IBEX Small Cap (IBEXS)

IBEXS
🏛️ スペイン →
10,097.40
最終更新: 2025-09-30
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 10,269.70 10,269.70 10,259.00 10,262.20 827.9K
09:05 10,252.20 10,258.40 10,252.20 10,258.40 55.9K
09:10 10,248.60 10,248.60 10,232.10 10,232.10 1,116.1K
09:15 10,230.20 10,230.20 10,215.60 10,215.60 1,217.7K
09:20 10,216.10 10,216.60 10,207.70 10,209.90 281.6K
09:25 10,210.80 10,220.40 10,209.40 10,220.40 496.7K
09:30 10,219.80 10,226.00 10,217.50 10,221.80 542.1K
09:35 10,221.80 10,223.50 10,218.60 10,218.60 488.8K
09:40 10,221.00 10,221.00 10,213.90 10,214.40 704.8K
09:45 10,213.20 10,215.80 10,210.10 10,215.80 349.0K
09:50 10,215.30 10,218.50 10,209.10 10,209.10 639.4K
09:55 10,210.20 10,214.50 10,209.30 10,209.30 586.0K
10:00 10,209.00 10,209.00 10,196.50 10,196.50 379.2K
10:05 10,199.30 10,199.30 10,197.20 10,198.50 89.9K
10:10 10,198.80 10,199.40 10,196.50 10,196.50 231.5K
10:15 10,195.90 10,203.90 10,195.90 10,202.70 93.8K
10:20 10,205.10 10,205.70 10,195.70 10,195.70 253.1K
10:25 10,195.90 10,198.00 10,195.90 10,196.80 291.2K
10:30 10,197.80 10,199.60 10,197.80 10,198.80 143.4K
10:35 10,196.80 10,198.90 10,194.70 10,194.70 263.0K
10:40 10,197.30 10,211.10 10,197.20 10,211.10 142.5K
10:45 10,209.30 10,211.10 10,202.90 10,202.90 147.7K
10:50 10,202.10 10,203.90 10,202.10 10,202.90 110.3K
10:55 10,199.50 10,206.50 10,199.50 10,206.50 260.9K
11:00 10,205.90 10,210.90 10,205.90 10,207.70 2.5K
11:05 10,206.00 10,208.80 10,202.50 10,204.00 552.5K
11:10 10,205.00 10,210.80 10,202.60 10,209.10 194.8K
11:15 10,212.00 10,213.60 10,211.70 10,213.30 84.7K
11:20 10,213.80 10,220.60 10,213.50 10,220.60 18.4K
11:25 10,221.10 10,221.10 10,214.20 10,218.30 402.5K
11:30 10,219.00 10,225.40 10,219.00 10,220.20 88.9K
11:35 10,221.40 10,222.00 10,213.80 10,214.90 714.4K
11:40 10,214.30 10,215.70 10,213.60 10,213.60 691.8K
11:45 10,215.10 10,219.70 10,215.10 10,219.70 215.5K
11:50 10,222.60 10,227.60 10,220.40 10,227.60 438.0K
11:55 10,229.20 10,229.20 10,214.30 10,220.80 132.6K
12:00 10,220.00 10,220.00 10,214.00 10,215.10 380.2K
12:05 10,216.30 10,216.80 10,205.60 10,210.80 935.2K
12:10 10,210.20 10,210.20 10,204.20 10,206.40 144.5K
12:15 10,205.20 10,207.80 10,202.50 10,207.20 593.6K
12:20 10,209.10 10,216.00 10,209.10 10,215.40 258.2K
12:25 10,213.60 10,219.30 10,213.60 10,214.20 296.3K
12:30 10,210.20 10,215.40 10,208.70 10,215.30 241.3K
12:35 10,215.30 10,215.30 10,201.90 10,202.80 126.7K
12:40 10,202.20 10,202.80 10,200.80 10,202.60 94.0K
12:45 10,202.10 10,202.90 10,201.20 10,201.80 147.7K
12:50 10,203.80 10,204.30 10,201.50 10,201.50 189.5K
12:55 10,201.00 10,207.70 10,199.10 10,207.50 469.7K
13:00 10,208.30 10,210.40 10,207.10 10,208.10 106.4K
13:05 10,207.80 10,207.80 10,201.00 10,204.50 2,241.2K
13:10 10,205.90 10,205.90 10,204.80 10,204.80 78.4K
