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 9,794.90 9,797.80 9,793.90 9,795.80 409.5K
09:05 9,795.00 9,795.00 9,791.10 9,792.40 15.7K
09:10 9,799.00 9,799.00 9,792.00 9,792.40 117.3K
09:15 9,792.40 9,792.40 9,782.10 9,785.60 320.5K
09:20 9,783.20 9,784.00 9,780.80 9,780.80 135.9K
09:25 9,777.60 9,777.80 9,776.00 9,776.00 34.6K
09:30 9,779.00 9,779.00 9,774.50 9,774.50 155.9K
09:35 9,760.90 9,760.90 9,754.50 9,760.40 41.4K
09:40 9,761.30 9,761.30 9,755.20 9,755.20 196.2K
09:45 9,753.60 9,768.00 9,752.50 9,766.40 110.1K
09:50 9,765.50 9,765.50 9,756.30 9,760.00 96.4K
09:55 9,760.50 9,766.40 9,760.50 9,765.50 42.0K
10:00 9,766.30 9,766.80 9,761.90 9,761.90 96.2K
10:05 9,761.20 9,761.70 9,754.70 9,757.90 36.3K
10:10 9,760.00 9,764.80 9,758.80 9,762.30 62.9K
10:15 9,762.00 9,767.40 9,760.90 9,760.90 171.1K
10:20 9,761.90 9,770.40 9,761.90 9,770.40 33.8K
10:25 9,767.10 9,772.30 9,766.10 9,766.10 31.7K
10:30 9,765.00 9,765.20 9,761.40 9,761.40 67.7K
10:35 9,759.30 9,765.30 9,759.30 9,764.80 154.5K
10:40 9,761.70 9,764.90 9,761.70 9,764.90 65.3K
10:45 9,766.80 9,768.40 9,766.80 9,768.40 4.1K
10:50 9,772.80 9,772.80 9,742.50 9,747.50 81.9K
10:55 9,743.60 9,756.50 9,743.60 9,756.00 55.8K
11:00 9,756.80 9,763.90 9,756.40 9,756.40 191.9K
11:05 9,756.10 9,774.50 9,756.10 9,772.00 75.2K
11:10 9,772.50 9,776.00 9,770.90 9,776.00 32.2K
11:15 9,792.40 9,792.40 9,772.10 9,777.10 284.6K
11:20 9,775.90 9,777.70 9,775.50 9,776.60 160.0K
11:25 9,774.00 9,774.00 9,763.90 9,766.30 24.0K
11:30 9,766.80 9,781.90 9,766.80 9,781.90 30.4K
11:35 9,782.40 9,787.40 9,782.40 9,787.40 36.5K
11:40 9,789.10 9,790.70 9,788.70 9,788.70 4.3K
11:45 9,787.70 9,793.00 9,787.70 9,793.00 21.1K
11:50 9,788.40 9,788.40 9,782.30 9,782.80 364.8K
11:55 9,781.90 9,782.00 9,776.90 9,778.40 186.1K
12:00 9,779.70 9,781.50 9,779.70 9,781.50 14.3K
12:05 9,782.70 9,785.10 9,780.90 9,784.70 27.6K
12:10 9,785.80 9,787.40 9,782.70 9,786.00 561.5K
12:15 9,786.90 9,789.90 9,785.80 9,789.90 1,030.0K
12:20 9,788.80 9,788.80 9,786.30 9,786.30 136.6K
12:25 9,787.40 9,788.80 9,786.90 9,788.80 91.4K
12:30 9,789.70 9,789.70 9,788.30 9,788.30 17.3K
12:35 9,789.20 9,789.20 9,785.20 9,785.20 55.0K
12:40 9,786.10 9,786.10 9,780.40 9,780.40 31.2K
12:45 9,782.00 9,786.40 9,782.00 9,783.40 68.3K
12:50 9,785.20 9,785.20 9,783.90 9,783.90 128.4K
12:55 9,780.80 9,780.80 9,774.50 9,774.50 28.3K
13:00 9,774.50 9,777.90 9,774.50 9,776.80 498.4K
13:05 9,777.30 9,778.60 9,777.10 9,777.10 31.1K
13:10 9,777.70 9,777.70 9,775.60 9,775.60 6.0K
13:15 9,776.90 9,776.90 9,769.50 9,770.50 11.0K
