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 9,859.90 9,863.40 9,859.40 9,862.40 704.0K
09:05 9,861.20 9,864.10 9,849.50 9,850.10 682.6K
09:10 9,851.20 9,852.40 9,840.50 9,852.40 310.2K
09:15 9,851.10 9,857.40 9,849.30 9,857.40 264.2K
09:20 9,858.00 9,859.80 9,856.90 9,857.60 371.4K
09:25 9,858.10 9,862.80 9,856.90 9,862.80 386.0K
09:30 9,860.20 9,862.90 9,858.70 9,858.70 496.6K
09:35 9,858.70 9,861.40 9,852.20 9,852.20 85.4K
09:40 9,850.30 9,854.90 9,850.30 9,854.90 250.3K
09:45 9,847.80 9,855.10 9,847.80 9,848.50 169.9K
09:50 9,850.40 9,851.80 9,849.90 9,849.90 224.0K
09:55 9,850.90 9,850.90 9,846.10 9,847.30 125.5K
10:00 9,848.90 9,848.90 9,844.00 9,845.20 66.9K
10:05 9,843.00 9,847.70 9,842.70 9,846.40 104.0K
10:10 9,845.60 9,853.50 9,845.60 9,853.50 27.0K
10:15 9,850.60 9,850.60 9,844.10 9,844.10 129.5K
10:20 9,842.30 9,843.80 9,839.90 9,839.90 148.3K
10:25 9,840.50 9,843.30 9,838.70 9,838.70 140.3K
10:30 9,840.60 9,848.60 9,840.10 9,847.60 129.6K
10:35 9,845.80 9,845.80 9,837.60 9,837.60 151.2K
10:40 9,836.60 9,836.60 9,830.30 9,830.30 217.5K
10:45 9,832.70 9,832.70 9,824.30 9,829.90 93.8K
10:50 9,832.70 9,835.30 9,832.70 9,832.70 76.3K
10:55 9,836.60 9,840.20 9,833.40 9,840.20 207.0K
11:00 9,840.20 9,840.20 9,835.50 9,835.50 103.4K
11:05 9,834.40 9,837.10 9,830.50 9,837.10 191.4K
11:10 9,832.30 9,834.90 9,831.20 9,832.30 143.8K
11:15 9,833.40 9,835.40 9,830.60 9,835.40 35.1K
11:20 9,833.20 9,833.20 9,830.00 9,830.00 153.6K
11:25 9,829.50 9,829.50 9,820.00 9,822.00 106.7K
11:30 9,826.10 9,827.10 9,819.50 9,819.50 131.1K
11:35 9,820.70 9,825.90 9,820.70 9,825.10 220.9K
11:40 9,826.20 9,832.90 9,826.20 9,827.10 303.0K
11:45 9,826.00 9,828.70 9,822.30 9,822.30 102.3K
11:50 9,818.50 9,818.50 9,816.70 9,816.70 399.5K
11:55 9,815.50 9,819.80 9,815.50 9,819.50 99.2K
12:00 9,815.30 9,815.90 9,811.90 9,815.90 334.7K
12:05 9,817.60 9,822.50 9,817.60 9,821.80 188.7K
12:10 9,820.00 9,820.60 9,819.40 9,820.60 249.1K
12:15 9,822.90 9,826.10 9,821.10 9,821.10 110.9K
12:20 9,822.20 9,822.20 9,817.00 9,821.60 205.8K
12:25 9,819.40 9,820.60 9,817.00 9,820.60 495.5K
12:30 9,822.20 9,823.60 9,822.20 9,823.60 60.1K
12:35 9,820.70 9,820.70 9,818.30 9,818.70 102.2K
12:40 9,818.10 9,825.10 9,818.10 9,825.10 66.3K
12:45 9,823.30 9,823.30 9,823.30 9,823.30 72.5K
12:50 9,816.80 9,821.80 9,815.20 9,815.20 1,228.6K
12:55 9,813.10 9,813.10 9,804.40 9,804.40 242.8K
13:00 9,803.90 9,805.70 9,803.90 9,805.10 8.0K
13:05 9,805.60 9,807.30 9,804.50 9,804.50 60.9K
13:10 9,803.20 9,805.10 9,802.70 9,805.10 106.9K
