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 9,837.50 9,900.10 9,806.00 9,898.20 1,256.9K
09:05 9,896.30 9,905.90 9,887.10 9,905.90 23.4K
09:10 9,899.50 9,908.70 9,881.80 9,908.70 700.4K
09:15 9,909.80 9,911.70 9,889.80 9,896.90 265.4K
09:20 9,894.50 9,899.50 9,891.70 9,897.70 398.1K
09:25 9,894.00 9,915.50 9,894.00 9,904.70 1,282.5K
09:30 9,897.70 9,903.40 9,890.20 9,903.40 646.4K
09:35 9,901.20 9,902.50 9,893.40 9,893.40 276.0K
09:40 9,900.30 9,920.50 9,889.60 9,920.50 520.9K
09:45 9,921.70 9,921.70 9,908.70 9,916.30 181.0K
09:50 9,918.00 9,918.80 9,910.40 9,914.80 138.5K
09:55 9,910.40 9,915.50 9,910.20 9,910.20 129.0K
10:00 9,913.50 9,923.00 9,911.20 9,911.70 645.9K
10:05 9,911.70 9,911.70 9,904.90 9,907.00 2,090.6K
10:10 9,907.00 9,907.00 9,893.20 9,893.90 682.7K
10:15 9,890.00 9,906.70 9,887.80 9,905.60 237.2K
10:20 9,903.80 9,912.70 9,903.80 9,912.70 217.9K
10:25 9,909.30 9,916.50 9,909.30 9,916.50 114.4K
10:30 9,912.80 9,914.20 9,888.60 9,888.60 306.5K
10:35 9,886.60 9,889.60 9,882.20 9,889.60 178.2K
10:40 9,892.00 9,893.70 9,884.80 9,884.80 128.6K
10:45 9,884.50 9,888.90 9,880.60 9,880.60 91.8K
10:50 9,883.30 9,888.50 9,879.60 9,887.90 214.4K
10:55 9,889.20 9,889.70 9,871.70 9,871.70 130.7K
11:00 9,866.50 9,872.30 9,866.20 9,872.30 481.0K
11:05 9,873.50 9,874.00 9,866.00 9,870.70 105.1K
11:10 9,869.20 9,880.10 9,869.20 9,874.30 324.6K
11:15 9,877.60 9,880.20 9,871.70 9,880.20 831.5K
11:20 9,881.70 9,881.70 9,874.70 9,879.10 282.0K
11:25 9,882.40 9,890.30 9,880.40 9,890.30 91.2K
11:30 9,888.40 9,892.20 9,888.30 9,890.40 275.6K
11:35 9,892.20 9,892.20 9,882.90 9,882.90 771.3K
11:40 9,885.80 9,891.90 9,876.60 9,878.50 735.7K
11:45 9,877.40 9,890.80 9,877.40 9,890.80 81.7K
11:50 9,892.70 9,892.70 9,881.60 9,883.90 61.7K
11:55 9,884.40 9,912.60 9,884.40 9,907.20 200.8K
12:00 9,905.90 9,905.90 9,902.90 9,902.90 218.7K
12:05 9,904.70 9,912.10 9,904.70 9,912.10 175.4K
12:10 9,913.50 9,916.50 9,913.50 9,914.30 67.4K
12:15 9,910.70 9,917.40 9,910.70 9,917.40 32.2K
12:20 9,915.60 9,916.00 9,915.20 9,916.00 1.5K
12:25 9,914.90 9,914.90 9,902.50 9,913.50 100.1K
12:30 9,917.10 9,928.20 9,916.50 9,922.30 1,979.9K
12:35 9,923.70 9,929.10 9,923.70 9,926.10 1,345.0K
12:40 9,934.80 9,939.90 9,934.20 9,934.50 36.1K
12:45 9,933.40 9,933.40 9,931.60 9,933.40 34.8K
12:50 9,931.50 9,943.80 9,929.70 9,942.70 26.4K
12:55 9,942.70 9,952.50 9,942.70 9,952.50 140.4K
13:00 9,954.30 9,954.70 9,944.50 9,949.50 187.0K
13:05 9,946.80 9,954.70 9,946.80 9,954.70 86.6K
13:10 9,950.70 9,951.30 9,946.00 9,946.00 305.2K
13:15 9,949.50 9,949.50 9,941.00 9,947.00 1,484.3K
