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 9,930.90 9,930.90 9,907.80 9,913.40 1,686.8K
09:05 9,915.30 9,915.30 9,906.00 9,906.00 871.5K
09:10 9,905.00 9,908.70 9,904.80 9,905.10 64.9K
09:15 9,907.90 9,915.60 9,907.90 9,912.10 182.4K
09:20 9,912.60 9,912.60 9,904.80 9,908.70 132.9K
09:25 9,898.40 9,898.40 9,893.10 9,893.60 460.5K
09:30 9,892.50 9,893.50 9,892.50 9,893.00 75.7K
09:35 9,893.90 9,899.00 9,893.50 9,899.00 56.0K
09:40 9,898.30 9,906.80 9,897.80 9,904.50 126.0K
09:45 9,906.80 9,915.40 9,906.50 9,915.10 407.6K
09:50 9,920.50 9,920.50 9,919.60 9,920.00 47.5K
09:55 9,918.50 9,924.80 9,917.10 9,923.80 147.5K
10:00 9,922.90 9,925.90 9,922.60 9,925.90 45.3K
10:05 9,926.40 9,933.60 9,926.40 9,929.80 147.5K
10:10 9,930.10 9,943.70 9,930.10 9,943.70 91.1K
10:15 9,946.80 9,953.90 9,946.80 9,948.60 242.3K
10:20 9,952.10 9,954.30 9,952.10 9,954.30 270.9K
10:25 9,953.80 9,954.70 9,949.70 9,949.70 200.2K
10:30 9,950.20 9,950.20 9,944.80 9,945.80 16.7K
10:35 9,946.70 9,949.40 9,943.50 9,945.90 1,191.6K
10:40 9,943.70 9,948.90 9,943.70 9,948.90 57.2K
10:45 9,950.50 9,950.50 9,945.50 9,945.50 39.9K
10:50 9,944.60 9,950.60 9,941.70 9,950.60 4,448.1K
10:55 9,951.00 9,951.10 9,944.00 9,948.40 1,056.4K
11:00 9,952.60 9,952.60 9,940.30 9,940.30 320.2K
11:05 9,933.90 9,933.90 9,928.40 9,928.40 399.8K
11:10 9,928.00 9,932.70 9,927.00 9,927.20 167.4K
11:15 9,927.50 9,927.50 9,924.60 9,924.60 146.2K
11:20 9,925.10 9,925.10 9,923.60 9,924.10 83.8K
11:25 9,925.00 9,925.00 9,920.60 9,920.60 320.1K
11:30 9,920.40 9,921.40 9,914.10 9,916.00 370.7K
11:35 9,915.10 9,915.30 9,914.90 9,914.90 168.8K
11:40 9,915.20 9,915.20 9,908.70 9,908.70 930.1K
11:45 9,912.30 9,915.50 9,909.40 9,910.30 154.9K
11:50 9,915.60 9,921.10 9,915.60 9,919.50 494.1K
11:55 9,920.50 9,921.60 9,917.90 9,917.90 450.9K
12:00 9,919.80 9,919.80 9,919.30 9,919.70 81.2K
12:05 9,920.20 9,922.80 9,920.20 9,922.40 150.4K
12:10 9,919.70 9,924.10 9,913.60 9,913.60 244.2K
12:15 9,914.80 9,916.70 9,911.80 9,912.70 922.1K
12:20 9,915.10 9,916.00 9,910.40 9,910.40 124.2K
12:25 9,912.00 9,912.20 9,910.30 9,912.20 111.8K
12:30 9,912.70 9,912.70 9,905.50 9,905.50 70.2K
12:35 9,905.10 9,908.40 9,903.50 9,908.40 191.0K
12:40 9,910.30 9,918.20 9,907.30 9,918.20 76.8K
12:45 9,922.70 9,938.80 9,922.70 9,938.80 441.9K
12:50 9,939.20 9,965.90 9,939.20 9,965.90 127.5K
12:55 9,967.90 9,967.90 9,950.00 9,951.50 103.9K
13:00 9,947.00 9,949.50 9,947.00 9,948.70 32.5K
13:05 9,950.40 9,950.40 9,942.70 9,942.70 122.7K
13:10 9,941.80 9,941.80 9,933.20 9,936.00 58.5K
