206.10 524.3K
09:40 8,211.20 8,214.50 8,208.30 8,212.70 256.8K
09:45 8,213.70 8,217.80 8,207.20 8,214.90 887.1K
09:50 8,216.80 8,243.60 8,216.80 8,237.40 7,433.7K
09:55 8,230.90 8,234.90 8,218.50 8,221.50 18,103.4K
10:00 8,221.50 8,241.50 8,217.60 8,241.50 1,181.5K
10:05 8,242.80 8,242.80 8,223.60 8,226.00 3,041.7K
10:10 8,228.70 8,234.80 8,225.50 8,234.80 934.3K
10:15 8,235.80 8,250.00 8,235.80 8,241.80 961.9K
10:20 8,247.40 8,250.10 8,243.40 8,246.40 1,562.2K
10:25 8,246.60 8,247.30 8,242.30 8,246.50 3,291.4K
10:30 8,248.30 8,267.10 8,247.40 8,247.40 798.1K
10:35 8,243.70 8,248.70 8,243.40 8,248.70 6,237.3K
10:40 8,246.50 8,252.20 8,246.50 8,252.20 1,075.9K
10:45 8,250.80 8,254.80 8,250.80 8,254.70 1,658.3K
10:50 8,252.50 8,252.50 8,248.40 8,248.40 1,113.5K
10:55 8,246.70 8,256.60 8,246.70 8,256.60 823.2K
11:00 8,258.90 8,258.90 8,246.50 8,248.60 1,577.2K
11:05 8,245.40 8,253.40 8,237.70 8,238.80 4,594.1K
11:10 8,239.00 8,248.00 8,234.40 8,248.00 8,662.6K
11:15 8,251.60 8,258.80 8,248.00 8,251.70 1,734.9K
11:20 8,247.70 8,257.40 8,247.70 8,252.50 343.6K
11:25 8,252.10 8,268.30 8,252.10 8,266.10 388.0K
11:30 8,267.20 8,269.00 8,258.90 8,261.00 316.3K
11:35 8,263.40 8,269.70 8,257.60 8,269.70 235.4K
11:40 8,263.20 8,281.50 8,263.20 8,266.10 739.5K
11:45 8,268.30 8,275.40 8,268.30 8,272.40 3,084.7K
11:50 8,273.60 8,276.80 8,273.60 8,274.20 10,656.1K
11:55 8,267.60 8,275.00 8,267.60 8,272.20 1,575.3K
12:00 8,272.60 8,279.40 8,272.60 8,276.10 460.6K
12:05 8,277.10 8,278.20 8,275.30 8,275.30 867.0K
12:10 8,278.90 8,289.30 8,276.60 8,289.30 2,396.5K
12:15 8,288.20 8,288.80 8,276.80 8,281.20 3,337.0K
12:20 8,277.00 8,281.30 8,273.00 8,280.90 237.3K
12:25 8,276.70 8,277.30 8,273.80 8,274.10 603.4K
12:30 8,272.80 8,279.20 8,272.00 8,279.20 1,228.3K
12:35 8,279.60 8,282.40 8,276.10 8,278.10 29.9K
12:40 8,281.70 8,285.50 8,281.70 8,285.50 229.7K
12:45 8,285.80 8,287.90 8,285.80 8,287.90 221.3K
12:50 8,287.90 8,287.90 8,275.90 8,286.50 1,486.2K
12:55 8,289.90 8,290.30 8,283.40 8,283.40 125.0K
13:00 8,284.50 8,290.50 8,284.50 8,287.00 388.2K
13:05 8,282.70 8,287.20 8,282.70 8,287.20 486.9K
13:10 8,289.10 8,301.10 8,288.60 8,301.10 505.6K
13:15 8,305.20 8,305.20 8,300.40 8,302.00 653.4K
13:20 8,302.80 8,302.80 8,298.40 8,300.80 410.2K
13:25 8,301.60 8,301.60 8,289.80 8,293.30 825.5K
13:30 8,294.30 8,306.20 8,294.30 8,306.20 2,233.6K
13:35 8,306.20 8,307.90 8,299.70 8,299.70 190.2K
