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 33,285.90 33,339.10 33,285.90 33,337.70 4,352.4K
09:05 33,342.20 33,350.60 33,306.20 33,306.40 1,063.0K
09:10 33,314.20 33,314.20 33,239.70 33,248.30 997.7K
09:15 33,185.20 33,216.60 33,175.10 33,190.40 2,663.2K
09:20 33,198.60 33,222.20 33,198.60 33,217.00 957.0K
09:25 33,211.00 33,233.90 33,210.60 33,218.90 544.4K
09:30 33,214.00 33,240.80 33,209.00 33,221.30 1,092.1K
09:35 33,229.50 33,292.10 33,229.50 33,292.10 884.4K
09:40 33,293.90 33,324.30 33,293.90 33,294.30 884.1K
09:45 33,301.90 33,323.10 33,296.80 33,322.50 434.5K
09:50 33,322.10 33,347.90 33,322.10 33,347.90 693.8K
09:55 33,349.80 33,362.60 33,347.50 33,356.80 632.5K
10:00 33,357.40 33,364.70 33,334.60 33,335.80 602.6K
10:05 33,336.90 33,347.00 33,309.70 33,321.50 904.7K
10:10 33,321.40 33,342.70 33,310.30 33,315.30 559.9K
10:15 33,322.10 33,324.00 33,297.00 33,302.30 1,490.8K
10:20 33,302.50 33,337.90 33,302.50 33,329.00 613.8K
10:25 33,340.00 33,340.10 33,323.20 33,327.00 455.1K
10:30 33,328.80 33,328.80 33,264.00 33,264.00 1,676.1K
10:35 33,266.80 33,271.60 33,214.50 33,220.50 1,222.9K
10:40 33,219.00 33,238.90 33,197.90 33,238.90 1,284.4K
10:45 33,238.20 33,251.70 33,229.50 33,251.70 970.6K
10:50 33,254.50 33,290.50 33,254.50 33,288.60 1,170.0K
10:55 33,287.30 33,302.00 33,285.80 33,286.70 584.0K
11:00 33,286.90 33,287.60 33,258.90 33,261.10 1,667.6K
11:05 33,258.70 33,266.50 33,251.20 33,263.60 897.6K
11:10 33,263.80 33,264.90 33,228.40 33,228.40 906.5K
11:15 33,227.50 33,227.50 33,185.20 33,186.20 842.4K
11:20 33,180.00 33,232.50 33,174.50 33,232.30 864.1K
11:25 33,231.20 33,248.80 33,231.20 33,233.10 798.0K
11:30 33,234.20 33,234.20 33,227.10 33,232.80 419.6K
11:35 33,231.80 33,243.30 33,229.60 33,238.80 575.3K
11:40 33,238.20 33,239.80 33,231.70 33,238.20 342.8K
11:45 33,236.40 33,256.30 33,234.80 33,254.80 385.4K
11:50 33,255.30 33,280.30 33,254.40 33,280.30 393.4K
11:55 33,279.90 33,279.90 33,270.90 33,272.60 299.0K
12:00 33,272.00 33,291.70 33,272.00 33,291.00 518.0K
12:05 33,291.30 33,295.20 33,276.60 33,276.60 402.6K
12:10 33,275.90 33,283.10 33,265.60 33,265.60 297.5K
12:15 33,264.70 33,268.80 33,259.80 33,264.60 557.4K
12:20 33,264.10 33,275.60 33,257.90 33,271.80 527.8K
12:25 33,272.10 33,276.10 33,260.20 33,260.20 519.6K
12:30 33,257.80 33,267.90 33,254.70 33,265.40 242.7K
12:35 33,264.30 33,278.00 33,262.10 33,278.00 414.6K
12:40 33,276.50 33,293.40 33,276.50 33,281.70 249.6K
12:45 33,282.10 33,296.50 33,281.70 33,296.50 588.7K
12:50 33,299.60 33,324.70 33,299.60 33,324.10 445.0K
12:55 33,324.40 33,330.20 33,312.90 33,320.10 538.9K
13:00 33,328.50 33,332.20 33,323.90 33,323.90 243.8K
13:05 33,325.60 33,328.00 33,312.40 33,319.00 375.9K
13:10 33,317.10 33,338.50 33,315.50 33,337.10 331.5K
