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 9,819.30 9,819.50 9,784.10 9,787.90 2,092.0K
09:05 9,790.10 9,825.70 9,790.10 9,820.80 422.1K
09:10 9,818.30 9,818.30 9,726.60 9,726.60 497.3K
09:15 9,726.80 9,772.80 9,726.10 9,772.80 95.9K
09:20 9,776.60 9,782.40 9,768.70 9,769.90 222.2K
09:25 9,777.40 9,779.40 9,773.50 9,779.40 130.5K
09:30 9,775.10 9,776.60 9,772.10 9,772.50 360.4K
09:35 9,766.90 9,775.00 9,760.50 9,772.20 166.3K
09:40 9,772.20 9,783.50 9,771.40 9,783.50 4,636.5K
09:45 9,780.30 9,786.40 9,772.70 9,782.30 176.9K
09:50 9,778.40 9,778.40 9,764.60 9,765.90 323.5K
09:55 9,760.10 9,762.60 9,757.60 9,757.60 1,913.0K
10:00 9,759.40 9,767.10 9,759.40 9,767.10 96.3K
10:05 9,761.30 9,767.30 9,753.30 9,754.40 515.3K
10:10 9,752.70 9,756.60 9,737.70 9,748.30 305.8K
10:15 9,740.40 9,752.40 9,736.10 9,752.40 1,100.1K
10:20 9,753.50 9,759.00 9,747.80 9,747.80 155.8K
10:25 9,747.20 9,753.30 9,746.00 9,752.10 132.5K
10:30 9,750.70 9,760.70 9,750.70 9,755.80 157.5K
10:35 9,756.40 9,756.40 9,746.40 9,746.40 279.6K
10:40 9,747.40 9,747.40 9,740.80 9,740.80 136.8K
10:45 9,740.70 9,749.00 9,740.70 9,745.10 862.4K
10:50 9,743.90 9,747.80 9,740.70 9,740.70 142.0K
10:55 9,742.80 9,745.30 9,740.70 9,743.60 84.7K
11:00 9,744.60 9,748.10 9,744.60 9,748.10 633.8K
11:05 9,749.20 9,758.10 9,745.40 9,758.10 152.1K
11:10 9,760.40 9,767.80 9,760.40 9,767.80 280.4K
11:15 9,787.00 9,787.20 9,787.00 9,787.20 17.4K
11:20 9,786.60 9,796.90 9,785.50 9,796.90 228.1K
11:25 9,794.90 9,795.70 9,783.20 9,786.40 113.0K
11:30 9,785.70 9,786.50 9,776.20 9,776.20 149.6K
11:35 9,778.10 9,779.40 9,778.10 9,779.40 336.4K
11:40 9,776.30 9,777.20 9,773.70 9,777.20 42.2K
11:45 9,774.80 9,791.80 9,774.80 9,791.80 804.0K
11:50 9,793.70 9,793.70 9,782.20 9,784.10 75.7K
11:55 9,782.00 9,797.50 9,782.00 9,797.50 388.5K
12:00 9,794.70 9,794.70 9,788.70 9,788.70 564.5K
12:05 9,789.80 9,789.80 9,777.60 9,781.50 291.1K
12:10 9,774.50 9,776.00 9,767.80 9,769.70 614.5K
12:15 9,768.60 9,776.20 9,768.60 9,776.20 241.9K
12:20 9,775.10 9,776.00 9,774.30 9,776.00 179.4K
12:25 9,776.10 9,776.10 9,773.30 9,773.30 232.8K
12:30 9,769.20 9,770.10 9,765.00 9,765.00 16.1K
12:35 9,765.90 9,768.20 9,764.80 9,768.20 62.5K
12:40 9,770.10 9,774.20 9,768.30 9,768.50 445.8K
12:45 9,770.00 9,772.20 9,767.70 9,771.60 27.4K
12:50 9,771.30 9,771.30 9,767.90 9,768.40 221.0K
12:55 9,766.40 9,773.10 9,766.40 9,773.10 370.5K
13:00 9,771.90 9,771.90 9,768.80 9,768.80 148.2K
13:05 9,770.10 9,778.70 9,770.10 9,778.50 95.6K
13:10 9,776.90 9,781.20 9,776.90 9,779.40 80.2K
13:15 9,779.60 9,789.00 9,776.70 9,789.00 137.1K
