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 33,628.20 33,725.90 33,628.20 33,723.30 5,498.0K
09:05 33,726.00 33,730.10 33,665.00 33,665.00 1,855.1K
09:10 33,661.60 33,670.10 33,625.90 33,656.00 1,522.8K
09:15 33,657.00 33,711.10 33,657.00 33,711.10 1,724.2K
09:20 33,713.70 33,738.20 33,703.30 33,703.30 2,265.1K
09:25 33,710.40 33,713.50 33,676.60 33,681.90 862.9K
09:30 33,687.90 33,701.80 33,655.60 33,677.70 1,296.5K
09:35 33,682.40 33,710.70 33,668.00 33,702.80 950.7K
09:40 33,702.60 33,706.70 33,694.60 33,703.20 1,363.1K
09:45 33,707.50 33,712.20 33,700.10 33,707.30 504.5K
09:50 33,707.00 33,725.00 33,698.90 33,713.10 859.1K
09:55 33,717.90 33,750.10 33,714.60 33,735.70 1,818.5K
10:00 33,740.70 33,745.00 33,716.70 33,716.90 1,076.3K
10:05 33,718.20 33,731.80 33,712.80 33,713.90 848.7K
10:10 33,722.00 33,763.00 33,719.80 33,762.20 1,120.4K
10:15 33,765.00 33,786.30 33,757.20 33,769.20 963.0K
10:20 33,769.50 33,801.60 33,769.50 33,771.60 1,236.7K
10:25 33,773.50 33,775.20 33,753.40 33,774.90 711.2K
10:30 33,780.50 33,808.70 33,778.10 33,804.50 1,015.1K
10:35 33,802.00 33,817.20 33,801.30 33,804.00 1,105.8K
10:40 33,805.80 33,806.40 33,780.60 33,793.50 548.3K
10:45 33,792.10 33,842.50 33,792.10 33,840.20 951.5K
10:50 33,842.40 33,842.50 33,823.60 33,823.60 862.7K
10:55 33,825.40 33,835.20 33,812.20 33,812.70 1,551.5K
11:00 33,813.20 33,813.20 33,779.60 33,779.60 991.6K
11:05 33,779.40 33,782.30 33,768.60 33,775.20 675.6K
11:10 33,776.40 33,786.80 33,769.20 33,782.00 1,013.8K
11:15 33,781.70 33,782.50 33,768.00 33,778.80 772.6K
11:20 33,778.20 33,788.90 33,776.50 33,781.10 330.2K
11:25 33,780.50 33,780.70 33,764.50 33,768.90 451.9K
11:30 33,768.20 33,772.50 33,756.70 33,762.70 380.6K
11:35 33,762.90 33,764.00 33,746.30 33,750.40 427.0K
11:40 33,750.90 33,761.90 33,735.50 33,751.70 636.2K
11:45 33,752.70 33,759.30 33,737.10 33,737.10 419.8K
11:50 33,737.40 33,740.20 33,729.50 33,733.40 551.1K
11:55 33,734.20 33,734.20 33,711.80 33,722.00 485.1K
12:00 33,723.70 33,732.80 33,720.90 33,726.10 348.4K
12:05 33,725.80 33,725.80 33,706.70 33,706.70 497.6K
12:10 33,705.10 33,705.10 33,692.80 33,698.00 421.2K
12:15 33,696.90 33,710.30 33,696.90 33,700.00 315.8K
12:20 33,700.60 33,700.60 33,687.90 33,694.50 325.4K
12:25 33,694.60 33,718.30 33,694.60 33,718.30 376.7K
12:30 33,717.50 33,735.70 33,717.50 33,731.80 366.9K
12:35 33,729.30 33,730.10 33,714.30 33,714.70 580.3K
12:40 33,715.20 33,738.00 33,715.20 33,737.70 336.9K
12:45 33,740.10 33,745.10 33,737.30 33,737.30 262.2K
12:50 33,737.30 33,743.30 33,737.10 33,740.30 450.0K
12:55 33,741.60 33,748.80 33,735.10 33,748.80 703.4K
13:00 33,748.60 33,748.60 33,739.40 33,746.50 599.1K
13:05 33,746.70 33,747.50 33,737.30 33,741.90 462.8K
13:10 33,742.50 33,748.10 33,734.80 33,742.10 436.1K
