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 9,066.30 9,098.80 9,066.30 9,086.20 4,727.4K
09:05 9,086.80 9,096.40 9,081.20 9,081.20 933.8K
09:10 9,082.40 9,099.70 9,081.20 9,081.20 9,866.2K
09:15 9,083.00 9,094.60 9,083.00 9,094.60 45,059.2K
09:20 9,092.10 9,094.90 9,087.60 9,092.70 4,236.1K
09:25 9,092.60 9,101.50 9,089.50 9,089.50 2,602.3K
09:30 9,089.70 9,094.90 9,068.60 9,071.50 19,724.6K
09:35 9,069.60 9,069.60 9,057.20 9,059.70 14,237.9K
09:40 9,060.90 9,060.90 9,046.50 9,046.90 796.3K
09:45 9,050.10 9,057.80 9,050.10 9,054.80 11,454.3K
09:50 9,054.20 9,054.20 9,042.30 9,042.30 11,171.7K
09:55 9,046.40 9,046.40 9,019.00 9,019.00 3,016.0K
10:00 9,018.40 9,018.40 9,007.50 9,014.70 2,679.8K
10:05 9,011.60 9,015.90 9,007.60 9,008.60 1,337.5K
10:10 9,008.20 9,008.20 8,995.20 8,995.70 5,140.1K
10:15 8,997.10 8,997.10 8,981.50 8,993.30 1,090.5K
10:20 9,000.70 9,014.20 9,000.40 9,011.50 5,766.3K
10:25 9,012.40 9,016.30 9,008.50 9,014.40 733.8K
10:30 9,008.10 9,008.80 8,998.20 9,008.60 957.8K
10:35 9,008.20 9,014.70 9,006.00 9,008.50 624.3K
10:40 9,008.60 9,022.70 9,008.60 9,017.70 569.9K
10:45 9,022.70 9,029.20 9,019.00 9,027.80 1,293.6K
10:50 9,026.60 9,036.80 9,026.60 9,036.80 2,862.0K
10:55 9,030.00 9,030.00 9,021.20 9,021.20 6,420.9K
11:00 9,028.70 9,028.70 9,008.80 9,008.80 803.4K
11:05 9,011.90 9,018.10 9,011.20 9,015.90 384.5K
11:10 9,022.60 9,024.50 9,009.40 9,011.40 5,543.3K
11:15 9,012.60 9,012.60 8,994.30 8,994.30 843.5K
11:20 8,990.10 8,998.90 8,990.10 8,996.70 439.7K
11:25 8,998.10 9,006.20 8,997.80 8,999.30 461.8K
11:30 9,008.90 9,011.60 8,997.90 8,997.90 736.1K
11:35 8,996.40 9,002.70 8,996.40 9,002.30 370.3K
11:40 9,004.70 9,008.10 8,999.30 9,007.40 407.1K
11:45 9,007.70 9,010.20 9,005.70 9,010.20 2,050.1K
11:50 9,010.70 9,015.20 9,006.70 9,008.40 1,215.0K
11:55 9,002.50 9,002.80 8,990.00 8,990.00 711.0K
12:00 8,990.20 8,993.40 8,983.70 8,986.10 432.1K
12:05 8,983.70 8,983.70 8,974.10 8,977.50 803.7K
12:10 8,973.30 8,973.30 8,964.60 8,968.40 638.8K
12:15 8,967.20 8,982.00 8,966.80 8,982.00 642.4K
12:20 8,972.90 8,972.90 8,971.60 8,972.20 436.0K
12:25 8,975.30 8,975.30 8,966.70 8,966.70 210.8K
12:30 8,967.10 8,970.60 8,966.70 8,969.20 185.3K
12:35 8,967.80 8,968.30 8,960.90 8,960.90 577.8K
12:40 8,966.80 8,968.70 8,962.70 8,967.60 66.7K
12:45 8,967.60 8,969.50 8,959.90 8,964.00 556.7K
12:50 8,965.80 8,965.80 8,957.00 8,957.00 718.1K
12:55 8,956.50 8,958.10 8,954.20 8,956.60 2,455.1K
13:00 8,957.30 8,957.30 8,952.10 8,957.10 438.2K
13:05 8,955.20 8,955.20 8,950.30 8,952.20 551.2K
13:10 8,951.00 8,951.00 8,947.90 8,950.90 357.9K
