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 8,257.80 8,257.80 8,106.40 8,118.40 11,309.1K
09:05 8,124.00 8,182.00 8,100.40 8,164.70 1,331.3K
09:10 8,168.30 8,168.30 8,094.50 8,102.10 4,340.5K
09:15 8,101.30 8,148.60 8,094.40 8,147.80 32,288.3K
09:20 8,123.30 8,151.40 8,090.20 8,090.20 3,694.8K
09:25 8,120.20 8,155.00 8,120.20 8,135.80 12,606.8K
09:30 8,122.90 8,127.50 8,079.90 8,095.70 3,406.3K
09:35 8,037.40 8,056.90 8,037.40 8,055.30 1,150.9K
09:40 8,066.00 8,152.00 8,066.00 8,127.70 8,135.3K
09:45 8,122.90 8,151.50 8,122.90 8,141.10 1,294.1K
09:50 8,143.50 8,165.40 8,143.50 8,165.40 2,557.9K
09:55 8,176.00 8,193.30 8,176.00 8,187.30 775.6K
10:00 8,197.40 8,219.50 8,195.40 8,219.10 1,553.6K
10:05 8,229.90 8,259.00 8,229.90 8,246.20 4,289.0K
10:10 8,233.80 8,242.40 8,225.20 8,229.70 1,688.6K
10:15 8,232.80 8,257.90 8,232.80 8,257.90 372.9K
10:20 8,246.70 8,247.50 8,234.60 8,244.70 1,576.4K
10:25 8,247.60 8,259.50 8,247.00 8,255.40 308.8K
10:30 8,246.00 8,252.10 8,214.70 8,223.50 1,294.4K
10:35 8,218.80 8,218.80 8,188.40 8,193.30 294.2K
10:40 8,196.50 8,203.40 8,192.80 8,197.10 725.5K
10:45 8,198.00 8,223.40 8,198.00 8,222.80 877.6K
10:50 8,226.20 8,234.50 8,221.50 8,227.40 499.6K
10:55 8,229.40 8,238.60 8,228.10 8,234.70 654.6K
11:00 8,226.70 8,230.70 8,224.10 8,225.20 362.0K
11:05 8,220.40 8,224.80 8,205.30 8,205.30 1,183.2K
11:10 8,197.60 8,210.80 8,197.60 8,208.50 428.1K
11:15 8,207.00 8,208.20 8,199.00 8,203.40 305.1K
11:20 8,203.80 8,212.50 8,198.60 8,212.50 483.9K
11:25 8,213.70 8,231.40 8,213.70 8,228.20 497.5K
11:30 8,227.60 8,259.20 8,227.60 8,255.00 902.5K
11:35 8,255.50 8,255.50 8,238.70 8,243.70 999.9K
11:40 8,243.20 8,250.70 8,242.80 8,250.70 1,006.2K
11:45 8,247.10 8,276.50 8,247.10 8,276.50 341.1K
11:50 8,272.60 8,274.50 8,252.00 8,252.00 1,232.6K
11:55 8,257.70 8,257.70 8,248.20 8,248.90 131.5K
12:00 8,250.40 8,263.10 8,247.40 8,254.90 933.0K
12:05 8,254.90 8,256.30 8,253.70 8,256.30 1,790.7K
12:10 8,258.30 8,280.50 8,258.30 8,280.50 3,836.8K
12:15 8,288.00 8,310.70 8,286.40 8,310.40 749.1K
12:20 8,310.90 8,332.90 8,305.40 8,332.90 1,796.2K
12:25 8,339.80 8,339.80 8,323.30 8,323.30 655.7K
12:30 8,327.10 8,330.20 8,319.40 8,330.20 1,151.8K
12:35 8,331.10 8,358.40 8,324.90 8,358.40 1,142.5K
12:40 8,362.60 8,397.10 8,362.60 8,397.10 1,078.1K
12:45 8,398.20 8,399.40 8,391.60 8,395.60 260.8K
12:50 8,393.20 8,397.40 8,377.50 8,377.50 1,677.9K
12:55 8,380.60 8,380.60 8,355.90 8,355.90 7,283.5K
13:00 8,362.10 8,372.50 8,356.10 8,372.50 596.2K
13:05 8,372.20 8,372.20 8,360.00 8,371.60 597.9K
13:10 8,374.20 8,374.50 8,353.90 8,372.60 1,395.9K
