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 9,926.60 9,926.60 9,918.70 9,922.90 805.4K
09:05 9,932.40 9,940.40 9,932.40 9,938.40 289.5K
09:10 9,939.90 9,939.90 9,931.10 9,931.40 48.4K
09:15 9,929.60 9,935.80 9,929.60 9,933.70 439.2K
09:20 9,931.70 9,933.50 9,929.40 9,933.50 186.2K
09:25 9,934.10 9,934.10 9,924.50 9,924.50 136.0K
09:30 9,922.00 9,925.70 9,922.00 9,925.70 40.7K
09:35 9,927.10 9,931.00 9,926.20 9,931.00 215.6K
09:40 9,929.00 9,932.60 9,929.00 9,931.30 312.0K
09:45 9,927.20 9,934.30 9,927.10 9,932.80 71.0K
09:50 9,932.10 9,932.10 9,929.90 9,929.90 68.3K
09:55 9,924.60 9,932.20 9,923.10 9,932.20 68.7K
10:00 9,933.80 9,933.80 9,922.40 9,923.30 409.1K
10:05 9,922.10 9,928.40 9,922.10 9,926.80 66.4K
10:10 9,923.20 9,926.00 9,923.20 9,926.00 48.6K
10:15 9,925.50 9,925.90 9,920.80 9,923.40 2,935.7K
10:20 9,925.70 9,929.70 9,918.90 9,920.60 1,456.9K
10:25 9,922.40 9,929.80 9,922.40 9,929.80 639.7K
10:30 9,927.00 9,931.70 9,927.00 9,931.70 45.8K
10:35 9,933.60 9,936.70 9,933.60 9,936.70 211.3K
10:40 9,935.90 9,938.40 9,935.90 9,937.80 50.7K
10:45 9,936.90 9,938.80 9,936.00 9,936.00 120.5K
10:50 9,936.10 9,936.30 9,935.70 9,935.70 14.8K
10:55 9,936.30 9,936.60 9,934.00 9,935.50 137.7K
11:00 9,935.40 9,937.50 9,935.40 9,937.50 234.6K
11:05 9,938.00 9,940.10 9,935.30 9,935.30 35.2K
11:10 9,934.70 9,946.20 9,934.70 9,946.20 468.2K
11:15 9,954.70 9,958.30 9,954.70 9,958.30 19.1K
11:20 9,958.30 9,958.30 9,951.10 9,951.10 25.2K
11:25 9,952.30 9,957.10 9,948.80 9,957.10 127.2K
11:30 9,956.60 9,956.60 9,950.40 9,950.40 38.3K
11:35 9,949.40 9,951.30 9,947.10 9,948.50 50.5K
11:40 9,947.30 9,948.40 9,943.90 9,943.90 68.7K
11:45 9,942.90 9,944.50 9,942.00 9,944.50 48.4K
11:50 9,946.90 9,949.50 9,946.60 9,947.10 469.1K
11:55 9,948.80 9,949.90 9,948.00 9,948.00 113.7K
12:00 9,948.00 9,948.40 9,944.40 9,944.40 185.1K
12:05 9,942.60 9,948.40 9,940.50 9,948.40 62.3K
12:10 9,948.10 9,950.70 9,946.50 9,947.10 94.9K
12:15 9,948.80 9,951.10 9,948.10 9,950.90 270.7K
12:20 9,953.60 9,953.60 9,942.90 9,942.90 219.4K
12:25 9,942.00 9,942.40 9,937.50 9,937.50 584.4K
12:30 9,936.00 9,949.90 9,936.00 9,949.90 111.9K
12:35 9,947.50 9,948.70 9,923.10 9,923.10 280.2K
12:40 9,939.00 9,939.90 9,935.70 9,936.10 50.4K
12:45 9,937.10 9,937.10 9,930.10 9,930.70 137.1K
12:50 9,931.30 9,932.80 9,931.30 9,932.30 40.4K
12:55 9,932.30 9,934.20 9,932.20 9,934.20 168.5K
13:00 9,935.10 9,935.10 9,928.50 9,928.50 249.1K
13:05 9,930.00 9,931.20 9,928.60 9,928.60 306.4K
13:10 9,927.00 9,928.50 9,927.00 9,928.00 61.2K
