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 32,835.60 32,947.80 32,835.60 32,947.80 2,902.9K
09:05 32,946.80 32,978.60 32,946.80 32,963.80 777.3K
09:10 32,963.80 32,968.40 32,929.70 32,938.40 597.0K
09:15 32,941.70 32,941.70 32,861.20 32,866.70 981.0K
09:20 32,867.40 32,901.90 32,861.00 32,891.70 1,468.1K
09:25 32,890.10 32,903.70 32,884.70 32,895.90 542.2K
09:30 32,887.80 32,887.80 32,860.60 32,866.40 1,079.7K
09:35 32,865.30 32,868.50 32,822.00 32,822.00 1,306.9K
09:40 32,822.90 32,826.80 32,807.20 32,819.90 1,288.7K
09:45 32,815.00 32,816.00 32,749.50 32,761.90 1,419.3K
09:50 32,757.50 32,792.00 32,751.00 32,776.60 1,028.6K
09:55 32,769.60 32,769.60 32,753.90 32,754.40 1,076.9K
10:00 32,754.30 32,798.70 32,748.60 32,795.80 1,463.1K
10:05 32,794.30 32,794.30 32,759.40 32,776.50 901.1K
10:10 32,774.90 32,775.30 32,748.50 32,772.20 1,266.0K
10:15 32,774.40 32,814.60 32,774.40 32,814.60 786.3K
10:20 32,814.20 32,816.40 32,779.90 32,787.80 628.3K
10:25 32,786.20 32,820.10 32,785.70 32,801.80 519.7K
10:30 32,798.40 32,798.40 32,775.50 32,775.90 665.0K
10:35 32,771.60 32,799.90 32,768.10 32,799.50 669.8K
10:40 32,800.80 32,840.00 32,800.80 32,833.60 817.3K
10:45 32,833.60 32,854.50 32,833.60 32,844.20 546.2K
10:50 32,844.00 32,844.00 32,831.20 32,839.60 530.8K
10:55 32,836.00 32,843.10 32,825.70 32,828.70 393.3K
11:00 32,831.80 32,841.90 32,830.30 32,830.30 319.7K
11:05 32,830.60 32,831.20 32,809.60 32,812.70 545.2K
11:10 32,816.30 32,860.50 32,815.90 32,860.50 691.8K
11:15 32,861.80 32,876.40 32,857.20 32,876.20 745.8K
11:20 32,875.60 32,912.40 32,873.00 32,908.10 780.0K
11:25 32,908.30 32,912.20 32,899.40 32,899.60 555.0K
11:30 32,896.90 32,906.30 32,885.40 32,906.30 763.4K
11:35 32,908.50 32,917.50 32,907.10 32,910.20 722.0K
11:40 32,911.80 32,920.80 32,902.40 32,915.30 441.4K
11:45 32,914.80 32,917.30 32,884.00 32,889.70 422.7K
11:50 32,892.00 32,901.20 32,890.20 32,893.40 407.6K
11:55 32,896.70 32,922.80 32,896.70 32,915.80 730.6K
12:00 32,917.00 32,930.00 32,917.00 32,928.60 571.5K
12:05 32,929.80 32,929.80 32,906.70 32,922.40 988.2K
12:10 32,922.30 32,926.80 32,902.40 32,903.60 1,096.3K
12:15 32,904.10 32,907.80 32,897.90 32,907.00 292.4K
12:20 32,914.00 32,937.30 32,914.00 32,937.30 628.4K
12:25 32,939.40 32,941.60 32,921.70 32,939.70 439.9K
12:30 32,939.90 32,958.60 32,939.50 32,957.10 684.4K
12:35 32,954.30 32,959.90 32,947.40 32,957.20 639.0K
12:40 32,955.30 32,967.40 32,949.80 32,949.80 338.6K
12:45 32,951.00 32,964.10 32,950.70 32,963.10 447.9K
12:50 32,963.30 32,980.30 32,963.30 32,975.70 423.8K
12:55 32,971.80 32,976.40 32,968.10 32,970.10 376.3K
13:00 32,971.70 32,982.40 32,970.20 32,977.90 484.0K
13:05 32,978.60 32,990.60 32,977.30 32,986.10 370.0K
13:10 32,986.30 32,995.40 32,983.90 32,989.60 706.3K
