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 9,096.40 9,114.20 9,096.40 9,096.80 2,753.3K
09:05 9,092.70 9,104.70 9,092.70 9,102.20 168.3K
09:10 9,101.30 9,115.00 9,097.60 9,115.00 169.9K
09:15 9,115.40 9,115.40 9,105.30 9,111.00 2,682.0K
09:20 9,102.60 9,116.40 9,100.90 9,102.50 787.7K
09:25 9,102.50 9,115.90 9,093.50 9,115.90 17,379.8K
09:30 9,119.20 9,124.90 9,113.60 9,113.90 3,016.1K
09:35 9,108.40 9,112.60 9,105.20 9,111.70 274.4K
09:40 9,114.20 9,117.90 9,105.30 9,105.30 387.5K
09:45 9,101.60 9,108.40 9,099.90 9,107.30 4,261.9K
09:50 9,111.40 9,123.60 9,111.00 9,123.10 491.3K
09:55 9,127.50 9,127.50 9,112.30 9,114.40 613.7K
10:00 9,117.90 9,117.90 9,108.70 9,112.10 10,637.6K
10:05 9,113.70 9,113.70 9,107.80 9,113.00 30,351.3K
10:10 9,113.10 9,116.20 9,110.00 9,113.10 457.4K
10:15 9,112.30 9,124.10 9,112.30 9,124.10 1,111.6K
10:20 9,129.00 9,135.40 9,129.00 9,133.80 18,324.2K
10:25 9,132.30 9,133.90 9,130.00 9,130.00 3,591.0K
10:30 9,130.00 9,140.00 9,130.00 9,138.80 1,334.0K
10:35 9,130.60 9,131.10 9,128.50 9,131.10 147.2K
10:40 9,130.60 9,133.10 9,128.30 9,132.90 12,063.3K
10:45 9,128.00 9,146.30 9,128.00 9,146.30 1,559.1K
10:50 9,146.70 9,151.20 9,146.70 9,148.50 6,319.6K
10:55 9,146.60 9,155.90 9,146.60 9,155.90 418.4K
11:00 9,155.70 9,156.50 9,153.70 9,155.30 758.1K
11:05 9,158.10 9,161.30 9,153.40 9,158.10 463.7K
11:10 9,158.60 9,158.60 9,152.20 9,153.30 1,809.5K
11:15 9,146.60 9,147.40 9,139.40 9,139.40 1,749.2K
11:20 9,148.10 9,148.10 9,139.40 9,142.50 1,799.2K
11:25 9,139.00 9,146.30 9,138.90 9,138.90 2,140.0K
11:30 9,138.90 9,144.40 9,135.50 9,139.60 783.3K
11:35 9,137.20 9,144.10 9,137.20 9,143.10 818.9K
11:40 9,142.90 9,142.90 9,133.20 9,135.80 1,752.8K
11:45 9,131.00 9,132.10 9,128.90 9,131.40 651.2K
11:50 9,132.20 9,132.20 9,112.50 9,113.30 790.1K
11:55 9,116.60 9,118.10 9,109.70 9,118.10 1,003.6K
12:00 9,119.50 9,126.40 9,118.30 9,126.40 299.3K
12:05 9,121.40 9,121.40 9,111.80 9,117.80 931.6K
12:10 9,118.00 9,118.30 9,110.20 9,111.90 1,449.5K
12:15 9,111.40 9,113.60 9,106.20 9,110.60 1,178.1K
12:20 9,114.40 9,116.10 9,112.80 9,112.80 808.6K
12:25 9,109.70 9,111.30 9,108.10 9,110.80 13,378.5K
12:30 9,110.30 9,121.70 9,110.30 9,117.00 830.0K
12:35 9,115.60 9,124.40 9,115.60 9,124.40 1,487.6K
12:40 9,125.20 9,130.30 9,124.20 9,129.40 1,649.3K
12:45 9,130.60 9,137.20 9,130.60 9,135.40 343.6K
12:50 9,137.60 9,141.10 9,132.90 9,132.90 401.7K
12:55 9,128.70 9,133.30 9,127.60 9,127.60 326.0K
13:00 9,126.10 9,129.20 9,120.80 9,120.80 3,071.7K
13:05 9,122.80 9,122.80 9,113.80 9,116.00 3,085.0K
13:10 9,122.40 9,131.80 9,121.30 9,131.50 1,044.7K
13:15 9,131.40 9,132.60 9,128.90 9,131.20 1,037.2K
13:20 9,132.00 9,137.30 9,123.60 9,124.70 189.2K
13:25 9,126.40 9,127.30 9,117.40 9,117.40 226.9K
13:30 9,118.00 9,119.90 9,114.00 9,118.60 59.0K
13:35 9,118.50 9,123.20 9,115.20 9,115.20 1,580.8K
13:40 9,118.80 9,127.30 9,118.80 9,124.60 759.2K
13:45 9,123.40 9,124.60 9,117.20 9,117.90 1,137.3K
13:50 9,115.70 9,119.10 9,113.60 9,113.60 1,172.1K
13:55 9,115.60 9,126.70 9,115.60 9,125.50 3,480.2K
14:00 9,125.40 9,129.70 9,122.30 9,127.80 1,049.5K
14:05 9,127.20 9,127.20 9,123.00 9,124.00 1,533.4K
14:10 9,124.90 9,131.30 9,124.90 9,130.20 207.1K
14:15 9,130.30 9,138.70 9,130.30 9,138.70 237.0K
14:20 9,136.00 9,149.30 9,136.00 9,149.30 202.2K
14:25 9,146.00 9,152.80 9,144.40 9,150.80 819.2K
14:30 9,144.70 9,147.80 9,141.20 9,147.80 485.5K
14:35 9,147.60 9,151.30 9,136.50 9,150.10 362.8K
14:40 9,148.30 9,153.40 9,140.30 9,140.30 827.7K
14:45 9,144.00 9,144.00 9,139.20 9,143.00 396.4K
14:50 9,144.40 9,151.30 9,144.40 9,151.30 1,534.0K
14:55 9,146.80 9,146.80 9,137.80 9,144.20 988.3K
15:00 9,147.60 9,147.60 9,143.20 9,145.80 75.7K
15:05 9,146.30 9,146.30 9,138.20 9,139.00 109.0K
15:10 9,131.30 9,136.00 9,131.30 9,132.40 432.4K
15:15 9,129.80 9,136.20 9,129.80 9,130.00 584.8K
15:20 9,131.00 9,131.00 9,128.20 9,129.50 280.5K
15:25 9,125.90 9,134.20 9,125.90 9,131.10 263.3K
15:30 9,126.80 9,135.70 9,124.90 9,134.20 2,878.8K
15:35 9,133.00 9,134.60 9,129.60 9,134.60 2,565.7K
15:40 9,133.20 9,133.20 9,120.80 9,120.80 195.7K
15:45 9,120.70 9,128.00 9,120.70 9,121.10 221.3K
15:50 9,121.60 9,123.50 9,119.00 9,123.50 819.8K
15:55 9,127.20 9,127.20 9,118.10 9,122.10 115.4K
16:00 9,122.70 9,122.70 9,101.50 9,103.80 626.7K
16:05 9,106.10 9,109.70 9,106.10 9,109.70 104.7K
16:10 9,106.60 9,112.40 9,106.60 9,111.20 143.7K
16:15 9,108.90 9,116.20 9,108.90 9,115.30 153.7K
16:20 9,114.20 9,116.90 9,110.00 9,113.30 639.2K
16:25 9,110.50 9,118.70 9,110.50 9,116.80 39.6K
16:30 9,115.50 9,124.30 9,115.50 9,123.30 642.9K
16:35 9,121.90 9,122.90 9,110.60 9,116.00 820.7K
16:40 9,113.50 9,122.80 9,113.50 9,115.50 190.1K
16:45 9,122.60 9,127.20 9,117.20 9,125.70 2,282.6K
16:50 9,125.30 9,127.30 9,122.90 9,127.30 312.6K
16:55 9,128.00 9,132.80 9,121.50 9,128.90 501.5K
17:00 9,133.50 9,136.80 9,132.40 9,136.20 1,618.0K
17:05 9,137.60 9,137.60 9,128.20 9,128.20 3,125.9K
17:10 9,128.20 9,135.90 9,124.90 9,135.90 686.7K
17:15 9,134.00 9,136.60 9,122.00 9,136.60 548.9K
17:20 9,130.50 9,130.50 9,124.90 9,128.40 578.9K
17:25 9,130.00 9,137.50 9,129.20 9,130.90 714.2K
17:35 9,117.70 9,117.70 9,117.70 9,117.70 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし