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 9,969.80 9,969.80 9,961.40 9,965.30 819.9K
09:05 9,966.40 9,979.20 9,966.40 9,973.00 232.1K
09:10 9,973.90 9,977.20 9,970.90 9,976.30 108.2K
09:15 9,975.30 9,982.20 9,975.30 9,980.30 206.1K
09:20 9,977.60 9,981.60 9,977.60 9,980.10 836.8K
09:25 9,990.00 9,990.00 9,988.40 9,988.50 210.2K
09:30 9,985.20 9,987.10 9,979.60 9,981.80 134.7K
09:35 9,981.30 9,983.00 9,979.90 9,982.90 69.9K
09:40 9,981.40 9,985.90 9,980.10 9,980.10 484.0K
09:45 9,979.50 9,979.60 9,977.60 9,979.60 371.7K
09:50 9,980.70 9,980.70 9,975.40 9,976.40 73.9K
09:55 9,975.50 9,976.90 9,965.30 9,965.30 28.7K
10:00 9,965.30 9,967.40 9,963.60 9,964.00 163.9K
10:05 9,962.40 9,965.20 9,960.70 9,960.70 30.6K
10:10 9,959.70 9,959.70 9,955.50 9,955.50 323.6K
10:15 9,962.90 9,966.90 9,962.90 9,964.30 90.7K
10:20 9,967.80 9,968.30 9,966.80 9,966.80 77.6K
10:25 9,965.80 9,970.60 9,965.80 9,970.60 93.5K
10:30 9,968.50 9,969.00 9,967.00 9,968.40 117.0K
10:35 9,968.40 9,970.20 9,968.40 9,970.20 15.8K
10:40 9,972.00 9,972.90 9,959.90 9,959.90 283.5K
10:45 9,959.80 9,959.80 9,950.80 9,950.80 115.3K
10:50 9,952.70 9,952.70 9,946.10 9,946.10 251.1K
10:55 9,947.00 9,947.00 9,943.20 9,944.40 15.0K
11:00 9,942.90 9,942.90 9,937.80 9,939.70 56.7K
11:05 9,940.20 9,949.20 9,940.20 9,949.20 14.5K
11:10 9,951.30 9,954.80 9,951.30 9,952.60 32.9K
11:15 9,953.10 9,953.10 9,948.80 9,950.30 46.8K
11:20 9,950.10 9,956.90 9,949.50 9,955.30 503.0K
11:25 9,956.00 9,956.00 9,943.30 9,944.80 233.4K
11:30 9,945.30 9,945.40 9,943.60 9,944.50 129.6K
11:35 9,944.50 9,945.20 9,942.70 9,944.40 47.5K
11:40 9,943.00 9,949.90 9,943.00 9,949.90 69.9K
11:45 9,947.10 9,949.00 9,947.10 9,948.40 65.8K
11:50 9,946.50 9,963.60 9,946.50 9,963.60 14.9K
11:55 9,962.10 9,962.10 9,960.30 9,961.40 11.1K
12:00 9,962.40 9,962.40 9,959.90 9,960.50 27.6K
12:05 9,959.20 9,962.20 9,959.20 9,959.80 121.9K
12:10 9,957.20 9,957.20 9,954.70 9,956.60 44.1K
12:15 9,954.70 9,956.40 9,953.20 9,953.20 46.7K
12:20 9,954.10 9,956.70 9,953.50 9,956.70 34.3K
12:25 9,958.30 9,958.30 9,952.00 9,952.00 49.7K
12:30 9,953.40 9,953.40 9,950.20 9,951.60 87.3K
12:35 9,952.70 9,952.70 9,952.70 9,952.70 9.5K
12:40 9,954.10 9,954.10 9,954.10 9,954.10 6.0K
12:45 9,955.60 9,955.60 9,948.30 9,953.70 39.2K
12:50 9,953.20 9,953.20 9,951.70 9,951.70 63.0K
12:55 9,951.30 9,954.70 9,950.00 9,950.00 84.3K
13:00 9,949.80 9,957.10 9,948.60 9,957.10 15.7K
13:05 9,955.90 9,959.00 9,955.60 9,956.50 97.9K
13:10 9,954.60 9,954.60 9,953.70 9,953.70 34.4K
