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 10,094.50 10,104.80 10,094.50 10,104.80 2,278.1K
09:05 10,105.60 10,117.10 10,105.60 10,115.20 647.5K
09:10 10,110.20 10,113.20 10,103.20 10,105.70 924.7K
09:15 10,105.20 10,105.20 10,100.80 10,105.20 729.4K
09:20 10,110.60 10,110.60 10,106.90 10,108.50 794.6K
09:25 10,106.30 10,106.30 10,097.30 10,103.50 518.2K
09:30 10,100.10 10,107.20 10,099.60 10,103.20 708.4K
09:35 10,111.90 10,115.90 10,111.50 10,111.50 780.2K
09:40 10,114.30 10,118.40 10,111.30 10,118.00 1,689.0K
09:45 10,112.90 10,119.10 10,111.20 10,119.10 312.6K
09:50 10,118.00 10,118.30 10,114.50 10,114.50 583.2K
09:55 10,114.70 10,120.00 10,111.70 10,120.00 215.7K
10:00 10,117.10 10,117.10 10,108.90 10,111.90 143.2K
10:05 10,115.00 10,118.10 10,113.30 10,115.20 463.9K
10:10 10,117.60 10,122.00 10,117.60 10,122.00 1,988.8K
10:15 10,124.40 10,124.40 10,117.20 10,121.20 586.6K
10:20 10,123.10 10,131.10 10,123.10 10,124.90 483.5K
10:25 10,122.00 10,134.90 10,122.00 10,134.90 168.8K
10:30 10,134.70 10,140.60 10,133.80 10,140.60 55.1K
10:35 10,138.90 10,141.30 10,135.60 10,141.30 195.1K
10:40 10,140.30 10,145.40 10,139.50 10,141.40 673.2K
10:45 10,144.40 10,150.40 10,143.70 10,148.70 885.6K
10:50 10,150.20 10,152.30 10,149.70 10,152.30 162.7K
10:55 10,156.40 10,156.40 10,138.60 10,138.60 739.4K
11:00 10,137.60 10,145.70 10,136.60 10,145.70 630.7K
11:05 10,146.90 10,154.20 10,144.50 10,152.80 383.9K
11:10 10,146.80 10,152.90 10,146.80 10,147.00 361.7K
11:15 10,146.50 10,155.40 10,145.60 10,155.40 547.9K
11:20 10,155.40 10,156.60 10,151.50 10,154.70 260.1K
11:25 10,154.50 10,162.90 10,154.50 10,162.90 1,027.7K
11:30 10,161.00 10,163.80 10,159.00 10,161.30 844.4K
11:35 10,161.80 10,164.10 10,151.90 10,151.90 335.1K
11:40 10,151.50 10,163.10 10,151.50 10,161.60 668.2K
11:45 10,160.40 10,161.00 10,154.30 10,154.30 274.0K
11:50 10,157.00 10,158.10 10,151.70 10,152.10 288.4K
11:55 10,151.20 10,160.90 10,151.10 10,157.40 262.5K
12:00 10,155.10 10,167.70 10,155.10 10,160.30 347.6K
12:05 10,159.60 10,163.80 10,157.10 10,162.40 342.8K
12:10 10,163.00 10,167.20 10,163.00 10,163.00 1,309.1K
12:15 10,161.90 10,161.90 10,148.30 10,156.20 245.2K
12:20 10,157.10 10,159.40 10,157.10 10,157.80 153.4K
12:25 10,157.70 10,159.70 10,154.20 10,154.20 349.2K
12:30 10,154.70 10,156.50 10,152.10 10,153.00 178.4K
12:35 10,152.70 10,154.60 10,150.00 10,152.40 89.0K
12:40 10,155.10 10,155.10 10,149.20 10,150.20 132.8K
12:45 10,149.90 10,156.40 10,148.30 10,153.80 55.2K
12:50 10,155.80 10,161.10 10,155.40 10,158.40 428.8K
12:55 10,164.90 10,168.80 10,163.20 10,168.20 81.9K
13:00 10,164.40 10,166.20 10,162.40 10,165.80 248.5K
13:05 10,165.30 10,168.60 10,165.30 10,166.70 113.1K
13:10 10,167.70 10,169.70 10,165.50 10,165.50 225.7K
