IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,921.90
最終更新: 2025-10-08
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 32,598.60 32,630.70 32,577.00 32,623.80 3,405.3K
09:05 32,625.60 32,654.40 32,604.20 32,633.90 1,279.3K
09:10 32,635.20 32,698.10 32,633.30 32,694.10 1,056.6K
09:15 32,707.30 32,711.40 32,673.50 32,684.70 816.4K
09:20 32,685.70 32,714.90 32,685.70 32,694.90 536.0K
09:25 32,690.50 32,698.30 32,681.80 32,691.50 557.4K
09:30 32,692.00 32,729.90 32,685.00 32,729.90 821.3K
09:35 32,730.00 32,739.50 32,722.00 32,725.60 424.5K
09:40 32,724.10 32,748.30 32,723.60 32,723.60 344.1K
09:45 32,720.60 32,728.50 32,715.30 32,718.50 679.4K
09:50 32,718.80 32,742.80 32,717.40 32,742.80 523.9K
09:55 32,742.20 32,776.80 32,742.20 32,773.00 603.2K
10:00 32,771.80 32,791.80 32,767.60 32,791.70 423.5K
10:05 32,791.90 32,792.00 32,760.30 32,760.30 353.5K
10:10 32,759.80 32,763.90 32,754.60 32,757.70 362.9K
10:15 32,757.80 32,765.10 32,752.40 32,765.10 307.9K
10:20 32,765.20 32,782.90 32,765.20 32,782.90 671.0K
10:25 32,783.40 32,789.80 32,772.40 32,772.50 591.3K
10:30 32,770.60 32,779.60 32,759.60 32,760.80 385.3K
10:35 32,761.60 32,763.80 32,749.80 32,754.60 14,637.6K
10:40 32,758.00 32,767.30 32,758.00 32,766.50 327.1K
10:45 32,767.30 32,768.40 32,739.20 32,743.30 291.9K
10:50 32,745.60 32,754.70 32,744.40 32,751.30 428.3K
10:55 32,749.70 32,758.00 32,739.60 32,758.00 361.7K
11:00 32,758.10 32,759.10 32,745.00 32,746.40 614.2K
11:05 32,746.00 32,756.20 32,741.90 32,741.90 253.0K
11:10 32,742.10 32,781.90 32,741.10 32,776.40 686.6K
11:15 32,777.30 32,805.40 32,777.30 32,795.30 1,189.9K
11:20 32,792.90 32,800.00 32,786.40 32,790.60 317.5K
11:25 32,792.10 32,798.10 32,771.20 32,772.90 677.5K
11:30 32,772.80 32,780.60 32,768.80 32,778.50 506.2K
11:35 32,778.00 32,789.50 32,775.10 32,778.50 332.6K
11:40 32,778.10 32,781.00 32,772.00 32,778.20 290.3K
11:45 32,778.00 32,778.00 32,760.30 32,760.80 500.5K
11:50 32,762.20 32,762.50 32,731.90 32,731.90 673.1K
11:55 32,730.00 32,738.40 32,717.30 32,727.70 3,017.3K
12:00 32,726.70 32,726.70 32,706.40 32,711.90 708.9K
12:05 32,712.80 32,741.40 32,706.80 32,740.40 522.9K
12:10 32,740.50 32,767.60 32,739.10 32,761.50 396.5K
12:15 32,761.60 32,764.20 32,754.40 32,759.30 183.5K
12:20 32,759.30 32,770.50 32,755.90 32,769.00 336.8K
12:25 32,768.00 32,770.40 32,743.30 32,744.20 394.2K
12:30 32,743.70 32,743.70 32,730.00 32,731.20 422.7K
12:35 32,731.10 32,751.40 32,730.80 32,736.10 347.8K
12:40 32,735.50 32,743.30 32,733.00 32,742.20 314.4K
12:45 32,745.80 32,762.10 32,744.20 32,762.10 458.1K
12:50 32,762.70 32,765.20 32,755.30 32,755.30 173.7K
12:55 32,754.70 32,756.50 32,743.40 32,743.40 444.6K
13:00 32,743.10 32,745.10 32,738.00 32,743.50 198.3K
13:05 32,744.40 32,744.40 32,730.30 32,731.40 412.4K
13:10 32,731.00 32,740.80 32,730.40 32,736.80 365.6K
