IBEX Small Cap (IBEXS)

IBEXS
🏛️ スペイン →
10,166.20
最終更新: 2025-10-02
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 9,617.10 9,628.20 9,609.80 9,626.10 2,511.9K
09:05 9,620.40 9,630.20 9,605.20 9,630.20 940.9K
09:10 9,631.40 9,643.30 9,613.40 9,639.90 483.8K
09:15 9,643.70 9,646.90 9,614.90 9,614.90 554.2K
09:20 9,620.90 9,624.00 9,613.80 9,621.30 201.5K
09:25 9,628.30 9,628.30 9,618.30 9,618.30 364.8K
09:30 9,619.20 9,639.20 9,617.80 9,635.50 1,089.7K
09:35 9,637.30 9,637.30 9,619.30 9,629.80 132.2K
09:40 9,624.50 9,628.90 9,621.60 9,627.50 758.7K
09:45 9,627.90 9,629.80 9,616.80 9,619.80 613.7K
09:50 9,622.20 9,640.00 9,622.20 9,631.40 647.1K
09:55 9,637.20 9,637.20 9,617.10 9,617.10 207.9K
10:00 9,617.40 9,620.20 9,604.70 9,605.30 252.8K
10:05 9,606.40 9,617.30 9,600.60 9,614.00 286.6K
10:10 9,604.40 9,604.40 9,588.20 9,591.00 2,829.0K
10:15 9,591.00 9,602.20 9,588.80 9,602.20 160.6K
10:20 9,602.70 9,612.10 9,602.70 9,608.40 479.2K
10:25 9,608.40 9,625.40 9,608.40 9,624.30 133.9K
10:30 9,623.90 9,623.90 9,611.80 9,611.80 48.2K
10:35 9,614.80 9,614.80 9,597.10 9,599.30 2,522.7K
10:40 9,608.10 9,616.60 9,599.20 9,616.60 425.0K
10:45 9,614.10 9,614.10 9,609.40 9,612.30 403.3K
10:50 9,613.40 9,613.40 9,595.90 9,597.40 334.0K
10:55 9,598.50 9,598.50 9,581.70 9,581.70 705.0K
11:00 9,582.00 9,585.10 9,580.70 9,585.10 882.6K
11:05 9,582.90 9,608.90 9,582.90 9,604.80 716.4K
11:10 9,602.60 9,602.60 9,593.50 9,594.00 95.8K
11:15 9,593.40 9,602.30 9,593.40 9,598.30 352.4K
11:20 9,602.30 9,608.40 9,598.90 9,608.40 350.6K
11:25 9,605.50 9,608.50 9,603.60 9,607.60 421.1K
11:30 9,600.60 9,606.10 9,600.60 9,606.10 80.7K
11:35 9,606.80 9,611.40 9,606.80 9,610.00 237.7K
11:40 9,608.80 9,613.60 9,608.80 9,613.60 105.1K
11:45 9,615.30 9,616.70 9,608.40 9,616.70 1,064.2K
11:50 9,616.30 9,619.60 9,614.00 9,619.10 207.1K
11:55 9,617.90 9,625.90 9,617.90 9,625.30 2,749.1K
12:00 9,623.50 9,624.20 9,615.50 9,624.20 74.8K
12:05 9,624.30 9,625.40 9,621.40 9,621.40 409.2K
12:10 9,618.10 9,618.10 9,613.70 9,614.90 126.6K
12:15 9,612.90 9,620.10 9,612.90 9,616.00 190.0K
12:20 9,613.60 9,617.40 9,613.20 9,616.40 167.1K
12:25 9,617.50 9,617.50 9,614.70 9,616.20 140.7K
12:30 9,618.10 9,619.20 9,617.40 9,617.40 52.0K
12:35 9,615.30 9,615.30 9,607.40 9,607.60 41.7K
12:40 9,600.30 9,616.40 9,600.30 9,616.40 204.6K
12:45 9,612.20 9,618.30 9,612.20 9,617.30 54.6K
12:50 9,615.00 9,616.80 9,613.20 9,613.20 58.7K
12:55 9,613.00 9,614.80 9,609.90 9,611.10 93.1K
13:00 9,609.90 9,609.90 9,597.00 9,597.00 581.4K
13:05 9,600.80 9,611.50 9,600.80 9,610.20 120.4K