13:15 33,739.40 33,746.90 33,737.40 33,737.50 330.1K
13:20 33,739.40 33,742.70 33,721.50 33,721.70 408.0K
13:25 33,723.20 33,730.90 33,712.20 33,730.90 487.9K
13:30 33,730.10 33,738.30 33,727.10 33,738.00 545.0K
13:35 33,738.30 33,749.90 33,737.40 33,749.90 454.7K
13:40 33,755.20 33,758.80 33,746.60 33,753.70 461.5K
13:45 33,753.90 33,761.80 33,753.90 33,761.50 346.5K
13:50 33,761.70 33,766.00 33,754.20 33,757.90 266.7K
13:55 33,757.40 33,771.20 33,753.90 33,771.20 373.8K
14:00 33,771.70 33,774.70 33,767.10 33,770.10 535.8K
14:05 33,769.30 33,774.40 33,764.70 33,773.00 496.7K
14:10 33,771.20 33,779.50 33,771.20 33,779.50 250.9K
14:15 33,778.10 33,784.00 33,773.30 33,778.80 291.0K
14:20 33,778.80 33,786.80 33,773.80 33,786.80 309.0K
14:25 33,786.40 33,800.50 33,786.00 33,797.20 356.7K
14:30 33,797.10 33,806.60 33,784.60 33,806.60 690.2K
14:35 33,808.30 33,811.60 33,794.20 33,794.80 495.7K
14:40 33,794.90 33,827.70 33,791.30 33,827.70 860.6K
14:45 33,827.30 33,832.20 33,814.00 33,814.00 422.4K
14:50 33,813.50 33,828.90 33,808.80 33,826.30 462.8K
14:55 33,829.90 33,841.00 33,827.80 33,830.60 538.2K
15:00 33,831.90 33,853.70 33,831.60 33,848.80 931.8K
15:05 33,849.50 33,857.40 33,848.20 33,853.20 510.7K
15:10 33,853.80 33,859.70 33,847.60 33,859.60 744.5K
15:15 33,859.10 33,866.20 33,856.60 33,857.10 419.6K
15:20 33,856.10 33,866.10 33,850.00 33,862.30 1,056.8K
15:25 33,861.60 33,871.90 33,861.10 33,871.20 894.7K
15:30 33,871.00 33,876.60 33,862.90 33,876.60 1,664.1K
15:35 33,879.80 33,891.80 33,875.30 33,878.00 1,107.4K
15:40 33,878.90 33,892.20 33,872.60 33,881.20 1,298.8K
15:45 33,881.90 33,886.80 33,842.00 33,849.50 1,032.0K
15:50 33,849.60 33,863.10 33,839.10 33,862.90 676.6K
15:55 33,867.50 33,874.90 33,854.90 33,872.40 890.3K
16:00 33,872.00 33,893.30 33,862.00 33,864.50 717.0K
16:05 33,863.50 33,863.50 33,833.30 33,833.30 738.1K
16:10 33,833.30 33,852.00 33,832.40 33,846.70 532.2K
16:15 33,847.00 33,849.40 33,840.90 33,845.50 516.7K
16:20 33,846.10 33,847.80 33,793.90 33,803.10 635.2K
16:25 33,804.10 33,814.30 33,797.00 33,814.30 705.1K
16:30 33,820.30 33,831.30 33,820.30 33,829.60 929.9K
16:35 33,830.00 33,831.70 33,804.60 33,804.90 984.3K
16:40 33,806.00 33,806.00 33,768.00 33,768.00 601.8K
16:45 33,768.70 33,789.90 33,768.70 33,782.90 656.0K
16:50 33,780.80 33,782.10 33,755.70 33,768.00 2,803.0K
16:55 33,774.50 33,779.30 33,762.00 33,779.30 555.0K
17:00 33,779.10 33,812.40 33,779.10 33,812.40 825.9K
17:05 33,814.00 33,835.90 33,812.90 33,835.90 705.4K
17:10 33,834.10 33,849.90 33,834.10 33,841.50 1,073.3K
17:15 33,842.50 33,846.00 33,833.50 33,838.60 1,298.0K
17:20 33,838.50 33,860.80 33,838.50 33,856.30 1,271.9K
17:25 33,856.30 33,856.30 33,839.80 33,851.00 1,788.4K
17:35 33,829.70 33,829.70 33,829.70 33,829.70 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