13:15 32,735.90 32,735.90 32,722.20 32,722.20 692.0K
13:20 32,721.80 32,721.80 32,711.90 32,712.70 235.8K
13:25 32,714.50 32,719.70 32,710.10 32,711.00 280.9K
13:30 32,707.60 32,717.30 32,695.50 32,717.30 418.6K
13:35 32,717.70 32,721.00 32,710.40 32,713.20 289.9K
13:40 32,712.60 32,715.20 32,699.10 32,705.70 279.8K
13:45 32,703.90 32,713.40 32,701.50 32,713.40 154.2K
13:50 32,713.80 32,723.10 32,713.40 32,720.20 229.9K
13:55 32,719.50 32,721.40 32,705.10 32,712.80 324.2K
14:00 32,712.90 32,712.90 32,702.80 32,708.30 298.1K
14:05 32,708.60 32,716.10 32,707.10 32,712.10 180.4K
14:10 32,712.30 32,722.80 32,711.90 32,716.40 257.6K
14:15 32,716.30 32,720.40 32,701.50 32,703.60 222.6K
14:20 32,701.80 32,701.80 32,679.00 32,679.90 258.3K
14:25 32,679.90 32,702.00 32,670.30 32,700.30 672.7K
14:30 32,700.70 32,701.60 32,674.30 32,674.80 292.8K
14:35 32,678.60 32,694.00 32,678.30 32,690.40 264.4K
14:40 32,687.90 32,688.60 32,680.40 32,680.50 388.4K
14:45 32,680.40 32,681.90 32,665.60 32,665.70 280.3K
14:50 32,665.90 32,669.50 32,661.60 32,664.60 471.9K
14:55 32,666.00 32,673.60 32,665.20 32,665.20 204.0K
15:00 32,665.10 32,674.00 32,661.70 32,661.70 179.7K
15:05 32,661.10 32,661.10 32,642.70 32,655.50 358.4K
15:10 32,655.80 32,664.20 32,655.50 32,659.70 374.5K
15:15 32,663.00 32,668.90 32,657.70 32,661.20 287.0K
15:20 32,661.50 32,664.00 32,653.40 32,654.00 197.6K
15:25 32,653.00 32,675.40 32,653.00 32,672.40 266.4K
15:30 32,685.80 32,719.40 32,680.40 32,710.80 856.8K
15:35 32,709.20 32,711.00 32,685.90 32,698.70 710.4K
15:40 32,693.40 32,693.40 32,654.40 32,654.40 431.0K
15:45 32,650.90 32,687.50 32,645.30 32,687.40 607.3K
15:50 32,687.80 32,718.90 32,687.20 32,718.90 269.5K
15:55 32,719.90 32,726.00 32,711.00 32,726.00 286.8K
16:00 32,728.50 32,734.00 32,710.70 32,724.70 379.3K
16:05 32,729.80 32,770.40 32,729.80 32,768.60 643.9K
16:10 32,767.70 32,774.10 32,735.90 32,736.90 390.7K
16:15 32,736.00 32,770.30 32,736.00 32,759.10 352.8K
16:20 32,758.20 32,760.20 32,750.80 32,753.50 491.0K
16:25 32,753.20 32,766.20 32,751.20 32,766.20 373.9K
16:30 32,765.80 32,766.40 32,715.30 32,719.60 729.8K
16:35 32,722.60 32,757.10 32,722.60 32,755.00 388.5K
16:40 32,754.90 32,797.70 32,750.60 32,797.40 484.9K
16:45 32,794.90 32,796.10 32,785.50 32,793.30 836.3K
16:50 32,793.20 32,801.40 32,779.20 32,788.20 406.0K
16:55 32,788.70 32,795.60 32,782.60 32,795.20 742.1K
17:00 32,795.70 32,795.70 32,779.80 32,795.20 569.8K
17:05 32,797.80 32,808.80 32,797.80 32,800.30 556.2K
17:10 32,800.00 32,804.90 32,788.00 32,788.00 565.1K
17:15 32,787.80 32,787.80 32,770.50 32,774.20 802.1K
17:20 32,774.50 32,786.10 32,774.00 32,780.70 886.7K
17:25 32,783.00 32,785.60 32,773.90 32,780.90 1,659.7K
17:35 32,776.40 32,776.40 32,776.40 32,776.40 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