13:15 32,988.90 32,988.90 32,978.00 32,983.70 362.5K
13:20 32,983.10 32,987.10 32,977.40 32,979.30 280.9K
13:25 32,979.10 32,990.70 32,975.60 32,990.60 442.7K
13:30 32,990.60 33,007.00 32,988.50 32,989.70 532.8K
13:35 32,990.50 33,012.00 32,984.90 33,011.30 382.0K
13:40 33,011.50 33,025.90 33,009.30 33,021.40 232.3K
13:45 33,019.60 33,030.10 33,017.40 33,029.40 354.5K
13:50 33,029.50 33,029.50 32,992.50 32,992.50 361.2K
13:55 32,992.80 33,008.10 32,992.80 33,007.10 296.2K
14:00 33,006.40 33,008.30 32,984.10 32,984.10 357.7K
14:05 32,983.50 32,983.50 32,944.20 32,950.60 774.3K
14:10 32,951.00 32,962.20 32,926.70 32,929.20 316.1K
14:15 32,931.00 32,937.80 32,846.30 32,849.70 1,910.7K
14:20 32,848.20 32,856.40 32,829.40 32,856.40 579.3K
14:25 32,857.60 32,890.20 32,856.60 32,884.40 372.7K
14:30 32,886.40 32,886.40 32,858.90 32,858.90 485.1K
14:35 32,858.90 32,859.20 32,847.20 32,859.20 718.5K
14:40 32,860.70 32,891.90 32,859.80 32,877.80 997.4K
14:45 32,886.40 32,888.90 32,866.50 32,871.60 970.7K
14:50 32,872.60 32,876.20 32,857.60 32,864.90 296.7K
14:55 32,864.50 32,879.90 32,864.50 32,879.90 311.9K
15:00 32,882.30 32,896.20 32,869.40 32,871.80 588.7K
15:05 32,875.20 32,894.00 32,875.10 32,880.40 451.6K
15:10 32,880.40 32,880.40 32,866.50 32,879.30 234.2K
15:15 32,879.70 32,891.20 32,874.40 32,891.20 440.6K
15:20 32,892.00 32,901.30 32,887.90 32,894.60 399.5K
15:25 32,894.80 32,894.80 32,875.20 32,875.20 639.5K
15:30 32,876.60 32,885.60 32,839.00 32,848.30 1,376.1K
15:35 32,848.90 32,866.10 32,830.60 32,864.60 759.3K
15:40 32,866.80 32,897.50 32,866.80 32,886.70 1,294.6K
15:45 32,882.10 32,882.10 32,818.50 32,823.10 903.5K
15:50 32,825.60 32,848.50 32,822.00 32,844.20 681.8K
15:55 32,844.50 32,872.90 32,844.50 32,862.00 898.7K
16:00 32,879.10 32,910.50 32,878.40 32,906.30 1,328.9K
16:05 32,905.60 32,951.30 32,904.80 32,951.30 798.5K
16:10 32,950.40 32,970.20 32,873.30 32,880.80 1,218.8K
16:15 32,880.50 32,918.90 32,880.50 32,902.10 645.3K
16:20 32,902.20 32,909.10 32,853.70 32,856.70 851.3K
16:25 32,858.20 32,858.20 32,815.00 32,820.80 1,157.2K
16:30 32,817.80 32,857.00 32,793.30 32,857.00 947.2K
16:35 32,856.10 32,869.80 32,846.20 32,847.70 475.4K
16:40 32,848.30 32,852.70 32,814.90 32,832.20 956.3K
16:45 32,834.90 32,850.20 32,823.40 32,831.20 1,261.7K
16:50 32,832.10 32,870.40 32,832.10 32,870.40 630.4K
16:55 32,861.00 32,867.90 32,828.40 32,828.40 834.3K
17:00 32,825.60 32,825.60 32,795.70 32,801.30 981.5K
17:05 32,799.40 32,849.90 32,799.40 32,842.90 1,160.9K
17:10 32,841.60 32,848.20 32,824.60 32,848.20 1,120.6K
17:15 32,848.20 32,861.30 32,840.70 32,846.30 947.0K
17:20 32,845.90 32,871.70 32,845.90 32,868.50 994.5K
17:25 32,867.10 32,871.20 32,859.50 32,864.40 1,753.5K
17:35 32,900.00 32,900.00 32,900.00 32,900.00 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