13:20 9,943.30 9,943.30 9,933.30 9,934.50 304.6K
13:25 9,933.30 9,933.30 9,908.00 9,916.20 730.3K
13:30 9,918.00 9,926.50 9,918.00 9,926.50 284.6K
13:35 9,923.70 9,925.50 9,921.60 9,923.40 116.0K
13:40 9,924.80 9,933.20 9,923.60 9,923.60 317.3K
13:45 9,923.40 9,925.10 9,912.80 9,912.80 171.2K
13:50 9,913.50 9,915.00 9,907.40 9,907.40 487.2K
13:55 9,911.10 9,913.90 9,910.00 9,912.60 108.9K
14:00 9,909.30 9,910.80 9,903.60 9,906.00 160.2K
14:05 9,903.80 9,903.80 9,895.80 9,897.20 37.6K
14:10 9,902.10 9,904.40 9,900.30 9,901.00 5,970.1K
14:15 9,899.50 9,899.50 9,890.00 9,893.50 300.7K
14:20 9,892.90 9,903.20 9,889.50 9,903.20 76.5K
14:25 9,899.50 9,901.50 9,897.90 9,899.90 94.6K
14:30 9,904.10 9,904.10 9,895.60 9,896.50 108.3K
14:35 9,900.40 9,905.70 9,899.60 9,905.70 22.5K
14:40 9,904.80 9,904.80 9,891.40 9,891.40 123.9K
14:45 9,888.10 9,891.40 9,887.70 9,888.10 98.1K
14:50 9,888.10 9,889.50 9,882.30 9,882.30 246.9K
14:55 9,882.90 9,888.80 9,882.90 9,888.80 65.9K
15:00 9,890.50 9,903.70 9,890.50 9,901.70 335.9K
15:05 9,899.70 9,905.60 9,899.70 9,904.50 49.6K
15:10 9,902.30 9,902.30 9,892.80 9,899.50 8,244.1K
15:15 9,897.80 9,898.30 9,890.70 9,895.10 979.2K
15:20 9,894.10 9,896.20 9,894.10 9,895.30 586.5K
15:25 9,896.40 9,896.40 9,884.90 9,889.20 179.9K
15:30 9,890.40 9,897.00 9,885.90 9,885.90 82.6K
15:35 9,885.00 9,893.30 9,881.40 9,893.30 1,388.7K
15:40 9,891.10 9,891.90 9,881.90 9,881.90 2,313.2K
15:45 9,881.90 9,885.80 9,873.70 9,876.50 4,275.4K
15:50 9,875.90 9,880.10 9,870.70 9,874.40 908.8K
15:55 9,879.20 9,879.20 9,864.80 9,864.80 711.2K
16:00 9,862.90 9,863.90 9,857.60 9,860.60 145.2K
16:05 9,852.50 9,852.50 9,840.50 9,840.50 1,157.4K
16:10 9,847.40 9,853.10 9,834.70 9,853.10 638.5K
16:15 9,853.70 9,856.80 9,851.70 9,852.50 91.0K
16:20 9,851.90 9,856.20 9,847.00 9,847.00 4,026.6K
16:25 9,847.40 9,861.20 9,847.40 9,861.20 8,165.0K
16:30 9,861.30 9,861.30 9,858.60 9,860.70 106.7K
16:35 9,857.90 9,862.60 9,856.10 9,858.90 480.8K
16:40 9,858.40 9,858.40 9,851.20 9,851.60 309.4K
16:45 9,851.50 9,857.10 9,847.50 9,856.30 408.2K
16:50 9,858.10 9,858.10 9,854.00 9,854.20 449.4K
16:55 9,853.00 9,860.80 9,853.00 9,857.20 1,553.4K
17:00 9,856.90 9,862.60 9,854.50 9,854.50 221.7K
17:05 9,854.70 9,857.30 9,851.40 9,857.30 367.5K
17:10 9,856.60 9,865.70 9,856.20 9,865.70 170.4K
17:15 9,863.30 9,863.30 9,856.10 9,859.00 15,906.3K
17:20 9,862.20 9,865.90 9,858.50 9,865.90 1,355.7K
17:25 9,867.10 9,867.80 9,855.70 9,855.90 1,858.1K
17:35 9,860.90 9,860.90 9,860.90 9,860.90 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