IBEX Small Cap (IBEXS)

IBEXS
🏛️ スペイン →
10,062.80
最終更新: 2025-09-29
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 9,944.40 9,950.10 9,934.90 9,949.60 968.5K
09:05 9,950.60 9,959.30 9,950.60 9,958.10 36.3K
09:10 9,957.10 9,979.70 9,957.10 9,979.70 106.2K
09:15 9,983.00 9,987.20 9,979.20 9,983.50 313.3K
09:20 9,982.70 9,982.70 9,971.80 9,971.80 292.4K
09:25 9,975.30 9,980.60 9,974.70 9,980.60 137.3K
09:30 9,981.70 9,982.60 9,981.60 9,981.60 31.9K
09:35 9,980.80 9,981.50 9,978.50 9,981.40 23.6K
09:40 9,977.30 9,977.30 9,974.60 9,975.60 29.3K
09:45 9,972.80 9,974.40 9,971.20 9,971.60 152.8K
09:50 9,973.40 9,973.40 9,967.40 9,967.40 177.7K
09:55 9,967.90 9,970.90 9,967.10 9,970.90 121.7K
10:00 9,971.10 9,972.70 9,964.70 9,964.70 531.7K
10:05 9,964.80 9,967.20 9,964.80 9,967.20 122.1K
10:10 9,965.30 9,971.00 9,964.60 9,971.00 97.0K
10:15 9,966.30 9,968.60 9,962.50 9,968.60 124.7K
10:20 9,969.40 9,970.20 9,968.50 9,968.50 18.3K
10:25 9,968.20 9,974.80 9,968.20 9,971.50 47.7K
10:30 9,972.70 9,973.70 9,971.10 9,973.70 29.7K
10:35 9,972.80 9,972.80 9,959.80 9,959.80 121.4K
10:40 9,958.80 9,962.60 9,958.80 9,962.60 57.3K
10:45 9,958.70 9,959.40 9,952.20 9,959.40 71.6K
10:50 9,958.30 9,961.40 9,958.30 9,961.40 320.0K
10:55 9,960.60 9,960.60 9,958.10 9,958.10 98.5K
11:00 9,959.20 9,961.60 9,959.20 9,961.60 87.3K
11:05 9,963.30 9,963.80 9,962.00 9,963.80 534.7K
11:10 9,964.70 9,966.30 9,964.00 9,964.00 230.1K
11:15 9,964.10 9,967.60 9,962.80 9,966.10 13.4K
11:20 9,965.10 9,966.00 9,962.90 9,962.90 76.3K
11:25 9,965.80 9,965.80 9,962.80 9,964.00 161.4K
11:30 9,964.00 9,964.00 9,955.70 9,958.80 90.4K
11:35 9,960.00 9,960.00 9,955.40 9,955.40 93.4K
11:40 9,954.90 9,954.90 9,952.40 9,953.60 141.7K
11:45 9,953.80 9,953.80 9,950.90 9,952.20 54.9K
11:50 9,954.10 9,957.20 9,954.10 9,957.20 83.8K
11:55 9,954.60 9,960.90 9,954.60 9,959.30 220.6K
12:00 9,958.10 9,960.00 9,953.60 9,953.60 12.2K
12:05 9,950.70 9,950.70 9,940.10 9,940.10 550.4K
12:10 9,937.70 9,939.20 9,936.30 9,936.30 84.8K
12:15 9,937.30 9,945.90 9,937.30 9,945.90 41.8K
12:20 9,941.80 9,943.50 9,939.00 9,943.50 62.3K
12:25 9,941.90 9,943.10 9,941.90 9,943.00 139.1K
12:30 9,943.50 9,947.80 9,942.50 9,947.80 36.7K
12:35 9,948.20 9,949.00 9,937.20 9,937.20 71.9K
12:40 9,937.70 9,937.70 9,936.10 9,936.10 4.5K
12:45 9,935.10 9,938.10 9,935.10 9,938.10 29.1K
12:50 9,937.00 9,937.00 9,936.20 9,936.20 11.2K
12:55 9,936.70 9,936.70 9,934.10 9,934.10 66.8K
13:00 9,935.60 9,935.80 9,932.40 9,932.40 55.2K
13:05 9,932.60 9,938.90 9,931.00 9,938.90 55.6K
13:10 9,937.10 9,941.10 9,935.30 9,938.20 41.9K
