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 33,027.00 33,048.20 32,996.80 33,044.30 3,293.8K
09:05 33,039.20 33,105.40 33,021.50 33,098.70 921.0K
09:10 33,101.90 33,103.20 33,037.20 33,037.20 708.3K
09:15 33,036.30 33,053.90 32,985.00 32,985.00 971.3K
09:20 32,978.20 32,984.60 32,952.70 32,954.00 1,025.1K
09:25 32,954.10 33,027.60 32,940.50 33,024.90 700.2K
09:30 33,025.90 33,059.10 33,024.30 33,034.50 881.5K
09:35 33,034.70 33,057.70 33,031.70 33,044.80 395.9K
09:40 33,047.50 33,047.70 33,021.40 33,029.30 512.4K
09:45 33,029.00 33,030.80 32,999.00 33,004.80 574.5K
09:50 33,002.90 33,002.90 32,985.50 32,995.50 577.2K
09:55 32,985.90 33,016.20 32,976.10 33,016.20 581.2K
10:00 33,020.90 33,064.50 33,020.60 33,063.10 602.2K
10:05 33,060.90 33,070.50 33,049.30 33,063.30 559.0K
10:10 33,063.30 33,077.80 33,045.60 33,055.60 476.1K
10:15 33,055.80 33,099.50 33,052.90 33,099.50 403.1K
10:20 33,099.60 33,101.00 33,089.10 33,092.80 578.3K
10:25 33,094.60 33,104.00 33,082.80 33,083.60 310.6K
10:30 33,081.40 33,102.10 33,075.30 33,102.10 298.1K
10:35 33,101.10 33,131.50 33,100.30 33,127.50 368.3K
10:40 33,127.60 33,153.90 33,122.40 33,153.90 313.3K
10:45 33,156.00 33,175.30 33,149.00 33,160.50 399.9K
10:50 33,160.10 33,170.60 33,152.30 33,167.00 421.1K
10:55 33,165.40 33,165.40 33,135.10 33,139.70 243.3K
11:00 33,141.40 33,175.10 33,140.50 33,169.20 364.1K
11:05 33,168.90 33,174.10 33,145.60 33,145.60 295.5K
11:10 33,145.20 33,146.30 33,117.20 33,117.20 359.8K
11:15 33,119.00 33,160.40 33,118.50 33,159.60 423.0K
11:20 33,159.30 33,178.50 33,156.90 33,178.50 351.8K
11:25 33,177.80 33,179.90 33,158.00 33,167.70 252.3K
11:30 33,167.10 33,175.50 33,151.00 33,151.90 231.7K
11:35 33,153.20 33,153.20 33,141.50 33,145.40 308.3K
11:40 33,144.30 33,159.50 33,138.00 33,153.80 431.7K
11:45 33,160.90 33,162.10 33,148.10 33,150.10 191.6K
11:50 33,150.50 33,163.10 33,146.90 33,162.70 201.6K
11:55 33,163.20 33,165.80 33,152.50 33,155.70 206.1K
12:00 33,155.00 33,167.30 33,153.10 33,162.80 257.9K
12:05 33,162.80 33,192.50 33,161.50 33,187.50 341.4K
12:10 33,189.60 33,194.10 33,182.50 33,193.10 161.5K
12:15 33,193.70 33,209.60 33,191.60 33,209.60 274.4K
12:20 33,214.00 33,215.00 33,188.10 33,190.10 467.7K
12:25 33,190.50 33,192.90 33,183.50 33,189.30 181.0K
12:30 33,189.30 33,198.10 33,186.20 33,186.20 195.4K
12:35 33,186.20 33,187.50 33,171.70 33,171.70 222.3K
12:40 33,169.90 33,169.90 33,155.40 33,155.40 744.8K
12:45 33,163.10 33,183.70 33,158.40 33,181.50 495.1K
12:50 33,181.50 33,185.70 33,177.20 33,182.60 273.0K
12:55 33,182.70 33,198.60 33,176.40 33,198.60 244.3K
13:00 33,198.30 33,198.30 33,173.70 33,183.40 243.1K
13:05 33,183.50 33,183.50 33,169.90 33,172.30 136.8K
13:10 33,172.60 33,172.60 33,154.10 33,157.20 338.5K
