IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,478.60
最終更新: 2025-10-07
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 33,780.50 33,830.70 33,779.20 33,810.30 5,406.9K
09:05 33,814.90 33,869.00 33,805.70 33,862.80 1,300.0K
09:10 33,861.80 33,869.60 33,836.60 33,839.40 769.7K
09:15 33,850.10 33,859.30 33,839.60 33,850.90 855.0K
09:20 33,856.50 33,895.50 33,856.50 33,894.80 913.8K
09:25 33,900.90 33,900.90 33,869.20 33,869.40 899.3K
09:30 33,867.70 33,877.30 33,835.30 33,837.20 1,064.8K
09:35 33,837.90 33,846.80 33,816.00 33,816.00 374.6K
09:40 33,819.40 33,850.30 33,819.40 33,843.70 761.6K
09:45 33,851.90 33,857.10 33,843.70 33,848.20 624.1K
09:50 33,852.70 33,855.20 33,837.30 33,845.30 461.4K
09:55 33,845.20 33,852.60 33,831.90 33,843.80 412.4K
10:00 33,831.10 33,846.20 33,827.50 33,830.00 538.7K
10:05 33,829.20 33,841.90 33,810.90 33,814.50 602.8K
10:10 33,814.20 33,824.80 33,811.40 33,820.30 398.9K
10:15 33,818.90 33,846.50 33,814.80 33,828.60 543.7K
10:20 33,830.20 33,838.00 33,793.70 33,812.60 668.8K
10:25 33,812.10 33,813.40 33,787.10 33,787.10 721.4K
10:30 33,788.50 33,791.10 33,757.00 33,757.00 889.0K
10:35 33,758.50 33,783.60 33,758.50 33,781.50 839.0K
10:40 33,783.40 33,811.60 33,782.40 33,808.90 1,087.2K
10:45 33,808.70 33,812.90 33,796.60 33,803.60 676.5K
10:50 33,803.60 33,818.90 33,800.90 33,807.00 313.0K
10:55 33,812.50 33,821.80 33,811.80 33,821.50 548.3K
11:00 33,818.40 33,818.40 33,795.60 33,797.20 526.0K
11:05 33,799.60 33,824.10 33,799.60 33,823.80 449.7K
11:10 33,823.50 33,829.70 33,801.20 33,805.70 462.4K
11:15 33,809.40 33,811.50 33,798.40 33,804.30 486.3K
11:20 33,808.80 33,846.00 33,806.20 33,846.00 552.9K
11:25 33,848.60 33,863.90 33,848.30 33,851.90 546.3K
11:30 33,851.30 33,858.60 33,843.00 33,851.50 387.4K
11:35 33,852.10 33,852.10 33,803.00 33,803.40 467.6K
11:40 33,803.20 33,803.50 33,776.40 33,776.40 1,168.5K
11:45 33,781.60 33,789.90 33,779.60 33,785.70 632.7K
11:50 33,789.10 33,800.20 33,782.30 33,797.40 831.5K
11:55 33,808.30 33,812.70 33,786.40 33,787.90 463.7K
12:00 33,787.50 33,795.70 33,778.40 33,788.80 352.0K
12:05 33,788.60 33,794.00 33,761.90 33,763.90 289.1K
12:10 33,764.40 33,765.30 33,755.60 33,759.10 412.3K
12:15 33,755.80 33,763.50 33,752.90 33,759.20 522.6K
12:20 33,760.00 33,765.00 33,753.90 33,765.00 317.7K
12:25 33,766.30 33,768.40 33,733.90 33,733.90 1,356.6K
12:30 33,734.90 33,749.40 33,731.00 33,731.00 528.8K
12:35 33,727.50 33,740.50 33,723.00 33,723.00 462.4K
12:40 33,722.70 33,723.80 33,709.90 33,709.90 362.5K
12:45 33,708.90 33,715.80 33,701.90 33,704.20 619.3K
12:50 33,706.20 33,729.30 33,689.10 33,726.80 863.6K
12:55 33,726.90 33,727.60 33,718.60 33,724.70 386.3K
13:00 33,723.40 33,728.50 33,708.20 33,708.70 358.3K
13:05 33,708.80 33,708.80 33,682.10 33,683.00 705.2K
13:10 33,683.20 33,683.20 33,663.40 33,666.20 496.0K
