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 9,856.40 9,869.80 9,854.70 9,869.60 740.8K
09:05 9,870.80 9,876.90 9,868.90 9,874.90 201.4K
09:10 9,874.00 9,874.00 9,869.10 9,872.90 79.0K
09:15 9,872.90 9,875.00 9,872.50 9,873.10 36.2K
09:20 9,855.20 9,866.40 9,855.20 9,866.40 39.3K
09:25 9,860.50 9,864.30 9,859.20 9,864.30 706.8K
09:30 9,868.10 9,873.40 9,866.90 9,873.40 367.4K
09:35 9,873.00 9,887.00 9,873.00 9,878.50 899.9K
09:40 9,872.50 9,874.90 9,871.00 9,873.90 174.3K
09:45 9,872.30 9,874.90 9,868.40 9,868.40 113.6K
09:50 9,869.20 9,877.30 9,869.20 9,876.20 221.8K
09:55 9,875.70 9,881.80 9,875.70 9,881.80 236.9K
10:00 9,881.40 9,891.90 9,881.40 9,888.00 614.1K
10:05 9,886.40 9,890.20 9,884.40 9,890.20 335.2K
10:10 9,889.10 9,890.50 9,888.90 9,889.60 73.8K
10:15 9,889.80 9,889.80 9,882.20 9,882.60 118.7K
10:20 9,884.20 9,885.20 9,881.30 9,881.30 79.2K
10:25 9,882.30 9,886.10 9,880.40 9,885.10 521.9K
10:30 9,889.60 9,896.10 9,888.70 9,896.10 1,093.6K
10:35 9,894.90 9,896.30 9,893.40 9,895.30 208.7K
10:40 9,894.60 9,898.10 9,893.90 9,898.10 686.6K
10:45 9,899.80 9,912.10 9,899.80 9,912.10 2,133.5K
10:50 9,910.90 9,910.90 9,908.80 9,908.80 1,044.7K
10:55 9,908.80 9,909.20 9,906.20 9,906.20 346.6K
11:00 9,908.60 9,910.20 9,900.80 9,900.80 263.7K
11:05 9,901.00 9,910.20 9,901.00 9,908.40 183.7K
11:10 9,909.30 9,911.60 9,909.30 9,910.90 122.3K
11:15 9,910.00 9,910.90 9,907.80 9,907.80 121.6K
11:20 9,909.00 9,909.70 9,907.20 9,907.20 215.6K
11:25 9,906.60 9,909.70 9,906.50 9,907.70 365.3K
11:30 9,912.10 9,912.30 9,911.20 9,912.30 178.7K
11:35 9,909.40 9,909.40 9,908.10 9,908.10 714.8K
11:40 9,909.60 9,914.60 9,909.60 9,914.10 168.6K
11:45 9,914.30 9,914.30 9,906.80 9,908.20 1,261.0K
11:50 9,907.00 9,907.00 9,904.50 9,904.60 316.7K
11:55 9,904.70 9,910.30 9,904.60 9,910.30 113.2K
12:00 9,909.90 9,910.50 9,909.50 9,909.50 194.4K
12:05 9,910.10 9,918.80 9,910.10 9,918.30 185.1K
12:10 9,917.30 9,917.30 9,916.00 9,916.00 64.8K
12:15 9,912.30 9,914.00 9,912.10 9,913.60 556.8K
12:20 9,914.10 9,914.10 9,911.60 9,911.90 42.5K
12:25 9,911.80 9,911.80 9,904.90 9,904.90 137.2K
12:30 9,905.50 9,906.00 9,901.80 9,903.90 693.2K
12:35 9,906.50 9,911.80 9,906.50 9,911.30 317.5K
12:40 9,909.20 9,911.50 9,908.00 9,911.50 60.7K
12:45 9,915.10 9,924.30 9,911.20 9,924.30 424.0K
12:50 9,923.30 9,926.80 9,920.40 9,924.30 552.0K
12:55 9,923.30 9,923.30 9,919.90 9,919.90 173.5K
13:00 9,920.70 9,922.60 9,920.70 9,922.40 64.3K
13:05 9,919.40 9,920.20 9,919.00 9,919.70 635.8K
13:10 9,919.00 9,919.90 9,918.00 9,918.00 99.8K
