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 10,053.10 10,061.80 10,053.10 10,057.50 571.7K
09:05 10,062.00 10,073.60 10,062.00 10,073.60 357.2K
09:10 10,067.10 10,078.10 10,062.10 10,076.50 351.6K
09:15 10,073.40 10,077.00 10,061.90 10,067.00 289.5K
09:20 10,063.50 10,070.00 10,061.50 10,061.50 30.6K
09:25 10,061.10 10,077.10 10,058.90 10,077.10 119.2K
09:30 10,082.00 10,082.00 10,055.30 10,055.30 221.4K
09:35 10,051.90 10,051.90 10,045.30 10,045.80 222.4K
09:40 10,042.40 10,045.00 10,036.10 10,041.60 412.3K
09:45 10,041.10 10,054.60 10,041.10 10,053.60 39.0K
09:50 10,055.20 10,057.50 10,049.20 10,049.20 275.5K
09:55 10,046.90 10,046.90 10,038.30 10,040.20 233.0K
10:00 10,033.80 10,035.70 10,029.10 10,029.10 154.6K
10:05 10,029.70 10,033.00 10,029.10 10,032.60 179.0K
10:10 10,034.90 10,041.90 10,034.40 10,034.40 220.0K
10:15 10,035.80 10,047.80 10,035.20 10,047.80 100.6K
10:20 10,048.50 10,049.10 10,044.50 10,044.50 75.0K
10:25 10,047.20 10,047.20 10,042.00 10,042.00 101.4K
10:30 10,043.70 10,044.40 10,043.50 10,043.80 57.1K
10:35 10,047.50 10,053.00 10,044.70 10,053.00 62.6K
10:40 10,051.80 10,052.40 10,047.50 10,050.60 46.2K
10:45 10,051.10 10,052.50 10,050.60 10,051.90 109.2K
10:50 10,053.60 10,055.80 10,052.50 10,052.60 30.0K
10:55 10,049.70 10,051.20 10,047.10 10,047.10 61.3K
11:00 10,048.80 10,048.80 10,040.20 10,040.20 310.3K
11:05 10,039.90 10,048.10 10,039.40 10,048.10 151.6K
11:10 10,050.80 10,050.80 10,047.50 10,047.50 174.4K
11:15 10,048.40 10,049.60 10,036.20 10,036.90 92.4K
11:20 10,036.80 10,037.30 10,036.80 10,036.80 174.2K
11:25 10,036.40 10,039.20 10,036.10 10,036.10 47.6K
11:30 10,035.30 10,038.50 10,032.90 10,034.20 89.2K
11:35 10,036.60 10,036.60 10,032.70 10,035.40 139.5K
11:40 10,034.60 10,037.40 10,034.60 10,034.70 70.0K
11:45 10,040.70 10,041.40 10,036.70 10,036.70 371.0K
11:50 10,037.70 10,038.60 10,033.50 10,033.50 33.4K
11:55 10,033.30 10,033.30 10,023.60 10,025.40 206.2K
12:00 10,023.70 10,023.70 10,014.30 10,014.30 125.3K
12:05 10,013.70 10,023.70 10,013.70 10,021.90 133.8K
12:10 10,021.30 10,029.30 10,021.30 10,029.30 65.3K
12:15 10,028.70 10,030.00 10,027.30 10,027.30 79.9K
12:20 10,025.50 10,027.60 10,020.50 10,020.50 178.0K
12:25 10,023.80 10,025.00 10,023.50 10,023.80 60.4K
12:30 10,022.30 10,022.70 10,017.90 10,021.90 78.4K
12:35 10,023.40 10,024.80 10,018.30 10,018.30 186.2K
12:40 10,019.00 10,019.00 10,011.90 10,014.70 414.6K
12:45 10,013.10 10,014.80 10,010.70 10,014.80 20.1K
12:50 10,019.60 10,023.50 10,019.60 10,022.40 52.1K
12:55 10,019.80 10,030.30 10,019.80 10,030.30 147.5K
13:00 10,030.90 10,034.70 10,030.90 10,034.70 19.9K
13:05 10,036.10 10,038.50 10,034.90 10,038.50 181.6K
13:10 10,038.00 10,038.90 10,038.00 10,038.90 25.0K