13:15 10,166.50 10,169.80 10,165.30 10,169.80 181.8K
13:20 10,170.70 10,175.10 10,168.70 10,175.10 250.7K
13:25 10,174.50 10,175.60 10,170.40 10,172.00 133.9K
13:30 10,171.00 10,171.10 10,170.30 10,171.10 112.8K
13:35 10,168.30 10,169.40 10,160.40 10,169.40 78.9K
13:40 10,172.20 10,172.20 10,158.60 10,158.60 106.4K
13:45 10,160.50 10,162.60 10,158.00 10,158.00 331.6K
13:50 10,157.20 10,157.70 10,149.40 10,152.40 255.6K
13:55 10,152.20 10,155.70 10,145.10 10,152.20 426.0K
14:00 10,152.20 10,156.30 10,152.20 10,155.80 321.2K
14:05 10,154.90 10,160.80 10,153.80 10,160.80 133.6K
14:10 10,159.70 10,162.80 10,158.20 10,161.00 815.9K
14:15 10,161.90 10,163.50 10,161.00 10,161.00 127.5K
14:20 10,162.00 10,165.20 10,162.00 10,165.20 65.2K
14:25 10,162.30 10,164.00 10,160.80 10,163.50 1,132.3K
14:30 10,167.90 10,167.90 10,165.00 10,167.00 56.6K
14:35 10,164.80 10,165.30 10,164.30 10,164.80 32.5K
14:40 10,163.20 10,163.40 10,160.50 10,163.40 75.6K
14:45 10,162.20 10,167.70 10,158.30 10,167.70 162.9K
14:50 10,161.70 10,166.50 10,161.70 10,166.50 265.2K
14:55 10,167.10 10,167.10 10,165.30 10,165.30 47.4K
15:00 10,165.20 10,165.20 10,159.50 10,159.50 225.5K
15:05 10,159.50 10,162.00 10,159.30 10,159.30 69.3K
15:10 10,157.40 10,157.40 10,146.10 10,149.20 258.1K
15:15 10,148.20 10,148.20 10,141.50 10,148.00 117.0K
15:20 10,144.80 10,144.80 10,139.80 10,139.80 68.7K
15:25 10,142.00 10,142.00 10,138.60 10,138.60 495.3K
15:30 10,140.10 10,142.30 10,140.10 10,140.30 65.7K
15:35 10,142.40 10,143.60 10,136.90 10,136.90 340.6K
15:40 10,136.30 10,138.50 10,135.70 10,136.10 138.2K
15:45 10,135.00 10,135.00 10,130.10 10,133.20 159.5K
15:50 10,135.60 10,138.30 10,130.90 10,132.40 976.5K
15:55 10,134.00 10,138.40 10,131.40 10,138.40 118.2K
16:00 10,135.40 10,137.90 10,129.20 10,129.20 165.1K
16:05 10,127.40 10,135.10 10,125.40 10,135.10 249.1K
16:10 10,134.60 10,141.40 10,131.40 10,141.40 356.5K
16:15 10,142.40 10,146.30 10,142.40 10,145.00 464.6K
16:20 10,141.10 10,148.10 10,141.10 10,148.10 949.1K
16:25 10,147.90 10,153.90 10,147.90 10,149.30 918.7K
16:30 10,147.50 10,158.00 10,147.50 10,155.30 451.0K
16:35 10,156.80 10,162.70 10,155.20 10,162.70 277.3K
16:40 10,162.70 10,164.10 10,160.70 10,160.70 330.1K
16:45 10,165.20 10,165.50 10,156.10 10,156.10 40.7K
16:50 10,156.80 10,156.80 10,153.70 10,155.70 165.9K
16:55 10,160.50 10,164.30 10,160.50 10,164.30 512.4K
17:00 10,164.80 10,164.80 10,159.40 10,159.40 126.4K
17:05 10,159.40 10,162.60 10,156.80 10,162.60 384.8K
17:10 10,161.90 10,162.80 10,157.10 10,157.10 487.8K
17:15 10,152.70 10,152.70 10,146.60 10,146.80 207.6K
17:20 10,145.60 10,148.20 10,141.30 10,141.30 224.9K
17:25 10,140.50 10,150.90 10,140.50 10,150.00 294.8K
17:35 10,148.10 10,148.10 10,148.10 10,148.10 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