13:20 9,769.30 9,769.30 9,764.20 9,764.20 120.4K
13:25 9,764.80 9,772.10 9,764.20 9,772.10 35.4K
13:30 9,770.80 9,770.80 9,770.80 9,770.80 95.7K
13:35 9,769.50 9,769.50 9,764.00 9,764.00 156.0K
13:40 9,762.80 9,763.10 9,762.80 9,763.10 291.3K
13:45 9,766.00 9,769.30 9,766.00 9,769.30 60.7K
13:50 9,770.50 9,770.50 9,763.10 9,763.70 43.2K
13:55 9,775.80 9,775.80 9,768.10 9,772.30 32.9K
14:00 9,772.20 9,778.30 9,772.20 9,777.30 40.4K
14:05 9,776.90 9,778.00 9,775.70 9,778.00 31.3K
14:10 9,777.10 9,786.40 9,777.10 9,784.10 382.9K
14:15 9,783.60 9,784.50 9,782.60 9,782.60 4.4K
14:20 9,784.50 9,784.50 9,783.90 9,783.90 26.1K
14:25 9,784.50 9,787.20 9,784.50 9,785.60 470.9K
14:30 9,785.60 9,785.60 9,783.70 9,783.70 80.0K
14:35 9,782.60 9,784.10 9,780.20 9,780.20 23.2K
14:40 9,781.40 9,781.40 9,775.00 9,775.00 9.3K
14:45 9,776.00 9,777.20 9,775.40 9,777.00 381.2K
14:50 9,778.00 9,779.20 9,776.00 9,776.50 129.8K
14:55 9,771.30 9,772.50 9,766.20 9,766.20 185.9K
15:00 9,764.90 9,764.90 9,759.40 9,760.60 97.7K
15:05 9,762.10 9,763.20 9,756.30 9,756.30 2.9K
15:10 9,752.80 9,768.50 9,752.50 9,768.50 12.7K
15:15 9,770.00 9,773.80 9,770.00 9,772.80 24.6K
15:20 9,770.80 9,771.10 9,766.30 9,771.10 18.1K
15:25 9,770.00 9,771.00 9,770.00 9,771.00 135.6K
15:30 9,773.50 9,773.50 9,767.20 9,769.50 342.5K
15:35 9,767.70 9,771.10 9,767.70 9,771.10 142.3K
15:40 9,773.00 9,773.00 9,770.00 9,772.20 337.9K
15:45 9,774.00 9,774.00 9,763.80 9,766.90 1,276.2K
15:50 9,767.90 9,775.30 9,767.90 9,775.20 80.6K
15:55 9,772.50 9,773.50 9,769.50 9,770.70 160.1K
16:00 9,772.70 9,777.40 9,771.50 9,775.90 125.7K
16:05 9,776.90 9,776.90 9,770.50 9,772.10 369.1K
16:10 9,773.00 9,773.60 9,772.00 9,772.20 71.9K
16:15 9,770.80 9,776.60 9,770.80 9,773.20 112.1K
16:20 9,772.20 9,774.40 9,772.20 9,774.40 61.6K
16:25 9,773.00 9,775.00 9,772.50 9,775.00 51.1K
16:30 9,775.00 9,775.00 9,771.00 9,771.00 100.2K
16:35 9,770.70 9,770.70 9,766.00 9,766.00 53.4K
16:40 9,763.70 9,765.80 9,758.70 9,765.80 33.7K
16:45 9,768.50 9,773.40 9,768.30 9,773.40 63.6K
16:50 9,773.20 9,773.20 9,768.90 9,768.90 546.4K
16:55 9,770.70 9,771.10 9,761.70 9,763.30 158.2K
17:00 9,763.00 9,773.70 9,763.00 9,773.70 42.0K
17:05 9,771.70 9,775.90 9,771.70 9,775.90 81.0K
17:10 9,775.10 9,775.10 9,770.00 9,772.00 87.8K
17:15 9,769.30 9,770.90 9,766.60 9,770.90 105.1K
17:20 9,766.80 9,775.80 9,766.20 9,775.80 90.3K
17:25 9,780.00 9,782.70 9,773.80 9,778.70 427.8K
17:35 9,773.40 9,773.40 9,773.40 9,773.40 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