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 33,792.80 33,871.50 33,792.80 33,855.10 3,872.3K
09:05 33,856.10 33,882.10 33,840.50 33,841.20 1,509.5K
09:10 33,844.10 33,869.30 33,840.60 33,862.90 1,203.1K
09:15 33,870.80 33,914.30 33,870.80 33,897.00 1,446.7K
09:20 33,900.50 33,945.60 33,900.50 33,945.60 1,386.7K
09:25 33,946.60 33,986.50 33,939.40 33,984.50 836.8K
09:30 33,985.30 33,985.30 33,925.20 33,925.20 1,057.9K
09:35 33,923.50 33,936.40 33,913.00 33,927.70 958.6K
09:40 33,927.70 33,927.70 33,881.10 33,881.80 1,278.4K
09:45 33,878.30 33,880.70 33,866.10 33,880.70 1,309.5K
09:50 33,879.80 33,882.70 33,865.30 33,865.30 1,288.7K
09:55 33,865.60 33,869.10 33,851.70 33,854.90 713.4K
10:00 33,855.40 33,868.50 33,849.80 33,868.50 1,456.2K
10:05 33,864.60 33,880.90 33,860.40 33,860.70 813.1K
10:10 33,859.80 33,882.40 33,856.70 33,881.20 924.5K
10:15 33,881.00 33,881.20 33,845.20 33,853.90 987.9K
10:20 33,855.80 33,897.40 33,855.80 33,890.40 925.3K
10:25 33,889.90 33,901.50 33,883.90 33,895.50 1,168.6K
10:30 33,895.70 33,921.10 33,892.60 33,912.20 1,212.7K
10:35 33,906.70 33,923.40 33,891.70 33,914.70 1,196.9K
10:40 33,919.20 33,928.50 33,897.60 33,899.50 485.0K
10:45 33,898.80 33,898.80 33,867.80 33,867.80 1,207.3K
10:50 33,868.10 33,881.10 33,865.20 33,874.00 601.4K
10:55 33,871.60 33,871.60 33,850.90 33,857.50 489.2K
11:00 33,857.30 33,884.60 33,855.40 33,884.30 694.4K
11:05 33,886.80 33,898.20 33,886.60 33,894.70 358.9K
11:10 33,898.50 33,906.00 33,890.00 33,895.30 549.4K
11:15 33,895.20 33,923.40 33,895.20 33,917.20 876.8K
11:20 33,917.80 33,930.80 33,901.70 33,901.70 756.5K
11:25 33,900.70 33,906.50 33,891.20 33,904.70 546.2K
11:30 33,904.60 33,904.60 33,881.10 33,896.70 549.7K
11:35 33,896.20 33,899.40 33,883.90 33,895.70 783.5K
11:40 33,893.10 33,904.50 33,887.90 33,903.80 492.8K
11:45 33,902.30 33,928.70 33,901.60 33,928.70 772.3K
11:50 33,927.30 33,942.00 33,922.00 33,933.10 1,726.6K
11:55 33,930.50 33,942.60 33,918.30 33,932.50 1,914.7K
12:00 33,928.70 33,949.90 33,919.90 33,949.90 584.2K
12:05 33,949.30 33,962.90 33,947.50 33,952.20 1,142.3K
12:10 33,951.80 33,960.70 33,937.30 33,960.70 598.4K
12:15 33,959.00 33,966.30 33,952.10 33,952.50 286.2K
12:20 33,953.60 33,970.00 33,953.00 33,968.00 483.3K
12:25 33,968.10 33,973.90 33,967.40 33,969.90 559.2K
12:30 33,971.10 33,981.30 33,966.70 33,966.70 457.3K
12:35 33,967.50 33,981.90 33,967.10 33,979.70 638.4K
12:40 33,979.20 33,985.30 33,972.30 33,980.90 769.5K
12:45 33,978.90 33,983.10 33,973.70 33,981.50 568.8K
12:50 33,981.20 33,994.50 33,978.00 33,978.20 734.5K
12:55 33,977.50 33,977.50 33,967.10 33,969.00 581.6K
13:00 33,968.60 33,983.30 33,962.00 33,972.50 970.5K
13:05 33,971.60 33,971.60 33,943.20 33,946.60 761.3K
13:10 33,946.40 33,950.10 33,932.80 33,939.30 714.4K