13:15 9,954.90 9,957.10 9,954.90 9,957.10 231.4K
13:20 9,957.50 9,957.50 9,955.80 9,955.80 41.0K
13:25 9,954.90 9,957.00 9,954.90 9,957.00 205.7K
13:30 9,958.00 9,960.90 9,958.00 9,960.90 35.4K
13:35 9,961.50 9,963.60 9,961.50 9,963.60 197.6K
13:40 9,964.60 9,964.60 9,958.50 9,958.80 121.1K
13:45 9,948.20 9,948.70 9,946.50 9,948.20 23.5K
13:50 9,948.70 9,950.60 9,948.70 9,950.60 47.3K
13:55 9,953.20 9,953.20 9,950.20 9,950.40 50.4K
14:05 9,951.70 9,952.50 9,951.70 9,951.90 398.4K
14:10 9,952.90 9,955.80 9,952.90 9,954.70 100.2K
14:15 9,952.70 9,952.70 9,952.10 9,952.10 68.8K
14:20 9,954.00 9,954.00 9,949.10 9,949.10 218.9K
14:25 9,948.10 9,948.80 9,945.60 9,948.80 69.0K
14:30 9,948.80 9,950.30 9,947.10 9,947.10 35.6K
14:35 9,946.50 9,949.40 9,946.50 9,949.40 18.3K
14:40 9,951.50 9,953.70 9,951.50 9,952.70 54.4K
14:45 9,950.10 9,950.10 9,950.10 9,950.10 4.5K
14:50 9,952.40 9,957.80 9,952.40 9,956.20 104.1K
14:55 9,955.10 9,955.30 9,953.30 9,953.30 6.9K
15:00 9,952.10 9,952.70 9,946.30 9,946.90 472.1K
15:05 9,947.70 9,952.70 9,947.70 9,952.70 9.6K
15:10 9,951.70 9,955.40 9,951.70 9,955.40 18.6K
15:15 9,954.50 9,954.50 9,951.50 9,951.50 38.5K
15:20 9,953.40 9,953.40 9,952.50 9,953.10 40.8K
15:25 9,953.30 9,953.30 9,949.80 9,949.80 33.7K
15:30 9,952.80 9,952.80 9,952.30 9,952.30 13.8K
15:35 9,951.30 9,955.40 9,951.30 9,955.40 208.5K
15:40 9,953.60 9,953.60 9,950.70 9,952.00 167.9K
15:45 9,953.90 9,957.80 9,953.90 9,954.70 38.7K
15:50 9,953.80 9,955.20 9,951.30 9,952.10 139.6K
15:55 9,953.00 9,954.70 9,952.10 9,953.70 200.7K
16:00 9,954.80 9,955.80 9,954.80 9,955.80 73.1K
16:05 9,952.90 9,952.90 9,949.80 9,950.20 38.8K
16:10 9,949.20 9,949.20 9,946.10 9,946.10 296.9K
16:15 9,947.90 9,950.10 9,945.80 9,946.70 67.5K
16:20 9,946.60 9,955.40 9,946.60 9,955.40 154.1K
16:25 9,955.60 9,955.60 9,948.80 9,950.60 40.5K
16:30 9,950.30 9,952.60 9,949.00 9,952.60 81.1K
16:35 9,953.40 9,957.20 9,953.40 9,955.90 100.7K
16:40 9,955.10 9,955.20 9,952.70 9,953.70 95.4K
16:45 9,948.70 9,948.70 9,941.30 9,941.60 77.5K
16:50 9,941.80 9,942.30 9,939.30 9,940.20 260.8K
16:55 9,941.30 9,941.80 9,939.70 9,939.70 102.3K
17:00 9,938.00 9,943.10 9,938.00 9,943.10 418.1K
17:05 9,944.00 9,946.50 9,942.90 9,946.50 88.4K
17:10 9,947.00 9,947.00 9,941.70 9,944.50 388.2K
17:15 9,944.10 9,945.60 9,943.60 9,944.10 80.2K
17:20 9,944.00 9,949.20 9,942.70 9,942.70 193.6K
17:25 9,941.00 9,954.30 9,941.00 9,951.80 443.2K
17:35 9,927.60 9,927.60 9,927.60 9,927.60 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