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 9,628.80 9,694.70 9,628.80 9,687.80 1,580.3K
09:05 9,686.20 9,686.20 9,670.70 9,672.60 517.0K
09:10 9,674.30 9,680.50 9,668.40 9,679.00 2,107.7K
09:15 9,683.40 9,683.40 9,666.10 9,666.10 178.1K
09:20 9,669.50 9,671.20 9,654.00 9,657.10 368.9K
09:25 9,662.00 9,667.00 9,659.30 9,667.00 255.7K
09:30 9,671.50 9,677.70 9,667.30 9,669.20 315.6K
09:35 9,671.10 9,671.20 9,661.20 9,661.20 191.6K
09:40 9,662.90 9,665.60 9,654.80 9,665.60 174.5K
09:45 9,664.20 9,664.20 9,653.00 9,656.80 132.0K
09:50 9,657.20 9,663.80 9,653.30 9,663.80 595.3K
09:55 9,668.20 9,668.20 9,658.00 9,658.00 620.3K
10:00 9,657.60 9,660.00 9,656.30 9,657.70 5,128.4K
10:05 9,645.80 9,649.20 9,641.70 9,647.80 330.2K
10:10 9,645.00 9,645.80 9,629.70 9,633.00 450.7K
10:15 9,633.60 9,635.00 9,625.30 9,625.30 139.7K
10:20 9,624.30 9,624.30 9,604.70 9,605.90 283.5K
10:25 9,607.90 9,616.30 9,607.90 9,616.30 403.7K
10:30 9,612.50 9,612.50 9,603.60 9,607.50 288.1K
10:35 9,608.10 9,613.80 9,604.10 9,607.20 59.6K
10:40 9,606.90 9,610.10 9,593.40 9,598.30 97.2K
10:45 9,600.00 9,614.80 9,600.00 9,609.70 180.9K
10:50 9,609.70 9,618.00 9,609.70 9,614.70 26.3K
10:55 9,614.70 9,624.60 9,614.70 9,619.80 157.0K
11:00 9,619.20 9,619.20 9,595.60 9,596.20 289.9K
11:05 9,595.00 9,597.30 9,591.80 9,592.90 244.4K
11:10 9,592.60 9,600.10 9,589.80 9,589.80 201.8K
11:15 9,588.10 9,588.10 9,584.30 9,585.20 253.6K
11:20 9,596.30 9,596.40 9,584.50 9,584.50 103.1K
11:25 9,585.60 9,592.50 9,583.70 9,592.50 58.8K
11:30 9,595.30 9,599.50 9,592.20 9,599.50 76.4K
11:35 9,598.60 9,605.60 9,591.60 9,593.10 134.4K
11:40 9,591.40 9,594.00 9,583.10 9,584.50 187.0K
11:45 9,585.40 9,597.00 9,585.40 9,597.00 135.2K
11:50 9,597.00 9,609.10 9,597.00 9,609.10 209.2K
11:55 9,619.80 9,637.70 9,619.80 9,633.70 128.5K
12:00 9,633.90 9,635.50 9,631.30 9,631.30 214.2K
12:05 9,631.40 9,631.40 9,626.50 9,628.10 75.3K
12:10 9,627.50 9,627.50 9,616.70 9,623.10 126.1K
12:15 9,629.60 9,633.40 9,629.60 9,633.30 60.6K
12:20 9,631.10 9,639.10 9,624.70 9,637.70 263.3K
12:25 9,638.60 9,638.60 9,635.40 9,638.40 199.8K
12:30 9,637.30 9,639.90 9,636.00 9,639.90 215.2K
12:35 9,639.90 9,649.20 9,639.90 9,647.10 147.8K
12:40 9,648.90 9,652.20 9,646.30 9,646.30 90.1K
12:45 9,645.20 9,649.40 9,641.10 9,641.10 74.7K
12:50 9,638.30 9,655.60 9,638.30 9,655.60 71.6K
12:55 9,652.70 9,653.20 9,644.40 9,644.40 116.9K
13:00 9,644.70 9,644.70 9,641.80 9,641.80 89.2K
13:05 9,642.70 9,644.40 9,641.90 9,641.90 30.3K
13:10 9,645.50 9,649.70 9,644.40 9,649.70 130.7K