13:15 8,950.80 8,953.00 8,947.50 8,950.00 756.9K
13:20 8,949.50 8,952.70 8,947.20 8,949.80 292.7K
13:25 8,951.70 8,951.70 8,942.60 8,945.20 832.3K
13:30 8,944.20 8,945.30 8,932.90 8,942.30 593.4K
13:35 8,945.40 8,949.60 8,938.30 8,938.30 348.1K
13:40 8,937.10 8,940.90 8,928.60 8,928.60 106.4K
13:45 8,928.80 8,936.40 8,928.80 8,936.40 264.4K
13:50 8,939.40 8,940.90 8,936.20 8,939.40 539.5K
13:55 8,941.00 8,941.00 8,936.00 8,936.00 164.6K
14:00 8,934.10 8,935.90 8,925.30 8,925.30 291.4K
14:05 8,923.40 8,930.00 8,912.40 8,926.70 340.2K
14:10 8,925.90 8,932.70 8,925.90 8,927.60 191.2K
14:15 8,928.00 8,928.10 8,925.00 8,925.10 648.9K
14:20 8,924.70 8,929.80 8,915.80 8,915.80 962.6K
14:25 8,915.10 8,924.90 8,910.00 8,922.60 1,474.2K
14:30 8,922.30 8,924.30 8,913.70 8,913.70 1,092.4K
14:35 8,912.90 8,914.50 8,898.70 8,898.70 373.0K
14:40 8,902.60 8,917.80 8,902.60 8,917.80 227.6K
14:45 8,912.00 8,918.60 8,909.80 8,917.30 263.5K
14:50 8,915.40 8,917.10 8,911.70 8,915.50 328.7K
14:55 8,914.70 8,914.70 8,889.30 8,889.30 533.9K
15:00 8,890.00 8,893.30 8,887.00 8,889.50 409.6K
15:05 8,890.10 8,894.00 8,889.60 8,893.50 1,609.1K
15:10 8,889.40 8,889.70 8,881.20 8,885.30 1,051.1K
15:15 8,877.50 8,881.50 8,868.30 8,869.30 588.4K
15:20 8,867.60 8,870.60 8,865.70 8,866.50 603.6K
15:25 8,864.70 8,867.10 8,857.70 8,857.70 426.5K
15:30 8,857.40 8,860.00 8,852.80 8,854.30 1,114.9K
15:35 8,853.60 8,862.40 8,853.60 8,860.40 2,854.4K
15:40 8,866.00 8,876.30 8,856.40 8,856.40 25,286.5K
15:45 8,856.90 8,866.10 8,856.90 8,865.00 478.7K
15:50 8,865.50 8,869.50 8,861.70 8,865.70 1,001.2K
15:55 8,869.50 8,880.50 8,863.30 8,880.50 1,787.9K
16:00 8,880.30 8,880.70 8,875.10 8,875.30 578.9K
16:05 8,875.00 8,876.20 8,862.10 8,870.80 129.8K
16:10 8,867.50 8,871.70 8,859.80 8,859.80 233.2K
16:15 8,862.40 8,871.60 8,860.80 8,871.60 960.8K
16:20 8,873.60 8,876.70 8,867.90 8,874.10 2,686.0K
16:25 8,875.20 8,880.80 8,874.60 8,880.80 668.7K
16:30 8,877.70 8,889.10 8,877.70 8,889.10 1,365.5K
16:35 8,891.00 8,932.30 8,891.00 8,932.30 4,967.3K
16:40 8,923.50 8,944.80 8,919.20 8,944.80 1,855.8K
16:45 8,950.00 8,950.00 8,947.20 8,949.90 6,183.6K
16:50 8,964.00 8,987.90 8,958.90 8,983.80 7,889.1K
16:55 8,975.50 8,977.90 8,962.90 8,977.00 1,390.3K
17:00 8,978.30 8,992.40 8,977.80 8,977.80 1,365.0K
17:05 8,976.00 8,976.90 8,970.40 8,973.20 1,660.3K
17:10 8,971.30 8,979.30 8,967.30 8,972.60 907.8K
17:15 8,987.90 8,989.50 8,973.70 8,985.50 1,810.7K
17:20 8,989.20 8,993.70 8,985.90 8,985.90 1,307.2K
17:25 8,983.50 8,983.50 8,966.80 8,975.70 1,720.3K
17:35 8,991.30 8,991.30 8,991.30 8,991.30 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