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 33,676.10 33,689.40 33,657.00 33,657.00 3,592.4K
09:05 33,658.50 33,658.80 33,500.00 33,500.00 2,083.6K
09:10 33,499.30 33,505.20 33,457.60 33,459.40 1,935.4K
09:15 33,477.20 33,522.20 33,476.70 33,497.90 1,009.9K
09:20 33,500.20 33,552.60 33,492.20 33,544.40 863.3K
09:25 33,537.70 33,547.20 33,516.10 33,541.20 1,457.0K
09:30 33,540.70 33,562.60 33,539.40 33,554.40 869.0K
09:35 33,553.60 33,577.10 33,551.30 33,576.40 509.8K
09:40 33,576.20 33,587.50 33,573.30 33,581.90 439.1K
09:45 33,572.00 33,601.70 33,563.10 33,595.20 946.1K
09:50 33,602.80 33,621.60 33,592.90 33,621.60 629.5K
09:55 33,624.30 33,648.10 33,620.20 33,636.50 644.5K
10:00 33,638.20 33,638.90 33,570.30 33,573.20 938.5K
10:05 33,561.10 33,581.00 33,555.40 33,558.30 1,262.0K
10:10 33,558.60 33,568.70 33,536.90 33,545.40 1,501.4K
10:15 33,546.00 33,555.50 33,533.60 33,553.00 954.6K
10:20 33,550.50 33,556.10 33,531.10 33,531.10 383.5K
10:25 33,530.70 33,557.50 33,529.90 33,549.40 645.2K
10:30 33,550.20 33,550.20 33,535.50 33,541.40 1,006.4K
10:35 33,541.50 33,542.50 33,513.60 33,514.80 1,360.1K
10:40 33,510.90 33,511.40 33,491.50 33,502.10 694.6K
10:45 33,502.50 33,502.50 33,477.40 33,490.20 974.2K
10:50 33,490.70 33,499.90 33,471.80 33,475.10 728.7K
10:55 33,474.70 33,499.60 33,471.40 33,495.20 475.2K
11:00 33,492.30 33,492.30 33,473.70 33,490.00 1,163.3K
11:05 33,489.30 33,489.50 33,471.40 33,471.40 668.9K
11:10 33,473.00 33,473.00 33,455.30 33,470.40 953.8K
11:15 33,484.80 33,518.60 33,484.80 33,509.30 772.0K
11:20 33,509.10 33,527.80 33,505.20 33,515.60 822.4K
11:25 33,517.60 33,533.90 33,515.20 33,524.30 506.7K
11:30 33,523.30 33,525.80 33,513.10 33,525.30 569.1K
11:35 33,525.60 33,530.00 33,504.80 33,504.80 847.7K
11:40 33,504.80 33,520.20 33,491.40 33,520.20 1,250.2K
11:45 33,521.00 33,536.50 33,519.00 33,527.50 677.8K
11:50 33,528.40 33,539.30 33,523.00 33,531.90 437.1K
11:55 33,544.00 33,550.80 33,515.90 33,525.70 733.5K
12:00 33,535.00 33,541.30 33,522.00 33,522.00 386.5K
12:05 33,522.70 33,541.60 33,521.30 33,524.30 474.2K
12:10 33,523.10 33,524.90 33,502.70 33,515.40 610.9K
12:15 33,519.10 33,525.90 33,511.00 33,513.90 434.0K
12:20 33,516.10 33,516.40 33,496.90 33,496.90 1,446.2K
12:25 33,495.70 33,501.90 33,491.00 33,500.90 655.0K
12:30 33,500.60 33,500.60 33,468.20 33,469.10 409.8K
12:35 33,468.90 33,471.70 33,452.50 33,462.60 1,131.0K
12:40 33,461.30 33,461.30 33,450.20 33,451.40 647.6K
12:45 33,452.50 33,457.50 33,440.20 33,440.20 824.3K
12:50 33,439.40 33,450.10 33,429.40 33,446.50 897.2K
12:55 33,445.00 33,451.70 33,440.30 33,443.40 514.9K
13:00 33,440.70 33,481.80 33,440.70 33,476.10 525.2K
13:05 33,476.70 33,490.50 33,472.40 33,485.50 740.5K
13:10 33,486.30 33,490.30 33,477.60 33,480.40 1,201.5K
13:15 33,481.10 33,486.80 33,460.60 33,468.60 544.7K