13:15 33,938.70 33,941.60 33,933.60 33,937.80 436.1K
13:20 33,934.90 33,947.00 33,930.90 33,930.90 420.7K
13:25 33,930.80 33,936.80 33,924.00 33,927.70 237.5K
13:30 33,930.00 33,951.20 33,930.00 33,945.00 264.2K
13:35 33,944.90 33,946.10 33,913.30 33,913.50 343.0K
13:40 33,911.40 33,928.10 33,908.00 33,927.70 367.1K
13:45 33,926.90 33,928.10 33,909.00 33,909.50 624.8K
13:50 33,907.80 33,915.90 33,901.30 33,909.90 736.2K
13:55 33,912.20 33,947.20 33,912.20 33,936.70 441.3K
14:00 33,936.30 33,950.50 33,931.30 33,950.40 235.9K
14:05 33,947.80 33,948.80 33,937.60 33,945.90 886.7K
14:10 33,945.90 33,945.90 33,931.50 33,931.50 236.6K
14:15 33,932.30 33,935.00 33,925.60 33,925.60 399.7K
14:20 33,926.30 33,928.10 33,921.10 33,927.80 329.1K
14:25 33,927.60 33,946.40 33,927.60 33,943.80 520.3K
14:30 33,949.70 33,949.70 33,926.20 33,931.10 851.9K
14:35 33,930.90 33,946.10 33,927.60 33,943.30 579.7K
14:40 33,943.20 33,957.20 33,936.10 33,936.10 351.9K
14:45 33,936.30 33,945.80 33,936.30 33,944.50 543.5K
14:50 33,943.20 33,947.80 33,932.70 33,933.00 534.0K
14:55 33,933.80 33,935.70 33,914.80 33,934.80 645.5K
15:00 33,930.00 33,944.40 33,929.00 33,944.40 337.9K
15:05 33,940.30 33,959.10 33,937.90 33,950.70 607.8K
15:10 33,949.60 33,954.90 33,944.10 33,944.70 314.3K
15:15 33,944.00 33,944.40 33,924.70 33,926.00 635.6K
15:20 33,924.60 33,924.60 33,907.50 33,915.40 488.0K
15:25 33,912.70 33,930.40 33,911.00 33,930.10 510.7K
15:30 33,929.50 33,948.00 33,918.30 33,922.00 728.7K
15:35 33,924.70 33,931.90 33,913.00 33,919.60 968.8K
15:40 33,920.60 33,925.80 33,888.60 33,888.60 1,130.8K
15:45 33,890.50 33,891.10 33,868.90 33,879.20 1,006.7K
15:50 33,880.20 33,884.30 33,869.40 33,877.30 696.9K
15:55 33,876.80 33,893.10 33,870.20 33,888.50 1,543.7K
16:00 33,884.80 33,900.90 33,870.70 33,898.00 1,047.7K
16:05 33,896.80 33,925.90 33,894.10 33,925.90 1,065.1K
16:10 33,926.00 33,933.40 33,920.60 33,925.40 916.0K
16:15 33,925.70 33,948.10 33,925.70 33,940.90 777.7K
16:20 33,939.00 33,956.20 33,939.00 33,956.20 657.7K
16:25 33,957.00 33,969.40 33,954.90 33,960.30 685.2K
16:30 33,963.10 33,972.10 33,961.70 33,967.60 683.9K
16:35 33,964.90 33,987.90 33,964.70 33,975.20 812.6K
16:40 33,975.20 33,984.00 33,958.50 33,968.50 635.7K
16:45 33,969.10 33,983.30 33,960.80 33,981.10 629.3K
16:50 33,980.40 33,984.60 33,967.20 33,977.40 643.9K
16:55 33,977.20 33,977.20 33,960.90 33,962.30 809.4K
17:00 33,962.30 33,963.10 33,949.80 33,950.90 1,044.9K
17:05 33,953.40 33,953.40 33,931.30 33,936.90 1,021.9K
17:10 33,940.00 33,951.70 33,939.20 33,945.30 785.3K
17:15 33,945.60 33,958.00 33,945.60 33,951.30 1,778.7K
17:20 33,951.90 33,954.70 33,944.50 33,944.50 1,326.8K
17:25 33,943.30 33,963.00 33,943.30 33,963.00 2,710.9K
17:35 33,890.90 33,890.90 33,890.90 33,890.90 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