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 33,395.00 33,417.70 33,368.60 33,390.30 6,601.4K
09:05 33,384.90 33,384.90 33,343.60 33,346.60 1,134.0K
09:10 33,346.90 33,349.20 33,322.50 33,333.90 1,140.7K
09:15 33,344.10 33,365.00 33,344.10 33,352.90 1,848.1K
09:20 33,355.30 33,375.20 33,350.90 33,356.40 1,657.2K
09:25 33,353.30 33,354.40 33,304.80 33,307.40 1,197.9K
09:30 33,300.90 33,301.10 33,259.20 33,267.80 1,385.2K
09:35 33,270.50 33,277.20 33,218.50 33,218.50 1,398.4K
09:40 33,216.00 33,221.40 33,199.40 33,213.00 1,156.7K
09:45 33,220.50 33,222.70 33,161.70 33,167.90 816.0K
09:50 33,167.30 33,172.70 33,159.60 33,166.50 858.4K
09:55 33,166.10 33,218.20 33,166.10 33,217.60 649.7K
10:00 33,216.00 33,216.00 33,191.50 33,194.60 714.0K
10:05 33,194.70 33,196.00 33,168.00 33,184.20 700.9K
10:10 33,182.90 33,224.60 33,181.40 33,217.90 978.0K
10:15 33,220.30 33,220.90 33,176.20 33,177.60 569.9K
10:20 33,180.10 33,212.90 33,173.80 33,201.90 748.9K
10:25 33,202.50 33,213.60 33,197.10 33,211.00 429.7K
10:30 33,211.80 33,231.00 33,211.80 33,221.20 585.8K
10:35 33,222.10 33,229.90 33,218.80 33,229.00 464.0K
10:40 33,230.40 33,246.10 33,215.40 33,215.40 1,077.2K
10:45 33,210.80 33,213.80 33,193.20 33,198.00 693.2K
10:50 33,204.00 33,218.80 33,200.80 33,211.20 616.2K
10:55 33,210.00 33,211.30 33,198.40 33,200.00 722.1K
11:00 33,203.20 33,225.40 33,203.20 33,207.00 888.4K
11:05 33,208.10 33,209.00 33,188.80 33,193.60 425.6K
11:10 33,193.00 33,209.40 33,183.90 33,209.40 845.6K
11:15 33,211.40 33,244.70 33,208.50 33,243.70 2,263.2K
11:20 33,243.60 33,276.40 33,243.00 33,276.40 2,096.0K
11:25 33,278.10 33,296.50 33,278.10 33,291.80 2,042.5K
11:30 33,295.40 33,346.90 33,290.50 33,345.00 1,082.1K
11:35 33,344.50 33,366.90 33,344.50 33,359.60 542.1K
11:40 33,354.70 33,356.70 33,332.40 33,340.70 1,622.4K
11:45 33,341.70 33,341.70 33,309.50 33,314.70 503.5K
11:50 33,314.30 33,320.40 33,309.70 33,313.70 761.6K
11:55 33,313.60 33,320.40 33,309.70 33,312.00 470.8K
12:00 33,314.20 33,329.30 33,314.20 33,315.90 392.4K
12:05 33,314.00 33,324.20 33,303.30 33,306.90 618.8K
12:10 33,305.20 33,305.20 33,293.60 33,293.80 357.4K
12:15 33,293.30 33,295.20 33,282.70 33,293.30 406.0K
12:20 33,296.50 33,305.70 33,292.60 33,304.40 498.1K
12:25 33,305.90 33,320.20 33,300.20 33,317.50 347.0K
12:30 33,318.70 33,333.60 33,318.00 33,333.60 340.2K
12:35 33,331.30 33,337.10 33,323.90 33,333.20 604.7K
12:40 33,333.30 33,333.30 33,300.80 33,307.50 1,036.0K
12:45 33,305.00 33,305.00 33,279.00 33,280.80 731.0K
12:50 33,280.60 33,283.90 33,266.80 33,278.80 378.8K
12:55 33,279.70 33,280.60 33,269.80 33,269.80 569.7K
13:00 33,265.80 33,294.70 33,261.90 33,291.80 746.8K
13:05 33,290.20 33,296.80 33,285.90 33,293.60 280.6K
13:10 33,293.50 33,306.90 33,270.00 33,270.60 632.0K
13:15 33,267.90 33,271.80 33,249.90 33,271.70 646.4K
13:20 33,275.40 33,291.00 33,275.40 33,284.10 213.9K
13:25 33,283.90 33,306.60 33,279.80 33,306.60 300.8K
13:30 33,308.90 33,333.70 33,302.80 33,332.10 268.5K
13:35 33,330.80 33,339.40 33,326.70 33,339.40 348.8K
13:40 33,339.40 33,367.60 33,339.40 33,359.80 356.6K
13:45 33,358.70 33,360.70 33,337.90 33,338.30 238.1K
13:50 33,339.90 33,350.30 33,339.20 33,348.40 333.6K
13:55 33,346.90 33,348.80 33,338.60 33,338.60 302.7K
14:00 33,339.00 33,342.00 33,315.20 33,315.20 453.5K
14:05 33,315.20 33,315.70 33,299.50 33,301.70 396.9K
14:10 33,299.60 33,308.70 33,293.10 33,304.10 472.6K
14:15 33,304.20 33,311.00 33,301.70 33,310.70 302.2K
14:20 33,308.50 33,310.40 33,297.00 33,297.00 144.7K
14:25 33,297.00 33,312.90 33,295.50 33,298.00 333.8K
14:30 33,320.10 33,320.10 33,292.60 33,309.70 1,499.8K
14:35 33,303.30 33,303.30 33,273.80 33,290.10 350.0K
14:40 33,290.80 33,295.80 33,287.30 33,292.60 393.5K
14:45 33,291.70 33,308.70 33,286.30 33,291.60 577.1K
14:50 33,286.30 33,294.40 33,281.60 33,283.30 450.3K
14:55 33,283.40 33,283.80 33,274.50 33,282.60 350.6K
15:00 33,279.70 33,286.60 33,266.60 33,282.40 589.0K
15:05 33,282.90 33,304.80 33,277.60 33,304.80 526.4K
15:10 33,305.60 33,325.90 33,305.60 33,313.30 527.5K
15:15 33,310.10 33,310.10 33,299.10 33,303.20 358.5K
15:20 33,304.00 33,307.10 33,299.60 33,302.40 531.8K
15:25 33,305.80 33,305.80 33,280.50 33,293.60 555.6K
15:30 33,295.90 33,305.00 33,276.60 33,276.80 745.5K
15:35 33,275.80 33,284.40 33,253.60 33,253.60 631.9K
15:40 33,252.10 33,252.10 33,210.70 33,210.70 910.8K
15:45 33,212.90 33,212.90 33,141.50 33,164.40 1,270.2K
15:50 33,164.70 33,182.80 33,142.10 33,178.80 925.4K
15:55 33,187.40 33,242.20 33,187.40 33,242.20 1,016.4K
16:00 33,242.20 33,251.20 33,232.50 33,241.40 715.8K
16:05 33,243.60 33,246.50 33,194.20 33,198.80 758.8K
16:10 33,196.60 33,225.10 33,190.80 33,192.20 496.1K
16:15 33,194.80 33,212.80 33,181.40 33,210.70 915.2K
16:20 33,214.90 33,236.80 33,209.90 33,227.40 692.5K
16:25 33,228.20 33,250.90 33,228.20 33,249.60 774.3K
16:30 33,250.50 33,265.70 33,246.30 33,259.00 759.4K
16:35 33,259.20 33,270.40 33,255.60 33,265.40 846.7K
16:40 33,261.50 33,268.90 33,251.80 33,253.90 1,098.7K
16:45 33,254.30 33,254.30 33,232.50 33,243.20 987.7K
16:50 33,245.00 33,254.00 33,241.40 33,246.00 524.4K
16:55 33,246.00 33,268.40 33,246.00 33,268.40 880.6K
17:00 33,270.30 33,306.70 33,268.70 33,305.30 1,211.5K
17:05 33,303.30 33,311.60 33,288.80 33,291.60 1,332.8K
17:10 33,293.80 33,323.10 33,293.80 33,320.10 1,439.7K
17:15 33,321.00 33,356.20 33,320.50 33,352.00 1,726.9K
17:20 33,350.60 33,355.10 33,343.90 33,354.10 1,440.7K
17:25 33,352.60 33,361.70 33,346.20 33,359.80 2,480.1K
17:35 33,334.10 33,334.10 33,334.10 33,334.10 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