13:20 33,468.40 33,484.40 33,463.70 33,480.70 394.6K
13:25 33,479.60 33,485.90 33,469.10 33,473.30 490.5K
13:30 33,473.90 33,475.40 33,468.60 33,469.50 521.2K
13:35 33,470.30 33,480.60 33,470.30 33,473.70 507.0K
13:40 33,473.90 33,488.70 33,473.40 33,481.40 542.5K
13:45 33,480.10 33,480.90 33,470.00 33,475.30 468.6K
13:50 33,476.00 33,478.10 33,467.70 33,467.90 539.3K
13:55 33,468.00 33,471.00 33,452.50 33,456.20 632.1K
14:00 33,455.00 33,455.00 33,432.40 33,432.50 956.8K
14:05 33,431.90 33,433.60 33,420.30 33,429.70 1,009.7K
14:10 33,430.20 33,430.60 33,415.10 33,418.90 1,329.0K
14:15 33,419.90 33,419.90 33,396.10 33,396.10 969.1K
14:20 33,396.00 33,406.00 33,390.70 33,404.20 541.7K
14:25 33,403.70 33,419.70 33,402.40 33,402.40 726.1K
14:30 33,402.80 33,403.50 33,378.70 33,390.50 1,575.6K
14:35 33,389.40 33,395.90 33,376.00 33,376.00 798.1K
14:40 33,375.10 33,395.50 33,372.90 33,392.30 1,348.1K
14:45 33,391.90 33,393.00 33,372.10 33,375.60 805.9K
14:50 33,377.20 33,379.90 33,360.90 33,365.50 649.9K
14:55 33,363.60 33,395.40 33,363.60 33,395.40 1,008.6K
15:00 33,392.60 33,402.50 33,389.60 33,390.30 539.8K
15:05 33,390.80 33,409.30 33,374.00 33,405.90 1,101.7K
15:10 33,408.60 33,431.20 33,408.60 33,429.10 470.2K
15:15 33,425.70 33,425.70 33,389.70 33,389.70 565.6K
15:20 33,391.60 33,415.40 33,384.70 33,411.20 568.3K
15:25 33,411.70 33,418.30 33,407.50 33,413.30 443.1K
15:30 33,414.80 33,416.20 33,317.10 33,321.60 1,646.0K
15:35 33,316.80 33,321.30 33,178.00 33,204.80 3,708.5K
15:40 33,203.30 33,203.30 33,149.70 33,149.70 2,056.0K
15:45 33,142.00 33,142.70 33,075.70 33,105.40 3,669.3K
15:50 33,102.00 33,118.70 33,072.40 33,107.10 3,736.2K
15:55 33,106.70 33,115.50 33,089.40 33,089.40 3,418.8K
16:00 33,075.80 33,166.60 33,075.80 33,098.00 2,728.1K
16:05 33,096.30 33,107.20 32,999.10 32,999.10 2,043.8K
16:10 33,009.70 33,021.80 32,963.00 33,009.80 4,214.9K
16:15 33,012.30 33,012.80 32,939.40 32,941.70 1,842.2K
16:20 32,945.90 33,043.20 32,945.90 33,026.10 1,835.3K
16:25 33,025.40 33,026.80 32,967.10 32,987.00 1,880.6K
16:30 32,987.90 32,987.90 32,932.10 32,959.40 1,123.4K
16:35 32,958.90 33,052.00 32,956.00 33,052.00 3,532.2K
16:40 33,056.20 33,093.10 33,035.20 33,035.20 2,088.8K
16:45 33,038.30 33,048.50 33,009.20 33,009.90 1,556.1K
16:50 33,012.30 33,012.30 32,974.70 32,977.40 1,734.7K
16:55 32,975.10 33,038.00 32,972.90 33,038.00 2,426.3K
17:00 33,045.20 33,050.80 32,998.30 33,006.50 1,907.1K
17:05 32,999.60 33,000.00 32,930.10 32,934.70 2,328.8K
17:10 32,935.50 32,947.80 32,922.20 32,947.80 2,102.3K
17:15 32,952.30 32,972.30 32,947.20 32,972.30 2,169.0K
17:20 32,973.80 33,008.40 32,971.20 32,992.30 2,557.6K
17:25 32,992.00 33,020.30 32,992.00 33,017.70 3,997.5K
17:35 33,057.10 33,057.10 33,057.10 33,057.10 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