13:15 9,940.00 9,940.00 9,935.10 9,937.00 227.4K
13:20 9,937.90 9,941.70 9,936.30 9,941.70 577.8K
13:25 9,943.60 9,943.60 9,937.70 9,937.70 183.3K
13:30 9,936.60 9,941.90 9,934.50 9,939.80 200.2K
13:35 9,938.20 9,947.80 9,938.20 9,947.80 118.5K
13:40 9,948.10 9,955.20 9,948.10 9,953.50 213.8K
13:45 9,954.70 9,960.30 9,953.60 9,959.10 328.1K
13:50 9,957.70 9,967.00 9,957.70 9,967.00 160.2K
13:55 9,969.90 9,976.10 9,969.90 9,976.10 464.8K
14:00 9,977.40 9,985.20 9,977.30 9,985.20 542.7K
14:05 9,989.20 9,990.90 9,986.10 9,986.70 263.5K
14:10 9,985.50 9,985.50 9,976.90 9,977.00 120.0K
14:15 9,976.50 9,976.50 9,972.20 9,972.50 47.7K
14:20 9,970.50 9,974.00 9,970.20 9,974.00 89.7K
14:25 9,969.10 9,969.80 9,966.70 9,968.20 306.1K
14:30 9,969.30 9,973.40 9,969.30 9,972.50 160.9K
14:35 9,976.50 9,977.40 9,976.50 9,977.40 80.0K
14:40 9,974.60 9,981.70 9,974.60 9,981.70 172.6K
14:45 9,982.90 9,983.80 9,981.90 9,982.80 25.9K
14:50 9,983.70 9,983.70 9,982.50 9,983.70 53.8K
14:55 9,982.60 9,983.00 9,980.00 9,982.60 20.5K
15:00 9,983.50 9,983.50 9,979.50 9,979.90 65.8K
15:05 9,982.50 9,982.50 9,975.70 9,975.70 17.1K
15:10 9,973.50 9,973.50 9,970.30 9,970.30 1.7K
15:15 9,970.10 9,970.10 9,967.50 9,968.40 29.9K
15:20 9,969.40 9,969.80 9,968.80 9,969.80 42.4K
15:25 9,973.20 9,973.40 9,972.00 9,973.40 9.8K
15:30 9,972.80 9,972.80 9,960.10 9,962.70 104.9K
15:35 9,963.30 9,966.80 9,963.30 9,966.80 82.2K
15:40 9,967.70 9,967.70 9,967.70 9,967.70 47.7K
15:45 9,967.80 9,967.80 9,965.90 9,966.50 105.4K
15:50 9,966.00 9,966.00 9,960.20 9,963.60 19.6K
15:55 9,965.10 9,965.10 9,958.40 9,958.40 22.7K
16:00 9,960.20 9,960.60 9,959.80 9,960.60 24.8K
16:05 9,961.60 9,964.80 9,958.80 9,964.80 38.2K
16:10 9,967.80 9,967.80 9,966.10 9,966.10 330.0K
16:15 9,968.10 9,970.50 9,963.90 9,970.50 52.9K
16:20 9,970.50 9,970.50 9,969.00 9,969.00 90.6K
16:25 9,968.90 9,975.80 9,968.90 9,975.80 31.4K
16:30 9,974.10 9,975.80 9,970.80 9,975.30 186.1K
16:35 9,973.60 9,977.00 9,972.70 9,975.80 52.3K
16:40 9,977.70 9,987.40 9,977.70 9,982.50 40.7K
16:45 9,983.20 9,989.00 9,983.20 9,988.80 92.5K
16:50 9,990.10 9,993.20 9,990.00 9,991.40 52.4K
16:55 9,990.50 9,997.10 9,990.50 9,997.10 52.9K
17:00 9,996.50 9,999.70 9,996.50 9,999.70 115.8K
17:05 9,998.20 10,001.90 9,997.10 9,997.60 75.8K
17:10 9,998.60 9,998.60 9,995.00 9,995.00 286.9K
17:15 9,993.90 9,999.70 9,993.70 9,996.80 144.9K
17:20 9,993.50 9,998.70 9,993.20 9,993.60 215.9K
17:25 9,993.00 9,998.70 9,990.90 9,990.90 78.8K
17:35 9,983.10 9,983.10 9,983.10 9,983.10 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