13:15 9,943.50 9,944.70 9,943.50 9,944.10 26.9K
13:20 9,941.20 9,948.20 9,937.70 9,948.20 485.8K
13:25 9,945.20 9,945.20 9,939.70 9,943.20 97.9K
13:30 9,944.20 9,950.40 9,944.20 9,950.40 194.1K
13:35 9,948.70 9,949.20 9,948.70 9,949.20 31.6K
13:40 9,948.00 9,949.50 9,947.20 9,947.30 57.1K
13:45 9,943.50 9,944.50 9,942.60 9,944.50 605.9K
13:50 9,941.00 9,943.60 9,939.20 9,942.30 832.3K
13:55 9,939.20 9,940.20 9,939.20 9,940.20 58.4K
14:00 9,939.60 9,941.10 9,938.90 9,941.00 97.7K
14:05 9,941.90 9,941.90 9,939.80 9,941.40 71.9K
14:10 9,940.20 9,945.30 9,939.60 9,944.40 262.1K
14:15 9,943.50 9,943.50 9,939.80 9,942.60 24.8K
14:20 9,943.60 9,943.60 9,938.50 9,938.50 49.4K
14:25 9,935.40 9,935.40 9,934.40 9,935.30 26.7K
14:30 9,934.80 9,935.80 9,929.30 9,929.30 140.6K
14:35 9,931.70 9,932.60 9,927.70 9,927.70 73.3K
14:40 9,923.70 9,926.30 9,923.70 9,926.30 12.2K
14:45 9,929.40 9,929.40 9,924.40 9,924.40 42.3K
14:50 9,925.40 9,927.10 9,924.80 9,925.30 36.9K
14:55 9,926.40 9,927.20 9,926.40 9,927.20 94.1K
15:00 9,927.20 9,928.50 9,926.00 9,928.50 102.6K
15:05 9,931.70 9,936.20 9,931.70 9,935.80 27.0K
15:10 9,934.00 9,940.00 9,934.00 9,940.00 104.1K
15:15 9,938.80 9,939.20 9,937.50 9,937.50 161.6K
15:20 9,934.70 9,934.70 9,932.10 9,932.90 118.9K
15:25 9,929.90 9,929.90 9,922.30 9,922.30 5.2K
15:30 9,921.80 9,931.60 9,921.80 9,931.60 134.8K
15:35 9,930.70 9,931.70 9,930.50 9,931.70 460.3K
15:40 9,929.80 9,933.40 9,929.20 9,929.20 126.7K
15:45 9,929.70 9,929.70 9,927.60 9,927.70 38.1K
15:50 9,928.90 9,931.10 9,928.50 9,928.50 54.9K
15:55 9,931.30 9,937.00 9,931.30 9,933.30 67.1K
16:00 9,930.50 9,932.10 9,928.50 9,931.90 148.8K
16:05 9,934.70 9,934.70 9,932.40 9,932.40 121.5K
16:10 9,932.60 9,944.20 9,930.80 9,938.70 177.7K
16:15 9,937.70 9,940.20 9,937.70 9,940.20 29.5K
16:20 9,940.40 9,940.40 9,938.00 9,938.00 94.6K
16:25 9,941.00 9,941.00 9,930.50 9,933.00 48.1K
16:30 9,934.50 9,934.50 9,930.00 9,931.90 61.3K
16:35 9,930.00 9,933.90 9,930.00 9,932.30 68.8K
16:40 9,930.90 9,931.80 9,928.90 9,930.40 90.5K
16:45 9,931.00 9,931.00 9,928.00 9,928.00 135.4K
16:50 9,928.60 9,928.60 9,921.70 9,921.70 44.4K
16:55 9,922.00 9,925.80 9,921.10 9,924.80 313.2K
17:00 9,920.10 9,925.50 9,920.10 9,924.00 98.0K
17:05 9,923.40 9,927.90 9,921.90 9,927.90 133.6K
17:10 9,926.30 9,926.70 9,919.90 9,919.90 94.9K
17:15 9,920.80 9,923.60 9,920.80 9,921.80 101.1K
17:20 9,921.70 9,928.00 9,919.20 9,928.00 206.0K
17:25 9,926.10 9,934.30 9,926.10 9,934.00 280.4K
17:35 9,935.80 9,935.80 9,935.80 9,935.80 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