13:15 9,927.40 9,928.50 9,926.40 9,926.40 166.1K
13:20 9,927.10 9,929.30 9,924.40 9,927.80 182.9K
13:25 9,926.90 9,930.50 9,926.90 9,930.50 236.0K
13:30 9,931.00 9,936.10 9,931.00 9,936.10 209.7K
13:35 9,935.60 9,936.50 9,931.90 9,933.80 91.7K
13:40 9,935.80 9,937.80 9,935.20 9,935.20 106.2K
13:45 9,937.80 9,937.80 9,935.30 9,935.90 241.1K
13:50 9,934.00 9,938.00 9,934.00 9,937.90 155.3K
13:55 9,936.70 9,937.90 9,935.30 9,937.90 66.4K
14:00 9,939.10 9,941.40 9,939.10 9,941.40 22.7K
14:05 9,939.20 9,942.00 9,938.30 9,938.30 87.4K
14:10 9,936.50 9,940.20 9,936.50 9,940.20 20.5K
14:15 9,938.70 9,938.70 9,932.60 9,932.60 349.0K
14:20 9,932.20 9,935.10 9,932.20 9,935.10 44.7K
14:25 9,933.90 9,933.90 9,933.30 9,933.30 34.0K
14:30 9,933.10 9,933.20 9,928.80 9,928.80 74.3K
14:35 9,927.30 9,927.30 9,926.40 9,926.90 26.9K
14:40 9,926.70 9,928.80 9,926.70 9,927.90 170.7K
14:45 9,930.90 9,935.40 9,930.90 9,933.70 34.2K
14:50 9,932.20 9,933.20 9,931.50 9,933.20 22.6K
14:55 9,932.20 9,932.20 9,929.20 9,930.50 162.7K
15:00 9,929.90 9,933.00 9,929.90 9,933.00 53.1K
15:05 9,932.50 9,932.50 9,932.50 9,932.50 113.3K
15:10 9,929.80 9,931.20 9,929.00 9,930.60 131.3K
15:15 9,931.20 9,932.80 9,930.40 9,932.80 24.0K
15:20 9,930.90 9,935.00 9,930.90 9,932.40 54.0K
15:25 9,931.80 9,931.80 9,929.20 9,929.20 130.1K
15:30 9,927.30 9,929.00 9,925.70 9,925.70 108.0K
15:35 9,919.30 9,921.70 9,914.40 9,921.10 879.3K
15:40 9,920.60 9,921.80 9,920.00 9,921.30 75.8K
15:45 9,921.90 9,921.90 9,919.20 9,919.20 103.7K
15:50 9,915.60 9,915.60 9,913.10 9,913.20 210.2K
15:55 9,914.10 9,916.30 9,912.80 9,915.10 273.6K
16:00 9,916.60 9,916.60 9,913.90 9,915.10 97.2K
16:05 9,914.60 9,914.60 9,910.10 9,910.10 9.8K
16:10 9,908.60 9,909.10 9,908.20 9,908.20 132.6K
16:15 9,907.90 9,918.00 9,907.90 9,915.50 301.6K
16:20 9,913.90 9,916.30 9,913.20 9,913.20 97.0K
16:25 9,916.60 9,916.60 9,908.40 9,909.30 40.3K
16:30 9,907.70 9,912.20 9,905.80 9,912.20 86.6K
16:35 9,912.20 9,920.90 9,911.80 9,920.90 204.4K
16:40 9,920.30 9,922.50 9,914.60 9,914.60 355.6K
16:45 9,913.60 9,923.40 9,913.60 9,915.50 209.0K
16:50 9,916.70 9,922.30 9,916.40 9,916.40 48.6K
16:55 9,916.20 9,916.80 9,912.70 9,915.80 321.3K
17:00 9,917.70 9,926.50 9,916.10 9,926.50 610.2K
17:05 9,926.20 9,927.80 9,921.30 9,923.80 1,874.1K
17:10 9,924.70 9,924.70 9,921.40 9,924.60 530.2K
17:15 9,923.50 9,927.90 9,923.50 9,927.50 167.6K
17:20 9,928.00 9,929.10 9,922.90 9,926.10 859.8K
17:25 9,923.30 9,928.60 9,923.30 9,925.50 570.2K
17:35 9,923.90 9,923.90 9,923.90 9,923.90 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