13:15 10,204.30 10,204.30 10,202.80 10,204.10 66.2K
13:20 10,202.40 10,205.80 10,202.40 10,204.50 317.8K
13:25 10,208.30 10,214.20 10,208.30 10,214.20 43.8K
13:30 10,213.20 10,214.10 10,209.40 10,209.40 546.2K
13:35 10,211.80 10,211.80 10,210.00 10,211.20 175.9K
13:40 10,210.60 10,211.20 10,209.70 10,209.70 134.0K
13:45 10,210.30 10,210.30 10,206.70 10,209.40 51.1K
13:50 10,210.50 10,219.90 10,209.80 10,219.90 654.1K
13:55 10,219.90 10,221.10 10,217.30 10,218.50 752.0K
14:00 10,218.00 10,225.00 10,215.00 10,225.00 65.5K
14:05 10,225.50 10,226.50 10,223.70 10,226.50 15.7K
14:10 10,223.40 10,228.20 10,221.80 10,221.80 139.6K
14:15 10,221.00 10,221.30 10,216.40 10,218.40 130.2K
14:20 10,223.80 10,223.90 10,221.50 10,221.50 136.5K
14:25 10,223.90 10,227.10 10,223.90 10,227.10 316.7K
14:30 10,229.60 10,232.20 10,229.00 10,229.00 311.9K
14:35 10,225.70 10,225.70 10,223.60 10,223.60 43.7K
14:40 10,225.50 10,225.60 10,222.60 10,222.60 569.8K
14:45 10,219.90 10,223.30 10,219.90 10,223.30 12.1K
14:50 10,225.60 10,232.50 10,225.60 10,230.10 237.0K
14:55 10,225.90 10,227.40 10,225.00 10,225.00 91.7K
15:00 10,226.80 10,226.80 10,222.00 10,222.00 347.1K
15:05 10,224.20 10,225.70 10,221.40 10,221.40 36.4K
15:10 10,221.40 10,221.40 10,216.70 10,217.10 15.1K
15:15 10,217.60 10,219.10 10,217.60 10,218.00 86.5K
15:20 10,215.60 10,222.00 10,214.90 10,215.40 130.9K
15:25 10,211.20 10,215.60 10,208.20 10,215.60 91.2K
15:30 10,214.20 10,215.50 10,213.40 10,214.30 29.8K
15:35 10,217.70 10,221.80 10,212.10 10,212.10 113.1K
15:40 10,210.70 10,222.60 10,210.70 10,218.70 181.8K
15:45 10,215.70 10,223.00 10,215.70 10,223.00 532.2K
15:50 10,222.90 10,225.90 10,222.90 10,225.00 535.6K
15:55 10,225.00 10,225.00 10,218.60 10,221.10 257.7K
16:00 10,220.50 10,221.40 10,216.60 10,216.60 86.3K
16:05 10,215.80 10,219.00 10,215.80 10,219.00 177.8K
16:10 10,225.70 10,227.70 10,223.40 10,223.40 72.1K
16:15 10,218.80 10,220.00 10,218.80 10,220.00 22.1K
16:20 10,220.00 10,220.20 10,217.60 10,218.80 71.7K
16:25 10,217.80 10,227.70 10,216.20 10,216.20 43.1K
16:30 10,216.00 10,225.50 10,213.00 10,224.80 291.1K
16:35 10,225.90 10,230.90 10,222.60 10,230.90 224.5K
16:40 10,233.80 10,238.70 10,233.50 10,234.30 930.3K
16:45 10,232.70 10,236.20 10,229.00 10,235.70 162.0K
16:50 10,236.80 10,237.40 10,232.70 10,235.10 243.9K
16:55 10,233.90 10,233.90 10,232.00 10,232.80 230.6K
17:00 10,232.50 10,237.90 10,232.00 10,233.20 193.6K
17:05 10,232.60 10,234.00 10,227.90 10,229.30 302.0K
17:10 10,228.20 10,230.60 10,221.30 10,221.30 283.3K
17:15 10,221.90 10,225.10 10,213.60 10,217.90 368.9K
17:20 10,218.90 10,230.10 10,218.90 10,230.10 732.4K
17:25 10,231.70 10,235.60 10,228.90 10,235.60 1,631.6K
17:35 10,235.70 10,235.70 10,235.70 10,235.70 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