13:15 9,647.30 9,649.30 9,643.70 9,649.30 224.7K
13:20 9,648.10 9,654.50 9,647.10 9,654.50 103.0K
13:25 9,656.00 9,659.20 9,648.60 9,648.60 51.3K
13:30 9,648.60 9,648.60 9,646.90 9,646.90 7.9K
13:35 9,654.30 9,662.80 9,654.30 9,661.70 34.9K
13:40 9,663.80 9,669.60 9,663.40 9,663.40 20.1K
13:45 9,658.80 9,659.90 9,650.70 9,650.70 48.8K
13:50 9,652.90 9,655.20 9,652.20 9,652.20 21.9K
13:55 9,651.60 9,651.60 9,649.30 9,649.80 19.8K
14:00 9,650.00 9,650.50 9,646.80 9,650.50 61.1K
14:05 9,652.90 9,654.80 9,652.90 9,654.80 12.0K
14:10 9,649.90 9,649.90 9,647.90 9,647.90 2.5K
14:15 9,646.20 9,653.60 9,646.20 9,653.20 17.4K
14:20 9,663.50 9,669.00 9,663.50 9,667.10 104.6K
14:25 9,664.10 9,664.30 9,655.40 9,657.20 296.4K
14:30 9,659.80 9,661.10 9,655.20 9,655.20 23.7K
14:35 9,654.50 9,657.00 9,647.50 9,647.50 673.2K
14:40 9,646.10 9,650.20 9,646.10 9,650.20 40.5K
14:45 9,648.30 9,649.80 9,646.30 9,646.30 229.4K
14:50 9,645.10 9,654.10 9,642.20 9,654.10 78.9K
14:55 9,656.90 9,659.30 9,655.90 9,659.20 252.8K
15:00 9,660.60 9,662.30 9,660.10 9,660.10 175.5K
15:05 9,662.90 9,664.60 9,662.90 9,664.60 2.7K
15:10 9,663.50 9,668.50 9,663.50 9,668.50 128.1K
15:15 9,666.60 9,666.60 9,652.10 9,652.30 35.0K
15:20 9,652.80 9,660.00 9,652.80 9,658.70 820.8K
15:25 9,661.40 9,661.60 9,659.70 9,659.70 747.7K
15:30 9,660.90 9,666.00 9,655.20 9,657.10 101.7K
15:35 9,657.50 9,661.50 9,657.50 9,661.50 37.9K
15:40 9,663.30 9,663.30 9,654.90 9,660.50 203.5K
15:45 9,665.60 9,665.60 9,656.80 9,663.20 342.8K
15:50 9,659.50 9,660.70 9,650.30 9,659.00 132.7K
15:55 9,659.40 9,672.80 9,659.40 9,672.80 243.0K
16:00 9,669.50 9,669.50 9,666.90 9,668.90 46.1K
16:05 9,669.10 9,674.40 9,669.10 9,671.40 88.0K
16:10 9,671.30 9,672.40 9,670.60 9,672.40 40.2K
16:15 9,672.60 9,682.70 9,670.00 9,682.50 357.7K
16:20 9,680.80 9,689.20 9,680.80 9,687.60 89.0K
16:25 9,680.90 9,694.00 9,680.90 9,694.00 108.2K
16:30 9,697.30 9,700.40 9,696.60 9,697.40 83.3K
16:35 9,696.60 9,696.60 9,687.60 9,692.80 685.8K
16:40 9,691.00 9,691.00 9,688.70 9,688.80 104.0K
16:45 9,687.00 9,692.80 9,687.00 9,687.70 1,622.8K
16:50 9,687.70 9,701.50 9,687.70 9,699.60 870.8K
16:55 9,698.50 9,703.20 9,696.20 9,703.20 612.5K
17:00 9,702.40 9,708.00 9,695.90 9,695.90 190.5K
17:05 9,698.20 9,718.60 9,698.20 9,706.20 1,244.5K
17:10 9,713.30 9,719.20 9,698.50 9,718.30 738.4K
17:15 9,716.90 9,716.90 9,713.00 9,713.80 738.6K
17:20 9,711.50 9,720.60 9,711.50 9,719.90 622.0K
17:25 9,720.50 9,733.20 9,718.50 9,724.00 626.7K
17:35 9,741.00 9,741.00 9,741.00 9,741.00 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