13:15 33,666.20 33,675.10 33,661.70 33,674.90 373.3K
13:20 33,675.20 33,685.20 33,671.50 33,671.50 777.5K
13:25 33,670.20 33,674.60 33,667.00 33,672.50 359.5K
13:30 33,673.40 33,680.00 33,662.80 33,667.20 575.6K
13:35 33,667.50 33,681.80 33,663.10 33,670.20 372.3K
13:40 33,671.10 33,676.50 33,667.40 33,676.20 386.1K
13:45 33,673.10 33,673.20 33,638.20 33,639.00 847.8K
13:50 33,639.50 33,650.20 33,637.90 33,642.60 563.5K
13:55 33,642.20 33,646.60 33,633.90 33,638.80 784.8K
14:00 33,638.10 33,656.20 33,630.40 33,649.30 418.7K
14:05 33,641.80 33,669.70 33,639.10 33,669.20 285.3K
14:10 33,668.90 33,672.80 33,659.60 33,659.60 347.6K
14:15 33,659.00 33,663.70 33,652.60 33,662.40 222.0K
14:20 33,662.10 33,667.40 33,654.90 33,660.60 375.2K
14:25 33,662.60 33,667.60 33,639.60 33,639.60 289.6K
14:30 33,639.80 33,647.30 33,634.40 33,635.70 230.7K
14:35 33,638.10 33,641.80 33,631.50 33,639.90 211.5K
14:40 33,641.40 33,660.00 33,637.80 33,658.60 226.6K
14:45 33,659.40 33,680.90 33,659.10 33,672.80 164.9K
14:50 33,671.10 33,683.80 33,671.10 33,680.50 184.9K
14:55 33,680.80 33,685.50 33,663.90 33,664.40 315.2K
15:00 33,662.80 33,679.20 33,651.10 33,675.10 577.8K
15:05 33,675.60 33,714.40 33,675.60 33,714.40 297.0K
15:10 33,714.80 33,730.40 33,713.00 33,721.40 321.6K
15:15 33,720.10 33,721.10 33,706.80 33,711.00 297.9K
15:20 33,711.10 33,716.80 33,710.30 33,715.80 331.8K
15:25 33,715.20 33,730.40 33,713.40 33,716.80 350.3K
15:30 33,719.70 33,725.70 33,673.00 33,673.00 876.6K
15:35 33,681.50 33,681.50 33,651.70 33,664.00 456.0K
15:40 33,664.20 33,675.20 33,660.30 33,668.10 327.3K
15:45 33,668.30 33,714.80 33,668.30 33,714.80 705.4K
15:50 33,713.40 33,737.00 33,709.70 33,734.20 636.9K
15:55 33,735.20 33,739.60 33,706.30 33,709.60 570.2K
16:00 33,712.20 33,725.60 33,708.00 33,719.60 551.6K
16:05 33,714.60 33,726.40 33,713.80 33,723.20 534.2K
16:10 33,721.70 33,721.70 33,700.90 33,718.80 427.3K
16:15 33,718.40 33,718.70 33,683.40 33,683.40 389.7K
16:20 33,685.10 33,700.70 33,682.80 33,698.20 413.8K
16:25 33,699.80 33,720.80 33,681.80 33,685.40 409.6K
16:30 33,686.40 33,708.50 33,684.40 33,707.40 633.0K
16:35 33,709.10 33,719.20 33,701.30 33,708.40 616.9K
16:40 33,713.40 33,722.00 33,699.10 33,699.60 702.0K
16:45 33,699.50 33,712.10 33,699.10 33,709.20 615.7K
16:50 33,706.80 33,726.10 33,700.70 33,714.40 598.8K
16:55 33,714.30 33,729.20 33,713.70 33,720.00 597.3K
17:00 33,723.20 33,724.00 33,706.70 33,718.50 993.2K
17:05 33,718.70 33,727.30 33,700.80 33,701.40 680.8K
17:10 33,703.60 33,718.00 33,703.60 33,707.10 932.3K
17:15 33,705.10 33,705.10 33,683.40 33,683.40 950.4K
17:20 33,683.40 33,692.60 33,681.20 33,686.20 1,300.8K
17:25 33,686.00 33,686.10 33,662.30 33,674.20 1,942.0K
17:35 33,634.20 33,634.20 33,634.20 33,634.20 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