13:15 9,804.10 9,804.10 9,799.20 9,801.10 112.7K
13:20 9,801.30 9,801.30 9,799.10 9,799.10 32.4K
13:25 9,800.60 9,808.30 9,800.60 9,807.90 47.8K
13:30 9,804.10 9,805.10 9,804.10 9,805.10 43.0K
13:35 9,804.10 9,814.40 9,804.10 9,812.80 55.6K
13:40 9,814.70 9,814.70 9,810.50 9,810.90 73.8K
13:45 9,813.10 9,813.10 9,811.20 9,812.80 56.4K
13:50 9,812.10 9,813.80 9,810.80 9,812.70 217.8K
13:55 9,810.80 9,810.80 9,810.30 9,810.30 38.3K
14:00 9,809.50 9,810.00 9,807.90 9,807.90 81.8K
14:05 9,807.60 9,808.70 9,802.40 9,805.30 14.2K
14:10 9,804.90 9,808.90 9,802.60 9,806.10 81.2K
14:15 9,807.10 9,807.10 9,804.10 9,806.80 56.1K
14:20 9,806.20 9,806.30 9,801.50 9,801.50 127.6K
14:25 9,800.90 9,803.50 9,800.30 9,803.50 58.5K
14:30 9,803.50 9,805.10 9,803.40 9,803.40 118.2K
14:35 9,804.20 9,804.20 9,801.40 9,801.40 25.5K
14:40 9,800.80 9,802.50 9,799.60 9,801.60 93.5K
14:45 9,798.60 9,805.30 9,798.60 9,801.00 39.3K
14:50 9,803.10 9,803.10 9,802.10 9,803.10 77.7K
14:55 9,801.50 9,803.00 9,801.20 9,802.50 52.2K
15:00 9,803.10 9,805.90 9,803.10 9,805.90 46.0K
15:05 9,805.40 9,807.50 9,805.40 9,807.50 59.4K
15:10 9,808.00 9,808.00 9,804.60 9,804.60 8.3K
15:15 9,806.00 9,806.80 9,806.00 9,806.80 55.8K
15:20 9,808.30 9,813.70 9,808.30 9,813.70 142.9K
15:25 9,814.70 9,814.80 9,814.30 9,814.30 14.8K
15:30 9,814.10 9,814.60 9,807.80 9,807.80 52.3K
15:35 9,807.20 9,808.80 9,807.00 9,807.00 50.3K
15:40 9,806.30 9,806.70 9,800.20 9,800.20 277.8K
15:45 9,800.70 9,806.20 9,799.80 9,806.20 72.8K
15:50 9,807.70 9,816.70 9,807.70 9,816.70 116.3K
15:55 9,815.90 9,820.30 9,815.80 9,815.80 88.2K
16:00 9,816.60 9,820.10 9,804.70 9,804.70 196.3K
16:05 9,801.90 9,812.30 9,801.90 9,808.80 85.9K
16:10 9,808.30 9,814.20 9,807.20 9,814.20 301.6K
16:15 9,814.20 9,818.00 9,813.20 9,818.00 133.3K
16:20 9,817.60 9,818.60 9,815.60 9,816.70 38.1K
16:25 9,815.60 9,820.30 9,815.60 9,820.30 155.7K
16:30 9,820.80 9,821.10 9,815.60 9,819.70 89.3K
16:35 9,820.50 9,820.60 9,815.70 9,818.90 183.0K
16:40 9,819.90 9,820.50 9,816.60 9,816.60 110.9K
16:45 9,816.00 9,824.80 9,816.00 9,824.80 195.5K
16:50 9,821.30 9,826.70 9,821.30 9,823.50 63.8K
16:55 9,826.80 9,827.80 9,824.50 9,827.80 977.4K
17:00 9,827.30 9,831.20 9,825.60 9,831.20 100.0K
17:05 9,832.10 9,832.70 9,827.20 9,827.20 116.4K
17:10 9,826.00 9,837.50 9,826.00 9,835.30 566.7K
17:15 9,831.10 9,836.50 9,828.70 9,836.50 183.9K
17:20 9,836.10 9,840.20 9,831.80 9,833.10 485.1K
17:25 9,833.20 9,841.30 9,829.00 9,841.30 464.6K
17:35 9,838.90 9,838.90 9,838.90 9,838.90 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