13:15 33,156.40 33,170.80 33,156.10 33,167.40 242.9K
13:20 33,170.40 33,170.40 33,138.50 33,138.50 215.4K
13:25 33,139.10 33,151.30 33,139.10 33,148.10 198.9K
13:30 33,148.70 33,170.00 33,148.20 33,167.90 243.9K
13:35 33,167.80 33,180.40 33,153.90 33,153.90 195.0K
13:40 33,153.90 33,155.00 33,142.80 33,144.90 282.3K
13:45 33,143.10 33,147.80 33,135.00 33,139.00 443.1K
13:50 33,139.60 33,158.60 33,139.50 33,154.20 366.2K
13:55 33,153.60 33,178.90 33,149.80 33,178.90 183.3K
14:00 33,184.50 33,191.10 33,182.70 33,183.10 397.6K
14:05 33,182.10 33,182.10 33,159.10 33,159.10 253.5K
14:10 33,159.80 33,160.90 33,140.70 33,140.70 156.1K
14:15 33,141.20 33,141.20 33,124.70 33,127.20 264.7K
14:20 33,130.30 33,154.10 33,129.00 33,152.80 285.0K
14:25 33,153.30 33,158.70 33,150.70 33,157.50 297.8K
14:30 33,164.10 33,173.10 33,157.70 33,173.10 745.6K
14:35 33,174.80 33,189.00 33,174.80 33,188.10 335.8K
14:40 33,189.40 33,192.90 33,183.60 33,191.20 281.7K
14:45 33,191.50 33,218.80 33,191.50 33,218.30 450.7K
14:50 33,217.80 33,235.40 33,211.00 33,235.40 582.4K
14:55 33,234.20 33,259.10 33,224.40 33,259.10 504.0K
15:00 33,271.10 33,281.80 33,264.10 33,265.20 558.3K
15:05 33,267.00 33,267.70 33,250.60 33,261.00 373.3K
15:10 33,261.60 33,282.40 33,260.60 33,266.80 288.7K
15:15 33,268.20 33,269.00 33,256.90 33,266.30 185.0K
15:20 33,267.60 33,267.60 33,255.60 33,255.60 264.4K
15:25 33,255.90 33,258.90 33,253.90 33,258.10 333.2K
15:30 33,258.70 33,267.70 33,249.70 33,252.30 579.2K
15:35 33,249.90 33,264.50 33,245.00 33,264.50 696.1K
15:40 33,263.30 33,266.20 33,235.10 33,235.10 361.3K
15:45 33,234.90 33,250.80 33,226.70 33,250.30 519.9K
15:50 33,250.70 33,250.70 33,225.10 33,235.50 490.8K
15:55 33,237.50 33,238.80 33,230.60 33,233.20 358.5K
16:00 33,243.70 33,250.40 33,235.10 33,243.80 635.2K
16:05 33,242.90 33,243.40 33,231.10 33,239.20 372.5K
16:10 33,237.20 33,237.20 33,202.90 33,213.30 893.6K
16:15 33,213.20 33,226.00 33,200.80 33,226.00 514.2K
16:20 33,226.20 33,227.20 33,193.10 33,193.10 420.9K
16:25 33,193.20 33,212.10 33,188.40 33,210.50 464.3K
16:30 33,209.10 33,223.80 33,207.20 33,215.00 378.1K
16:35 33,209.50 33,219.80 33,195.20 33,215.20 617.3K
16:40 33,214.50 33,226.70 33,205.60 33,224.20 469.0K
16:45 33,225.40 33,249.80 33,223.90 33,246.00 503.5K
16:50 33,247.80 33,250.40 33,230.30 33,232.30 544.8K
16:55 33,233.20 33,247.30 33,231.40 33,247.30 457.4K
17:00 33,248.70 33,270.40 33,248.70 33,270.40 650.4K
17:05 33,267.30 33,272.70 33,258.70 33,262.60 782.3K
17:10 33,262.90 33,262.90 33,247.50 33,257.80 642.7K
17:15 33,251.10 33,258.00 33,247.70 33,251.10 547.6K
17:20 33,250.60 33,274.50 33,250.00 33,269.70 1,081.1K
17:25 33,272.60 33,278.80 33,264.50 33,266.90 1,224.1K
17:35 33,305.40 33,305.40 33,305.40 33,305.40 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