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 33,543.00 33,584.30 33,526.10 33,534.00 3,029.3K
09:05 33,532.30 33,549.10 33,521.00 33,549.10 655.6K
09:10 33,545.00 33,545.40 33,491.40 33,491.40 627.8K
09:15 33,499.60 33,567.70 33,499.60 33,567.70 1,624.2K
09:20 33,574.60 33,578.90 33,539.20 33,539.20 709.5K
09:25 33,537.60 33,545.10 33,495.10 33,495.10 642.4K
09:30 33,501.00 33,501.00 33,448.30 33,448.30 862.3K
09:35 33,449.30 33,478.90 33,449.30 33,474.50 703.5K
09:40 33,471.10 33,471.10 33,448.20 33,468.00 442.5K
09:45 33,467.70 33,501.20 33,467.30 33,484.90 396.5K
09:50 33,484.40 33,487.60 33,467.90 33,480.00 567.4K
09:55 33,479.50 33,480.60 33,457.90 33,476.90 379.9K
10:00 33,476.90 33,501.60 33,472.40 33,501.60 633.0K
10:05 33,504.40 33,540.20 33,504.40 33,538.40 657.9K
10:10 33,538.50 33,542.00 33,512.20 33,513.80 444.2K
10:15 33,517.50 33,519.40 33,495.20 33,501.40 402.2K
10:20 33,518.10 33,524.00 33,499.80 33,499.80 693.9K
10:25 33,498.00 33,503.70 33,476.80 33,479.50 515.8K
10:30 33,481.60 33,483.10 33,451.20 33,451.20 326.4K
10:35 33,445.50 33,467.60 33,445.30 33,448.00 572.0K
10:40 33,448.00 33,455.00 33,438.50 33,450.80 389.2K
10:45 33,450.90 33,460.30 33,429.20 33,459.60 713.0K
10:50 33,460.30 33,469.70 33,448.20 33,468.00 605.7K
10:55 33,468.40 33,493.60 33,468.30 33,493.10 604.0K
11:00 33,493.70 33,496.70 33,479.10 33,487.40 582.8K
11:05 33,485.00 33,489.60 33,479.60 33,487.30 529.8K
11:10 33,488.10 33,498.90 33,464.20 33,464.20 556.5K
11:15 33,464.30 33,464.30 33,424.00 33,424.20 676.3K
11:20 33,423.30 33,423.30 33,399.30 33,399.30 559.4K
11:25 33,399.90 33,407.90 33,390.20 33,407.50 441.7K
11:30 33,410.80 33,450.60 33,410.80 33,450.60 456.3K
11:35 33,453.40 33,457.70 33,443.70 33,457.60 413.9K
11:40 33,457.70 33,462.60 33,421.10 33,421.50 521.2K
11:45 33,418.00 33,420.10 33,408.80 33,408.90 349.3K
11:50 33,410.90 33,424.40 33,406.90 33,420.40 342.3K
11:55 33,420.50 33,420.60 33,409.20 33,413.30 378.4K
12:00 33,413.30 33,422.70 33,413.30 33,418.50 260.6K
12:05 33,415.50 33,418.30 33,398.80 33,401.40 270.5K
12:10 33,401.90 33,408.90 33,391.50 33,405.90 354.0K
12:15 33,405.30 33,414.10 33,396.30 33,405.00 259.0K
12:20 33,404.50 33,414.60 33,396.80 33,413.00 522.8K
12:25 33,416.00 33,429.60 33,414.90 33,425.90 453.8K
12:30 33,428.40 33,439.20 33,428.00 33,428.00 279.6K
12:35 33,427.30 33,429.90 33,410.60 33,410.60 370.0K
12:40 33,411.00 33,426.70 33,411.00 33,426.20 360.4K
12:45 33,426.30 33,426.60 33,409.80 33,409.80 373.7K
12:50 33,410.00 33,415.60 33,405.50 33,406.30 261.8K
12:55 33,404.80 33,408.70 33,398.10 33,406.00 459.6K
13:00 33,405.50 33,405.50 33,355.50 33,357.50 871.4K
13:05 33,357.30 33,357.30 33,346.30 33,348.10 418.9K
13:10 33,348.00 33,380.60 33,347.80 33,380.10 306.6K