13:20 9,794.70 9,796.40 9,794.30 9,795.40 565.0K
13:25 9,794.50 9,797.50 9,791.40 9,795.90 197.1K
13:30 9,795.00 9,800.90 9,793.30 9,800.90 37.7K
13:35 9,799.40 9,802.90 9,795.80 9,796.60 450.6K
13:40 9,799.50 9,810.60 9,799.50 9,809.80 133.4K
13:45 9,811.60 9,813.10 9,808.20 9,808.20 164.6K
13:50 9,808.10 9,810.30 9,808.10 9,809.70 198.1K
13:55 9,807.80 9,807.80 9,798.10 9,799.90 689.2K
14:00 9,803.80 9,803.80 9,797.40 9,799.80 307.8K
14:05 9,799.50 9,802.60 9,798.20 9,802.60 334.9K
14:10 9,805.20 9,806.40 9,801.20 9,803.40 216.7K
14:15 9,802.60 9,805.40 9,802.00 9,805.40 101.5K
14:20 9,798.10 9,806.20 9,798.10 9,804.80 101.4K
14:25 9,808.50 9,810.90 9,808.50 9,810.00 93.6K
14:30 9,807.70 9,808.80 9,806.00 9,808.80 9,271.6K
14:35 9,809.10 9,809.10 9,796.30 9,798.50 779.7K
14:40 9,798.50 9,799.80 9,798.10 9,799.00 163.6K
14:45 9,801.70 9,806.60 9,801.70 9,806.60 2,707.2K
14:50 9,806.30 9,809.80 9,798.60 9,800.70 185.7K
14:55 9,797.90 9,801.30 9,797.70 9,797.70 73.1K
15:00 9,797.70 9,806.10 9,795.50 9,795.50 539.1K
15:05 9,796.10 9,803.40 9,793.20 9,793.80 367.3K
15:10 9,792.00 9,794.30 9,791.70 9,791.70 62.8K
15:15 9,792.30 9,792.30 9,788.40 9,790.60 56.5K
15:20 9,790.90 9,790.90 9,786.60 9,789.80 178.7K
15:25 9,791.70 9,796.80 9,791.70 9,795.90 72.8K
15:30 9,795.20 9,806.00 9,795.20 9,805.40 67.7K
15:35 9,800.40 9,802.80 9,791.50 9,792.10 39.5K
15:40 9,797.20 9,801.90 9,795.80 9,801.90 218.2K
15:45 9,797.60 9,801.90 9,796.90 9,801.90 9,698.4K
15:50 9,799.50 9,800.60 9,798.60 9,799.00 979.3K
15:55 9,798.60 9,798.60 9,787.70 9,793.80 253.4K
16:00 9,794.70 9,803.00 9,794.70 9,801.30 587.8K
16:05 9,801.60 9,805.00 9,801.60 9,802.60 138.8K
16:10 9,801.00 9,807.60 9,799.20 9,807.60 4,127.2K
16:15 9,809.50 9,810.80 9,802.90 9,802.90 1,048.2K
16:20 9,800.50 9,800.50 9,793.10 9,793.50 1,606.2K
16:25 9,801.20 9,802.50 9,789.50 9,789.50 14,148.1K
16:30 9,796.80 9,796.80 9,788.10 9,793.20 5,248.2K
16:35 9,794.10 9,812.50 9,794.10 9,808.90 1,815.5K
16:40 9,807.10 9,808.60 9,803.20 9,806.70 1,099.1K
16:45 9,805.50 9,810.90 9,805.50 9,810.90 538.9K
16:50 9,805.30 9,806.70 9,795.20 9,795.20 2,215.7K
16:55 9,796.20 9,796.20 9,790.50 9,790.50 524.5K
17:00 9,793.40 9,793.40 9,790.60 9,791.80 9,415.2K
17:05 9,789.90 9,793.60 9,788.80 9,788.80 5,157.7K
17:10 9,790.90 9,794.00 9,786.00 9,786.00 246.0K
17:15 9,787.30 9,789.70 9,785.80 9,787.00 1,022.0K
17:20 9,783.60 9,795.00 9,783.10 9,795.00 5,200.2K
17:25 9,793.30 9,794.60 9,790.60 9,791.80 5,933.7K
17:35 9,801.50 9,801.50 9,801.50 9,801.50 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