13:15 8,367.10 8,372.40 8,361.30 8,367.60 288.4K
13:20 8,368.50 8,372.20 8,364.90 8,364.90 1,493.9K
13:25 8,365.20 8,366.90 8,356.00 8,366.90 139.9K
13:30 8,363.60 8,363.60 8,349.00 8,349.00 186.8K
13:35 8,354.00 8,355.30 8,333.80 8,333.80 2,925.9K
13:40 8,335.80 8,336.70 8,333.20 8,335.90 341.1K
13:45 8,334.90 8,334.90 8,309.50 8,309.50 339.9K
13:50 8,313.60 8,313.60 8,300.40 8,301.80 315.0K
13:55 8,303.10 8,311.70 8,303.10 8,311.70 298.4K
14:00 8,309.80 8,313.50 8,298.70 8,299.40 2,524.4K
14:05 8,301.70 8,303.20 8,299.40 8,303.20 160.6K
14:10 8,298.80 8,298.80 8,294.90 8,294.90 40.0K
14:15 8,295.90 8,301.00 8,281.80 8,281.80 213.9K
14:20 8,285.40 8,304.00 8,285.20 8,304.00 6,324.8K
14:25 8,304.10 8,324.00 8,304.10 8,324.00 33,629.2K
14:30 8,331.00 8,356.10 8,331.00 8,355.50 13,331.0K
14:35 8,355.50 8,359.70 8,351.80 8,359.70 118.4K
14:40 8,359.30 8,388.30 8,359.30 8,385.90 460.4K
14:45 8,382.40 8,389.50 8,372.90 8,389.50 445.5K
14:50 8,390.40 8,414.80 8,390.40 8,414.80 231.8K
14:55 8,419.50 8,419.80 8,408.90 8,408.90 741.1K
15:00 8,407.10 8,407.10 8,395.50 8,399.20 219.7K
15:05 8,398.20 8,398.20 8,382.90 8,383.70 1,971.1K
15:10 8,381.30 8,388.70 8,380.10 8,388.70 105.3K
15:15 8,383.60 8,383.60 8,376.50 8,379.20 286.3K
15:20 8,380.20 8,381.10 8,360.60 8,362.30 115.3K
15:25 8,358.30 8,358.30 8,333.30 8,333.30 722.4K
15:30 8,326.30 8,326.30 8,313.20 8,317.80 484.2K
15:35 8,318.80 8,318.80 8,296.30 8,296.80 671.1K
15:40 8,295.60 8,295.60 8,274.90 8,274.90 657.5K
15:45 8,275.60 8,342.40 8,275.60 8,342.40 836.5K
15:50 8,343.80 8,369.50 8,343.80 8,367.80 1,954.1K
15:55 8,373.90 8,397.40 8,371.80 8,397.40 11,340.9K
16:00 8,398.10 8,416.70 8,398.10 8,416.70 3,255.7K
16:05 8,416.40 8,430.60 8,416.40 8,428.70 1,793.2K
16:10 8,429.60 8,515.00 8,429.60 8,515.00 2,355.4K
16:15 8,518.80 8,601.10 8,518.80 8,601.10 981.1K
16:20 8,594.40 8,599.30 8,554.30 8,556.00 2,099.4K
16:25 8,547.90 8,557.30 8,512.00 8,513.40 3,973.2K
16:30 8,514.90 8,535.80 8,508.40 8,532.50 676.1K
16:35 8,519.60 8,519.60 8,458.70 8,458.70 688.9K
16:40 8,450.10 8,450.10 8,406.10 8,406.90 763.7K
16:45 8,411.70 8,433.70 8,411.70 8,433.70 1,018.0K
16:50 8,433.50 8,445.00 8,427.00 8,445.00 270.0K
16:55 8,450.20 8,477.80 8,450.20 8,477.80 218.2K
17:00 8,467.00 8,489.30 8,467.00 8,489.30 487.8K
17:05 8,489.60 8,491.90 8,484.60 8,484.70 949.1K
17:10 8,483.60 8,484.50 8,443.00 8,443.00 610.7K
17:15 8,439.20 8,439.20 8,417.40 8,437.40 562.2K
17:20 8,445.60 8,446.80 8,430.90 8,436.50 1,767.6K
17:25 8,443.90 8,444.70 8,421.00 8,421.50 2,969.3K
17:35 8,425.60 8,425.60 8,425.60 8,425.60 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