13:15 33,379.80 33,389.20 33,377.20 33,379.40 322.8K
13:20 33,380.60 33,384.70 33,370.50 33,380.20 245.3K
13:25 33,380.10 33,380.70 33,374.40 33,374.40 166.2K
13:30 33,374.50 33,384.50 33,373.90 33,377.50 295.5K
13:35 33,377.40 33,379.60 33,373.60 33,379.60 137.2K
13:40 33,380.20 33,380.20 33,368.90 33,369.10 198.9K
13:45 33,368.40 33,371.90 33,359.40 33,362.00 169.7K
13:50 33,361.40 33,361.40 33,346.30 33,355.90 214.3K
13:55 33,355.80 33,355.80 33,319.60 33,326.00 507.0K
14:00 33,326.60 33,340.00 33,326.10 33,340.00 329.2K
14:05 33,337.40 33,363.70 33,330.10 33,359.30 250.0K
14:10 33,359.70 33,361.30 33,337.80 33,347.00 243.7K
14:15 33,348.70 33,351.60 33,338.60 33,339.80 177.1K
14:20 33,339.00 33,341.50 33,321.20 33,321.20 214.6K
14:25 33,321.40 33,341.50 33,320.20 33,337.70 310.2K
14:30 33,333.50 33,333.50 33,303.00 33,305.00 419.2K
14:35 33,304.20 33,334.00 33,304.20 33,331.30 357.3K
14:40 33,331.60 33,352.50 33,329.10 33,352.10 319.9K
14:45 33,353.10 33,368.90 33,353.10 33,368.10 205.6K
14:50 33,368.60 33,379.20 33,366.20 33,378.80 327.6K
14:55 33,376.20 33,383.00 33,376.20 33,383.00 141.8K
15:00 33,381.50 33,381.50 33,364.10 33,366.10 394.2K
15:05 33,366.40 33,384.10 33,366.20 33,384.10 366.8K
15:10 33,384.40 33,388.40 33,379.80 33,379.80 331.7K
15:15 33,378.40 33,380.80 33,362.70 33,362.70 503.3K
15:20 33,361.40 33,361.50 33,326.80 33,327.60 674.5K
15:25 33,328.10 33,329.90 33,306.80 33,306.80 492.5K
15:30 33,301.90 33,325.00 33,282.90 33,325.00 694.4K
15:35 33,324.30 33,362.00 33,324.30 33,350.90 528.2K
15:40 33,351.20 33,381.60 33,351.20 33,379.40 442.2K
15:45 33,379.80 33,399.70 33,379.80 33,394.90 421.6K
15:50 33,394.70 33,414.50 33,393.30 33,413.00 783.8K
15:55 33,412.00 33,412.00 33,382.70 33,398.40 620.5K
16:00 33,401.50 33,401.50 33,348.00 33,364.60 973.6K
16:05 33,362.30 33,413.80 33,361.20 33,412.70 639.5K
16:10 33,415.70 33,433.80 33,399.30 33,399.30 452.1K
16:15 33,394.30 33,405.60 33,370.40 33,370.40 631.9K
16:20 33,376.40 33,389.50 33,362.60 33,376.50 495.2K
16:25 33,380.90 33,380.90 33,352.40 33,367.70 559.7K
16:30 33,369.20 33,371.20 33,354.20 33,355.60 430.1K
16:35 33,354.70 33,358.80 33,337.30 33,341.90 687.1K
16:40 33,345.10 33,382.60 33,343.60 33,373.10 560.0K
16:45 33,370.00 33,388.00 33,370.00 33,385.00 609.0K
16:50 33,385.60 33,400.90 33,385.60 33,391.70 381.8K
16:55 33,393.80 33,400.40 33,391.90 33,397.50 386.6K
17:00 33,399.50 33,430.50 33,392.80 33,428.70 874.8K
17:05 33,426.70 33,460.70 33,424.00 33,459.90 1,189.4K
17:10 33,457.50 33,469.50 33,453.30 33,460.00 870.8K
17:15 33,459.70 33,461.90 33,447.20 33,460.30 606.6K
17:20 33,460.10 33,475.80 33,455.30 33,475.80 1,278.0K
17:25 33,469.10 33,478.50 33,462.50 33,478.50 1,382.5K
17:35 33,500.90 33,500.90 33,500.90 33,500.90 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