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 8,950.00 8,950.40 8,900.40 8,905.20 12,031.8K
09:05 8,900.50 8,901.20 8,896.00 8,899.30 2,478.8K
09:10 8,899.80 8,941.40 8,899.80 8,941.40 10,740.7K
09:15 8,945.10 8,954.90 8,945.10 8,947.10 5,390.8K
09:20 8,965.60 8,979.10 8,965.60 8,971.30 3,804.8K
09:25 8,970.80 8,970.80 8,935.50 8,938.40 2,792.8K
09:30 8,935.00 8,935.00 8,916.20 8,918.80 2,432.6K
09:35 8,916.80 8,916.80 8,911.70 8,911.70 599.3K
09:40 8,905.30 8,910.30 8,887.60 8,887.60 1,544.0K
09:45 8,884.80 8,888.80 8,884.00 8,888.50 1,167.1K
09:50 8,888.20 8,909.50 8,873.30 8,900.70 643.4K
09:55 8,899.50 8,899.50 8,829.30 8,842.50 2,841.4K
10:00 8,824.30 8,839.60 8,824.30 8,827.80 985.2K
10:05 8,821.80 8,821.80 8,801.90 8,811.40 1,665.7K
10:10 8,810.20 8,814.40 8,799.10 8,800.90 815.2K
10:15 8,797.90 8,812.70 8,793.70 8,806.70 4,255.9K
10:20 8,809.90 8,813.80 8,801.80 8,801.90 362.2K
10:25 8,796.90 8,803.60 8,793.40 8,793.40 28,443.5K
10:30 8,795.40 8,806.90 8,774.10 8,774.10 18,456.5K
10:35 8,783.80 8,798.20 8,779.80 8,798.20 8,054.6K
10:40 8,799.00 8,805.00 8,787.90 8,787.90 830.7K
10:45 8,787.30 8,789.60 8,767.60 8,783.90 2,597.9K
10:50 8,782.80 8,782.80 8,777.30 8,778.50 4,422.9K
10:55 8,775.80 8,791.20 8,768.40 8,768.40 21,323.8K
11:00 8,768.50 8,778.60 8,768.50 8,771.00 184.0K
11:05 8,770.50 8,771.70 8,757.80 8,758.70 1,405.6K
11:10 8,755.80 8,758.70 8,745.00 8,749.90 833.2K
11:15 8,747.90 8,756.60 8,742.30 8,742.30 1,874.4K
11:20 8,742.80 8,759.40 8,741.90 8,758.40 1,158.0K
11:25 8,757.20 8,762.10 8,751.50 8,751.50 1,168.2K
11:30 8,751.20 8,754.00 8,746.40 8,746.40 278.7K
11:35 8,748.00 8,762.40 8,748.00 8,759.10 1,697.8K
11:40 8,759.60 8,774.60 8,759.60 8,774.60 655.1K
11:45 8,772.20 8,772.20 8,768.20 8,770.80 1,075.2K
11:50 8,771.80 8,778.20 8,759.10 8,778.10 9,705.2K
11:55 8,779.70 8,779.70 8,774.50 8,776.30 691.2K
12:00 8,774.80 8,777.30 8,771.60 8,773.50 293.5K
12:05 8,775.40 8,775.40 8,728.80 8,733.70 1,251.3K
12:10 8,734.30 8,734.30 8,714.30 8,724.70 5,543.9K
12:15 8,738.00 8,738.00 8,705.70 8,705.70 1,263.2K
12:20 8,697.20 8,697.20 8,661.30 8,664.60 1,403.3K
12:25 8,662.60 8,662.60 8,635.20 8,635.20 1,885.4K
12:30 8,634.80 8,645.50 8,634.70 8,645.50 6,104.1K
12:35 8,640.00 8,640.00 8,621.80 8,636.10 1,424.6K
12:40 8,631.10 8,638.90 8,602.50 8,602.50 2,275.3K
12:45 8,598.00 8,604.10 8,589.50 8,589.50 410.0K
12:50 8,583.90 8,584.10 8,572.90 8,579.30 39,452.3K
12:55 8,575.90 8,591.50 8,575.40 8,579.30 2,950.0K
13:00 8,583.20 8,590.90 8,583.00 8,590.90 3,580.5K
13:05 8,591.30 8,607.40 8,591.30 8,605.20 623.4K
13:10 8,603.10 8,606.90 8,584.70 8,590.30 440.9K