13:10 9,609.10 9,609.10 9,606.40 9,606.90 92.7K
13:15 9,608.90 9,617.60 9,608.90 9,617.60 141.1K
13:20 9,613.50 9,616.90 9,609.70 9,609.70 128.3K
13:25 9,608.30 9,611.40 9,608.30 9,611.20 255.1K
13:30 9,613.00 9,615.00 9,609.20 9,615.00 135.0K
13:35 9,615.10 9,615.20 9,613.50 9,614.00 175.6K
13:40 9,616.00 9,624.50 9,606.50 9,607.60 122.5K
13:45 9,604.80 9,605.90 9,604.40 9,605.00 63.3K
13:50 9,605.80 9,605.80 9,604.10 9,605.20 59.7K
13:55 9,601.90 9,601.90 9,596.90 9,596.90 116.2K
14:00 9,595.30 9,595.30 9,588.40 9,593.00 599.7K
14:05 9,592.40 9,601.30 9,592.40 9,595.90 114.3K
14:10 9,596.00 9,596.80 9,595.70 9,595.70 277.2K
14:15 9,595.50 9,599.40 9,595.50 9,599.40 168.8K
14:20 9,599.60 9,599.60 9,597.40 9,597.40 43.4K
14:25 9,599.50 9,602.20 9,598.60 9,601.00 136.5K
14:30 9,597.70 9,597.70 9,580.50 9,580.50 188.6K
14:35 9,582.40 9,586.40 9,582.40 9,586.40 88.7K
14:40 9,585.00 9,605.30 9,585.00 9,605.30 104.3K
14:45 9,607.50 9,607.50 9,601.80 9,601.80 60.7K
14:50 9,594.50 9,596.90 9,593.20 9,593.20 13.2K
15:00 9,597.60 9,597.60 9,594.00 9,596.10 67.8K
15:05 9,597.90 9,604.20 9,597.60 9,602.80 61.4K
15:10 9,600.80 9,605.00 9,600.40 9,603.40 356.4K
15:15 9,603.10 9,608.60 9,601.20 9,608.00 258.2K
15:20 9,609.70 9,610.30 9,606.60 9,606.60 42.7K
15:25 9,606.20 9,608.10 9,600.90 9,600.90 34.0K
15:30 9,597.40 9,602.60 9,597.40 9,602.60 65.6K
15:35 9,603.20 9,603.20 9,599.00 9,599.20 85.2K
15:40 9,598.20 9,603.50 9,598.20 9,601.00 180.1K
15:45 9,601.00 9,601.00 9,596.10 9,597.60 48.5K
15:50 9,597.10 9,597.10 9,594.00 9,594.70 21.1K
15:55 9,592.10 9,592.10 9,585.60 9,585.60 197.2K
16:00 9,586.80 9,587.10 9,583.60 9,584.70 208.1K
16:05 9,582.30 9,582.30 9,574.90 9,575.80 392.2K
16:10 9,576.50 9,583.00 9,576.30 9,578.80 140.5K
16:15 9,585.50 9,595.90 9,585.20 9,595.90 214.8K
16:20 9,592.60 9,597.50 9,592.60 9,594.50 375.3K
16:25 9,595.70 9,595.70 9,593.80 9,594.70 107.4K
16:30 9,593.40 9,598.70 9,593.40 9,598.70 173.4K
16:35 9,596.20 9,598.20 9,595.10 9,598.20 137.4K
16:40 9,604.00 9,604.00 9,591.80 9,593.70 157.7K
16:45 9,592.30 9,594.60 9,588.20 9,588.20 118.6K
16:50 9,592.90 9,593.00 9,586.50 9,587.60 541.7K
16:55 9,588.80 9,593.30 9,586.60 9,587.20 3,324.8K
17:00 9,590.10 9,594.70 9,588.90 9,594.70 67.1K
17:05 9,597.90 9,600.10 9,593.20 9,593.20 86.9K
17:10 9,594.00 9,598.70 9,594.00 9,597.30 108.7K
17:15 9,596.70 9,605.10 9,596.70 9,605.10 168.0K
17:20 9,605.40 9,605.40 9,596.70 9,598.10 152.0K
17:25 9,597.00 9,602.80 9,596.10 9,596.10 3,120.3K
17:35 9,614.10 9,614.10 9,614.10 9,614.10 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