13:15 10,040.10 10,043.20 10,040.10 10,040.60 91.4K
13:20 10,043.40 10,043.40 10,037.00 10,037.00 162.7K
13:25 10,035.70 10,037.50 10,034.30 10,034.30 92.4K
13:30 10,032.50 10,037.30 10,032.50 10,033.00 151.2K
13:35 10,033.40 10,038.90 10,033.40 10,038.90 101.2K
13:40 10,038.30 10,038.90 10,037.50 10,038.00 23.1K
13:45 10,038.20 10,043.70 10,038.20 10,043.70 19.0K
13:50 10,041.80 10,046.10 10,041.80 10,045.70 128.4K
13:55 10,046.70 10,052.20 10,046.70 10,051.40 56.0K
14:00 10,050.40 10,050.90 10,047.80 10,049.70 48.4K
14:05 10,050.40 10,052.00 10,050.40 10,052.00 278.4K
14:10 10,051.50 10,051.50 10,044.30 10,044.30 84.8K
14:15 10,044.30 10,044.30 10,043.50 10,044.00 3.8K
14:20 10,042.10 10,043.10 10,041.50 10,042.30 50.8K
14:25 10,041.60 10,048.50 10,041.60 10,048.50 34.9K
14:30 10,049.30 10,050.10 10,044.90 10,044.90 229.2K
14:35 10,046.30 10,053.40 10,043.10 10,053.40 33.7K
14:40 10,053.90 10,053.90 10,050.30 10,050.80 14.5K
14:45 10,052.10 10,055.10 10,051.30 10,055.10 17.6K
14:50 10,052.90 10,054.70 10,051.20 10,052.40 43.1K
14:55 10,049.10 10,049.10 10,046.20 10,047.80 24.3K
15:00 10,048.50 10,049.10 10,046.40 10,049.10 45.9K
15:05 10,051.70 10,051.70 10,047.20 10,049.00 160.5K
15:10 10,051.20 10,051.20 10,042.90 10,042.90 169.4K
15:15 10,039.70 10,039.70 10,034.60 10,034.60 69.5K
15:20 10,033.20 10,040.70 10,033.20 10,040.70 18.9K
15:25 10,038.80 10,039.50 10,036.90 10,036.90 32.5K
15:30 10,037.70 10,044.10 10,037.70 10,043.70 156.3K
15:35 10,044.30 10,044.30 10,042.50 10,043.20 89.1K
15:40 10,037.50 10,041.10 10,036.20 10,036.20 341.7K
15:45 10,035.80 10,038.40 10,035.50 10,035.50 103.1K
15:50 10,034.50 10,034.50 10,030.90 10,033.10 34.9K
15:55 10,033.10 10,038.50 10,031.60 10,038.50 103.3K
16:00 10,037.20 10,038.30 10,032.80 10,032.80 158.1K
16:05 10,028.50 10,028.70 10,023.80 10,028.70 177.3K
16:10 10,028.10 10,033.70 10,026.10 10,029.40 140.1K
16:15 10,029.20 10,029.90 10,026.80 10,026.80 243.5K
16:20 10,024.00 10,025.30 10,021.80 10,024.90 51.3K
16:25 10,027.80 10,027.80 10,018.50 10,020.70 232.9K
16:30 10,021.20 10,022.60 10,018.40 10,019.80 334.1K
16:35 10,019.30 10,020.70 10,019.30 10,020.70 148.9K
16:40 10,021.20 10,024.50 10,017.60 10,019.10 144.8K
16:45 10,019.60 10,020.30 10,014.80 10,014.80 277.8K
16:50 10,015.50 10,021.70 10,015.50 10,021.60 111.0K
16:55 10,021.50 10,021.50 10,014.70 10,018.90 54.0K
17:00 10,016.50 10,017.70 10,015.70 10,015.70 59.3K
17:05 10,017.70 10,023.40 10,017.70 10,023.20 303.3K
17:10 10,019.70 10,020.80 10,015.80 10,018.30 154.8K
17:15 10,018.90 10,020.80 10,014.50 10,020.80 383.9K
17:20 10,018.70 10,020.90 10,015.50 10,019.90 198.2K
17:25 10,019.20 10,042.30 10,019.10 10,042.30 213.9K
17:35 10,034.20 10,034.20 10,034.20 10,034.20 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