13:15 8,594.20 8,605.80 8,592.50 8,601.30 180.0K
13:20 8,604.10 8,604.10 8,584.20 8,589.30 417.6K
13:25 8,592.10 8,600.20 8,589.10 8,589.60 1,611.6K
13:30 8,577.30 8,577.30 8,553.70 8,553.70 521.1K
13:35 8,554.60 8,576.30 8,554.60 8,575.30 282.3K
13:40 8,575.30 8,576.30 8,563.00 8,564.10 373.7K
13:45 8,584.60 8,587.90 8,575.70 8,587.70 286.8K
13:50 8,584.70 8,605.70 8,575.70 8,592.80 654.3K
13:55 8,589.90 8,594.60 8,569.40 8,582.10 768.6K
14:00 8,592.90 8,595.80 8,581.00 8,581.00 200.9K
14:05 8,592.20 8,619.00 8,592.20 8,615.20 165.1K
14:10 8,614.30 8,621.30 8,605.20 8,613.30 862.3K
14:15 8,610.40 8,617.10 8,608.50 8,615.60 429.7K
14:20 8,619.30 8,635.80 8,611.50 8,634.60 284.0K
14:25 8,629.30 8,641.50 8,628.30 8,636.90 1,107.5K
14:30 8,636.20 8,643.40 8,636.00 8,641.20 399.9K
14:35 8,637.00 8,662.80 8,637.00 8,662.80 577.6K
14:40 8,666.00 8,666.00 8,644.50 8,644.50 154.3K
14:45 8,641.80 8,653.80 8,639.00 8,639.00 237.7K
14:50 8,639.90 8,650.30 8,639.90 8,649.00 295.8K
14:55 8,641.50 8,646.70 8,633.50 8,633.50 221.0K
15:00 8,643.10 8,656.70 8,643.10 8,656.70 2,916.2K
15:05 8,665.00 8,678.80 8,665.00 8,674.60 384.0K
15:10 8,672.60 8,675.50 8,660.10 8,668.20 619.3K
15:15 8,666.50 8,666.50 8,650.60 8,650.60 1,080.0K
15:20 8,643.70 8,647.10 8,643.70 8,644.00 182.4K
15:25 8,642.40 8,648.60 8,642.30 8,648.60 162.6K
15:30 8,647.60 8,647.60 8,640.70 8,644.30 155.4K
15:35 8,641.80 8,641.80 8,625.40 8,630.30 417.5K
15:40 8,631.80 8,640.30 8,631.80 8,637.40 216.7K
15:45 8,635.10 8,635.10 8,618.30 8,618.30 938.2K
15:50 8,616.50 8,628.10 8,616.50 8,621.60 589.0K
15:55 8,620.20 8,633.00 8,620.20 8,628.50 1,125.6K
16:00 8,624.80 8,630.40 8,619.80 8,620.60 198.5K
16:05 8,621.50 8,621.50 8,597.80 8,601.00 136.0K
16:10 8,611.40 8,611.40 8,591.10 8,591.10 305.9K
16:15 8,591.00 8,603.90 8,590.40 8,590.70 393.9K
16:20 8,590.40 8,597.50 8,585.50 8,597.30 1,301.8K
16:25 8,597.50 8,611.00 8,593.20 8,593.20 113.2K
16:30 8,595.70 8,595.70 8,579.00 8,589.60 414.1K
16:35 8,576.20 8,576.20 8,554.70 8,561.70 2,081.0K
16:40 8,564.10 8,564.10 8,558.40 8,559.10 272.0K
16:45 8,556.60 8,556.60 8,538.00 8,538.00 2,061.9K
16:50 8,537.60 8,548.50 8,536.80 8,542.60 10,573.8K
16:55 8,544.00 8,559.90 8,541.90 8,559.90 6,485.3K
17:00 8,563.60 8,602.40 8,561.50 8,602.40 1,675.3K
17:05 8,601.60 8,601.60 8,588.00 8,588.00 234.0K
17:10 8,586.70 8,608.00 8,586.70 8,608.00 3,385.1K
17:15 8,612.50 8,626.40 8,609.20 8,624.40 1,091.7K
17:20 8,632.40 8,632.40 8,616.20 8,616.20 1,562.7K
17:25 8,604.70 8,622.70 8,598.60 8,598.60 606.8K
17:35 8,614.80 8,614.80 8,614.80 8,614.80 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