13:15 9,919.00 9,919.60 9,911.20 9,911.80 269.6K
13:20 9,914.00 9,915.70 9,910.70 9,913.10 464.8K
13:25 9,907.50 9,908.50 9,897.50 9,897.50 625.2K
13:30 9,898.70 9,907.10 9,898.70 9,905.80 541.9K
13:35 9,907.70 9,907.70 9,904.90 9,904.90 241.9K
13:40 9,905.80 9,906.70 9,901.90 9,903.80 183.0K
13:45 9,904.90 9,908.90 9,904.90 9,907.30 66.6K
13:50 9,907.30 9,907.90 9,900.70 9,904.50 60.6K
13:55 9,906.10 9,906.20 9,905.30 9,906.20 28.1K
14:00 9,904.60 9,905.60 9,900.10 9,903.70 120.0K
14:05 9,900.10 9,905.50 9,900.10 9,905.50 544.8K
14:10 9,905.50 9,906.50 9,905.50 9,906.50 10.5K
14:15 9,906.70 9,910.50 9,906.70 9,909.40 95.9K
14:20 9,908.90 9,908.90 9,907.10 9,907.10 19.5K
14:25 9,904.90 9,906.30 9,904.60 9,904.60 68.7K
14:30 9,903.40 9,903.40 9,888.40 9,890.60 75.2K
14:35 9,888.30 9,891.60 9,888.30 9,891.60 177.1K
14:40 9,891.00 9,891.40 9,891.00 9,891.40 41.2K
14:45 9,892.60 9,892.60 9,890.40 9,890.90 108.8K
14:50 9,893.60 9,894.20 9,889.80 9,892.70 10.7K
14:55 9,896.20 9,897.10 9,891.60 9,894.70 63.1K
15:00 9,899.70 9,900.10 9,899.20 9,899.20 58.9K
15:05 9,898.30 9,900.80 9,897.90 9,900.80 979.6K
15:10 9,902.40 9,903.30 9,901.30 9,901.30 61.6K
15:15 9,898.80 9,899.60 9,898.20 9,899.60 155.3K
15:20 9,901.10 9,901.30 9,900.00 9,900.00 11.4K
15:25 9,902.80 9,902.80 9,902.40 9,902.40 31.2K
15:30 9,903.00 9,903.50 9,901.50 9,903.10 78.7K
15:35 9,903.70 9,905.60 9,899.90 9,903.10 72.7K
15:40 9,903.60 9,906.30 9,901.10 9,901.10 92.1K
15:45 9,900.80 9,902.00 9,897.10 9,901.80 405.4K
15:50 9,901.60 9,905.60 9,901.60 9,905.60 33.2K
15:55 9,906.10 9,906.60 9,904.80 9,904.80 65.5K
16:00 9,903.40 9,903.40 9,900.10 9,900.10 126.9K
16:05 9,901.40 9,904.80 9,901.40 9,903.30 87.5K
16:10 9,902.80 9,904.20 9,900.40 9,903.80 110.4K
16:15 9,903.30 9,906.80 9,899.90 9,899.90 163.6K
16:20 9,891.00 9,891.20 9,882.10 9,882.10 158.0K
16:25 9,882.60 9,882.60 9,877.30 9,880.60 384.2K
16:30 9,878.90 9,878.90 9,866.80 9,874.50 353.8K
16:35 9,873.40 9,878.70 9,873.40 9,878.70 207.9K
16:40 9,879.90 9,880.60 9,877.20 9,877.50 91.5K
16:45 9,879.40 9,879.50 9,872.80 9,873.30 175.9K
16:50 9,868.80 9,868.80 9,861.60 9,863.30 125.7K
16:55 9,864.00 9,869.70 9,861.60 9,861.60 245.5K
17:00 9,860.00 9,862.90 9,858.40 9,861.20 75.8K
17:05 9,859.00 9,862.20 9,859.00 9,862.20 102.4K
17:10 9,864.70 9,864.70 9,860.90 9,862.20 211.6K
17:15 9,866.00 9,867.40 9,862.90 9,867.20 677.8K
17:20 9,867.20 9,877.90 9,867.20 9,877.90 316.6K
17:25 9,880.60 9,886.20 9,878.00 9,885.40 494.7K
17:35 9,878.50 9,878.50 9,878.50 9,878.50 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