13:40 8,298.80 8,301.10 8,295.30 8,301.10 278.6K
13:45 8,301.10 8,303.80 8,301.10 8,303.50 307.7K
13:50 8,305.10 8,307.80 8,303.50 8,303.80 341.3K
13:55 8,302.40 8,310.20 8,302.10 8,310.20 100.3K
14:00 8,310.40 8,311.90 8,309.60 8,311.90 573.3K
14:05 8,312.90 8,312.90 8,309.60 8,309.60 235.1K
14:10 8,311.10 8,319.30 8,311.10 8,319.30 141.2K
14:15 8,319.10 8,319.10 8,309.60 8,309.60 1,250.7K
14:20 8,310.00 8,318.60 8,310.00 8,318.60 2,795.5K
14:25 8,317.80 8,317.80 8,310.20 8,311.30 483.8K
14:30 8,311.90 8,323.30 8,311.90 8,314.10 593.0K
14:35 8,320.20 8,323.30 8,314.80 8,323.30 643.5K
14:40 8,325.20 8,325.20 8,318.80 8,318.80 114.1K
14:45 8,320.70 8,331.90 8,319.70 8,331.90 507.7K
14:50 8,332.90 8,339.40 8,332.90 8,335.10 2,215.2K
14:55 8,336.70 8,343.50 8,336.70 8,341.10 335.9K
15:00 8,342.10 8,344.70 8,329.60 8,338.70 374.1K
15:05 8,339.60 8,339.60 8,335.40 8,336.20 1,699.7K
15:10 8,342.50 8,343.80 8,337.60 8,340.30 934.8K
15:15 8,340.30 8,340.40 8,337.90 8,338.50 96.3K
15:20 8,339.00 8,341.30 8,335.00 8,339.90 322.9K
15:25 8,342.20 8,342.20 8,329.40 8,329.40 424.0K
15:30 8,332.30 8,341.60 8,332.20 8,341.60 2,494.8K
15:35 8,338.90 8,350.40 8,338.90 8,349.10 1,411.9K
15:40 8,348.30 8,348.30 8,344.00 8,344.00 1,003.8K
15:45 8,340.00 8,354.60 8,339.00 8,354.60 884.7K
15:50 8,351.00 8,358.50 8,351.00 8,358.50 265.6K
15:55 8,360.30 8,365.50 8,358.50 8,361.00 451.0K
16:00 8,364.40 8,364.40 8,359.70 8,359.80 272.3K
16:05 8,358.90 8,360.40 8,357.20 8,358.50 10,249.7K
16:10 8,361.20 8,361.40 8,356.10 8,356.10 220.7K
16:15 8,359.40 8,359.40 8,349.60 8,349.60 1,757.8K
16:20 8,351.70 8,355.00 8,347.50 8,355.00 8,832.1K
16:25 8,354.60 8,360.10 8,354.60 8,360.10 585.1K
16:30 8,361.00 8,363.90 8,358.50 8,362.30 929.6K
16:35 8,360.50 8,361.40 8,358.70 8,358.70 54.8K
16:40 8,363.60 8,365.10 8,346.80 8,346.80 1,238.9K
16:45 8,342.50 8,351.20 8,342.50 8,351.20 2,628.1K
16:50 8,350.90 8,365.30 8,350.90 8,364.50 2,467.9K
16:55 8,362.70 8,373.80 8,362.70 8,370.70 1,636.0K
17:00 8,368.00 8,368.00 8,354.70 8,354.70 604.3K
17:05 8,350.90 8,355.70 8,348.20 8,351.10 1,961.9K
17:10 8,351.30 8,363.30 8,351.30 8,363.30 5,375.6K
17:15 8,358.00 8,360.30 8,354.50 8,359.20 12,087.2K
17:20 8,357.80 8,362.80 8,353.50 8,353.50 503.4K
17:25 8,353.30 8,360.80 8,353.30 8,358.20 325.3K
17:35 8,378.90 8,378.90 8,378.90 8,378.90 6,187.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし