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 9,205.80 9,210.80 9,186.80 9,186.80 3,650.8K
09:05 9,189.70 9,206.70 9,189.70 9,206.30 28,148.9K
09:10 9,207.20 9,218.60 9,206.70 9,216.20 2,459.8K
09:15 9,216.70 9,218.20 9,205.90 9,208.10 2,394.7K
09:20 9,211.20 9,221.20 9,211.20 9,212.00 926.9K
09:25 9,210.20 9,214.40 9,206.10 9,210.90 1,333.5K
09:30 9,219.90 9,219.90 9,202.40 9,208.40 1,559.9K
09:35 9,204.40 9,204.40 9,191.80 9,192.20 764.1K
09:40 9,194.50 9,212.10 9,194.50 9,208.40 2,868.8K
09:45 9,211.60 9,211.60 9,194.20 9,195.70 14,808.9K
09:50 9,207.90 9,208.80 9,206.10 9,206.90 1,067.2K
09:55 9,206.50 9,222.90 9,205.90 9,222.90 3,007.6K
10:00 9,220.20 9,223.00 9,213.40 9,218.30 1,840.3K
10:05 9,219.60 9,224.00 9,212.90 9,222.50 3,200.0K
10:10 9,224.60 9,240.40 9,224.60 9,238.50 1,804.3K
10:15 9,237.70 9,237.90 9,233.20 9,235.80 3,270.1K
10:20 9,241.40 9,247.30 9,241.20 9,247.30 485.3K
10:25 9,248.80 9,257.40 9,248.80 9,257.40 404.9K
10:30 9,321.90 9,321.90 9,286.80 9,286.80 2,028.6K
10:35 9,288.00 9,293.30 9,276.50 9,287.80 792.2K
10:40 9,288.60 9,289.10 9,278.10 9,283.90 792.4K
10:45 9,285.80 9,290.80 9,274.50 9,281.80 1,082.9K
10:50 9,276.00 9,282.90 9,276.00 9,282.90 3,730.5K
10:55 9,282.30 9,282.30 9,267.30 9,267.30 678.1K
11:00 9,264.30 9,268.70 9,257.10 9,258.50 751.1K
11:05 9,244.00 9,250.30 9,233.50 9,241.20 782.3K
11:10 9,244.10 9,252.10 9,242.90 9,250.60 461.2K
11:15 9,249.20 9,250.30 9,240.30 9,250.30 3,301.9K
11:20 9,253.00 9,253.10 9,245.50 9,245.50 575.6K
11:25 9,246.10 9,258.80 9,246.10 9,256.40 1,600.3K
11:30 9,248.80 9,259.20 9,248.80 9,259.20 302.6K
11:35 9,258.00 9,259.80 9,251.20 9,259.80 939.1K
11:40 9,257.60 9,268.50 9,257.60 9,268.20 802.5K
11:45 9,266.20 9,270.40 9,263.90 9,268.80 460.4K
11:50 9,267.50 9,273.30 9,263.90 9,267.20 763.8K
11:55 9,273.00 9,277.00 9,266.40 9,277.00 312.3K
12:00 9,276.00 9,289.10 9,274.30 9,287.90 669.6K
12:05 9,288.90 9,297.60 9,285.50 9,290.10 459.7K
12:10 9,288.20 9,292.50 9,284.60 9,290.50 544.4K
12:15 9,282.00 9,286.50 9,275.80 9,279.50 515.1K
12:20 9,281.10 9,281.10 9,273.10 9,281.10 1,075.6K
12:25 9,284.40 9,290.80 9,282.70 9,289.80 670.7K
12:30 9,287.60 9,288.60 9,284.60 9,285.30 231.5K
12:35 9,287.90 9,290.50 9,280.50 9,290.50 843.6K
12:40 9,287.30 9,294.30 9,285.40 9,294.30 564.1K
12:45 9,292.20 9,294.10 9,287.90 9,289.10 643.8K
12:50 9,292.00 9,292.00 9,288.40 9,288.90 166.9K
12:55 9,290.30 9,295.80 9,284.70 9,295.80 6,123.0K
13:00 9,296.70 9,301.20 9,292.00 9,298.50 448.2K
13:05 9,299.00 9,300.70 9,292.20 9,292.20 381.5K
13:10 9,290.50 9,296.60 9,290.50 9,295.30 4,669.2K
13:15 9,295.50 9,303.00 9,295.50 9,303.00 751.3K
13:20 9,307.00 9,319.50 9,307.00 9,316.00 1,078.4K
13:25 9,318.10 9,319.10 9,308.70 9,315.60 432.0K
13:30 9,315.30 9,315.30 9,302.00 9,306.70 900.7K
13:35 9,304.10 9,309.80 9,297.90 9,297.90 383.1K
13:40 9,301.50 9,302.00 9,294.80 9,294.80 943.9K
13:45 9,295.90 9,306.40 9,295.90 9,300.50 698.7K
13:50 9,299.40 9,302.50 9,294.20 9,302.50 123.1K
13:55 9,302.50 9,302.50 9,293.90 9,293.90 345.2K
14:00 9,297.10 9,299.10 9,294.10 9,295.80 289.3K
14:05 9,294.60 9,295.80 9,290.90 9,293.10 331.8K
14:10 9,295.60 9,296.00 9,289.50 9,291.10 633.5K
14:15 9,287.90 9,297.30 9,287.90 9,295.90 366.1K
14:20 9,295.40 9,295.50 9,287.70 9,290.60 2,510.4K
14:25 9,295.20 9,297.40 9,294.20 9,297.40 301.3K
14:30 9,297.20 9,302.20 9,297.20 9,299.40 419.8K
14:35 9,299.40 9,302.70 9,297.00 9,300.20 1,426.2K
14:40 9,302.10 9,303.10 9,291.50 9,291.50 209.4K
14:45 9,289.90 9,297.30 9,289.90 9,297.30 114.5K
14:50 9,298.50 9,301.30 9,297.30 9,297.30 209.4K
14:55 9,299.90 9,301.50 9,299.40 9,299.40 40.1K
15:00 9,299.00 9,299.00 9,287.20 9,287.20 310.3K
15:05 9,289.40 9,292.30 9,281.00 9,281.00 282.9K
15:10 9,280.20 9,285.30 9,280.00 9,283.90 182.3K
15:15 9,284.60 9,286.90 9,281.40 9,283.10 226.1K
15:20 9,282.00 9,286.20 9,278.30 9,278.30 1,199.1K
15:25 9,277.20 9,278.20 9,269.30 9,272.80 276.7K
15:30 9,275.00 9,287.30 9,275.00 9,282.40 245.6K
15:35 9,279.40 9,280.10 9,268.20 9,269.50 160.8K
15:40 9,266.50 9,270.20 9,263.40 9,265.30 378.4K
15:45 9,266.90 9,272.40 9,265.70 9,266.20 1,067.9K
15:50 9,269.20 9,273.20 9,267.90 9,267.90 3,989.1K
15:55 9,269.40 9,269.40 9,250.10 9,250.10 997.5K
16:00 9,247.50 9,248.90 9,242.50 9,247.10 2,030.0K
16:05 9,240.20 9,254.60 9,240.20 9,246.50 1,172.2K
16:10 9,245.90 9,257.60 9,242.10 9,256.80 585.9K
16:15 9,259.20 9,262.90 9,252.50 9,262.90 722.0K
16:20 9,268.00 9,275.90 9,266.50 9,266.50 734.1K
16:25 9,270.70 9,278.00 9,262.20 9,269.40 399.6K
16:30 9,266.90 9,271.20 9,263.70 9,270.90 336.8K
16:35 9,272.40 9,272.40 9,261.30 9,263.40 410.2K
16:40 9,256.30 9,266.50 9,254.90 9,255.00 721.0K
16:45 9,255.10 9,259.50 9,252.20 9,254.00 639.4K
16:50 9,257.80 9,264.30 9,254.90 9,264.30 177.6K
16:55 9,267.60 9,267.60 9,252.30 9,252.30 1,845.8K
17:00 9,253.80 9,267.30 9,252.40 9,267.30 256.8K
17:05 9,267.00 9,276.00 9,264.20 9,272.00 306.7K
17:10 9,273.00 9,273.00 9,262.70 9,270.20 547.9K
17:15 9,267.40 9,267.40 9,259.60 9,266.90 1,177.4K
17:20 9,264.30 9,265.80 9,262.10 9,262.80 916.4K
17:25 9,270.50 9,278.90 9,270.00 9,270.00 2,453.0K
17:35 9,277.20 9,277.20 9,277.20 9,277.20 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