13:15 33,336.00 33,360.20 33,336.00 33,360.20 257.0K
13:20 33,362.20 33,379.50 33,362.20 33,368.40 450.1K
13:25 33,366.80 33,366.80 33,330.50 33,331.40 306.1K
13:30 33,334.50 33,338.70 33,319.00 33,319.90 368.6K
13:35 33,320.40 33,341.10 33,317.30 33,341.10 189.0K
13:40 33,339.00 33,353.50 33,334.00 33,351.30 268.8K
13:45 33,351.00 33,364.50 33,351.00 33,364.20 210.0K
13:50 33,360.90 33,362.20 33,351.70 33,359.50 298.0K
13:55 33,357.20 33,368.90 33,357.20 33,366.80 420.8K
14:00 33,367.10 33,383.70 33,365.70 33,382.40 345.1K
14:05 33,383.10 33,394.80 33,383.10 33,387.00 237.0K
14:10 33,386.70 33,395.00 33,384.60 33,395.00 105.6K
14:15 33,395.50 33,408.50 33,395.50 33,406.90 571.7K
14:20 33,406.60 33,416.30 33,403.30 33,413.90 218.3K
14:25 33,413.80 33,423.60 33,409.80 33,423.50 409.1K
14:30 33,423.80 33,424.20 33,404.30 33,407.30 278.8K
14:35 33,407.10 33,407.80 33,392.60 33,394.00 153.9K
14:40 33,396.30 33,422.70 33,389.60 33,419.70 304.8K
14:45 33,421.50 33,446.20 33,421.20 33,425.50 677.5K
14:50 33,423.90 33,426.10 33,412.90 33,413.50 289.7K
14:55 33,411.50 33,412.50 33,389.20 33,394.50 196.3K
15:00 33,394.60 33,401.80 33,377.90 33,378.20 386.8K
15:05 33,376.60 33,387.40 33,376.60 33,387.40 344.5K
15:10 33,389.50 33,407.70 33,389.40 33,406.00 247.3K
15:15 33,408.80 33,430.00 33,408.50 33,430.00 306.2K
15:20 33,430.40 33,443.70 33,430.40 33,430.80 303.5K
15:25 33,431.10 33,431.40 33,414.90 33,414.90 287.2K
15:30 33,421.20 33,430.30 33,400.60 33,416.00 680.2K
15:35 33,413.60 33,418.30 33,384.80 33,392.70 279.4K
15:40 33,393.00 33,409.00 33,393.00 33,401.60 319.1K
15:45 33,384.40 33,407.70 33,371.80 33,405.80 864.8K
15:50 33,410.60 33,441.30 33,410.60 33,435.20 415.4K
15:55 33,434.70 33,483.00 33,434.70 33,483.00 777.2K
16:00 33,484.70 33,498.30 33,447.70 33,447.90 620.2K
16:05 33,447.80 33,466.80 33,442.80 33,463.20 765.2K
16:10 33,465.20 33,476.80 33,456.90 33,457.20 315.9K
16:15 33,457.00 33,467.10 33,442.90 33,465.90 335.0K
16:20 33,465.90 33,479.20 33,458.30 33,458.30 351.5K
16:25 33,455.60 33,466.30 33,442.70 33,446.70 238.5K
16:30 33,449.90 33,451.10 33,416.60 33,417.90 444.4K
16:35 33,417.60 33,418.80 33,395.80 33,395.80 483.0K
16:40 33,397.50 33,422.00 33,397.50 33,421.90 385.1K
16:45 33,422.20 33,426.80 33,404.30 33,406.60 280.9K
16:50 33,403.80 33,423.10 33,402.00 33,420.60 412.9K
16:55 33,418.30 33,426.70 33,412.20 33,424.90 569.6K
17:00 33,422.80 33,422.80 33,399.90 33,405.40 514.8K
17:05 33,406.10 33,408.70 33,361.90 33,363.30 651.0K
17:10 33,363.40 33,371.50 33,359.30 33,367.30 891.2K
17:15 33,365.70 33,389.50 33,365.70 33,389.50 899.4K
17:20 33,387.20 33,400.80 33,387.20 33,397.90 1,078.6K
17:25 33,398.90 33,411.90 33,390.10 33,411.90 1,676.8K
17:35 33,390.20 33,390.20 33,390.20 33,390.20 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