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 33,296.10 33,404.30 33,296.10 33,383.20 2,724.6K
09:05 33,382.20 33,389.40 33,366.30 33,368.90 1,223.7K
09:10 33,362.20 33,362.20 33,340.00 33,344.50 562.3K
09:15 33,350.50 33,351.50 33,274.50 33,274.50 856.7K
09:20 33,275.60 33,285.30 33,242.00 33,242.00 593.1K
09:25 33,238.90 33,238.90 33,179.60 33,179.60 696.6K
09:30 33,179.10 33,209.40 33,174.00 33,174.00 570.6K
09:35 33,173.90 33,173.90 33,125.30 33,125.30 807.2K
09:40 33,124.50 33,134.20 33,081.60 33,083.00 946.4K
09:45 33,081.70 33,102.40 33,070.90 33,101.40 539.2K
09:50 33,100.20 33,100.20 33,033.50 33,033.50 1,294.5K
09:55 33,033.40 33,043.10 32,980.20 32,981.20 937.2K
10:00 32,978.20 32,998.90 32,969.30 32,990.50 930.7K
10:05 32,992.40 33,026.70 32,992.40 33,026.70 547.3K
10:10 33,030.20 33,055.40 33,023.40 33,055.40 717.0K
10:15 33,055.80 33,059.00 33,044.20 33,047.90 318.2K
10:20 33,046.20 33,046.20 33,007.70 33,007.70 477.8K
10:25 33,005.50 33,010.90 32,980.60 32,986.60 429.7K
10:30 32,985.50 32,986.70 32,968.90 32,968.90 567.3K
10:35 32,962.70 32,967.40 32,927.80 32,927.80 833.8K
10:40 32,928.30 32,928.30 32,892.60 32,894.10 900.1K
10:45 32,893.50 32,929.90 32,891.70 32,929.90 807.4K
10:50 32,932.90 32,940.70 32,923.80 32,940.70 334.9K
10:55 32,942.00 32,974.10 32,942.00 32,971.20 562.1K
11:00 32,972.50 32,975.00 32,958.00 32,958.00 397.2K
11:05 32,957.40 32,971.20 32,948.10 32,948.10 428.7K
11:10 32,944.80 32,955.30 32,935.70 32,937.40 277.5K
11:15 32,934.90 32,939.20 32,915.20 32,926.20 496.1K
11:20 32,923.50 32,948.90 32,923.50 32,948.60 555.9K
11:25 32,949.70 32,980.90 32,946.30 32,980.90 324.6K
11:30 32,981.20 33,016.10 32,981.00 33,016.10 432.8K
11:35 33,016.20 33,016.20 33,003.60 33,012.70 305.1K
11:40 33,011.40 33,011.50 32,996.20 33,000.70 293.8K
11:45 33,001.10 33,009.50 32,985.90 32,986.70 340.2K
11:50 32,987.30 32,994.30 32,978.80 32,983.70 1,021.1K
11:55 32,984.00 33,014.20 32,984.00 33,014.20 406.6K
12:00 33,018.20 33,026.00 33,011.70 33,025.90 350.2K
12:05 33,025.60 33,046.50 33,024.30 33,046.50 520.9K
12:10 33,048.60 33,056.90 33,039.30 33,053.30 262.0K
12:15 33,052.80 33,052.90 33,041.60 33,044.00 204.4K
12:20 33,040.80 33,041.10 33,026.20 33,041.10 271.4K
12:25 33,040.90 33,049.70 33,034.50 33,048.70 382.1K
12:30 33,050.10 33,058.60 33,040.30 33,058.60 1,185.1K
12:35 33,057.40 33,061.80 33,046.70 33,046.70 259.0K
12:40 33,047.30 33,051.20 33,044.50 33,046.40 228.8K
12:45 33,047.20 33,048.80 33,032.50 33,032.50 400.0K
12:50 33,032.10 33,040.70 33,029.60 33,030.60 324.3K
12:55 33,030.30 33,032.00 33,009.70 33,009.70 412.2K
13:00 33,009.50 33,029.50 33,006.80 33,026.60 361.8K
13:05 33,027.50 33,040.50 33,023.00 33,039.20 276.5K
13:10 33,039.30 33,041.70 33,030.90 33,030.90 247.8K
13:15 33,031.10 33,041.70 33,030.70 33,037.90 287.4K
13:20 33,040.60 33,063.90 33,039.70 33,063.90 288.7K
13:25 33,064.00 33,075.90 33,063.90 33,075.70 322.1K
13:30 33,078.50 33,092.60 33,078.50 33,091.80 243.5K
13:35 33,091.60 33,095.70 33,087.50 33,087.80 259.3K
13:40 33,090.00 33,098.80 33,088.70 33,098.80 374.1K
13:45 33,100.20 33,100.60 33,074.00 33,076.70 402.0K
13:50 33,077.70 33,089.70 33,077.70 33,085.60 276.5K
13:55 33,086.90 33,095.40 33,075.90 33,095.40 262.5K
14:00 33,095.60 33,122.20 33,095.50 33,122.20 353.0K
14:05 33,116.20 33,134.90 33,116.20 33,134.50 424.0K
14:10 33,136.00 33,143.80 33,135.10 33,143.70 310.8K
14:15 33,141.60 33,141.90 33,126.10 33,126.10 319.3K
14:20 33,125.60 33,128.20 33,102.80 33,113.60 262.5K
14:25 33,111.60 33,122.30 33,109.50 33,119.60 323.8K
14:30 33,078.40 33,134.80 33,036.80 33,093.40 2,266.4K
14:35 33,083.00 33,101.40 33,077.90 33,084.90 532.0K
14:40 33,084.90 33,084.90 33,041.30 33,058.30 892.8K
14:45 33,056.10 33,070.00 33,056.10 33,069.40 482.2K
14:50 33,070.10 33,070.10 33,022.00 33,027.00 406.6K
14:55 33,030.40 33,053.00 33,030.10 33,030.10 479.4K
15:00 33,026.90 33,074.10 33,024.40 33,070.20 436.9K
15:05 33,069.90 33,091.20 33,069.90 33,089.00 380.7K
15:10 33,090.40 33,095.40 33,086.80 33,095.40 423.9K
15:15 33,096.40 33,135.70 33,096.40 33,125.90 471.4K
15:20 33,124.90 33,132.00 33,118.50 33,131.30 351.1K
15:25 33,131.10 33,148.30 33,128.10 33,147.40 631.3K
15:30 33,141.10 33,142.80 33,102.70 33,106.30 651.6K
15:35 33,105.40 33,112.60 33,070.70 33,077.60 623.9K
15:40 33,073.50 33,077.10 33,044.90 33,058.70 584.5K
15:45 33,056.90 33,086.40 33,053.70 33,053.70 467.4K
15:50 33,050.10 33,066.20 33,033.50 33,057.40 578.3K
15:55 33,054.00 33,058.70 33,027.70 33,028.30 748.2K
16:00 33,032.40 33,056.50 33,032.40 33,050.70 424.6K
16:05 33,051.80 33,065.40 33,051.80 33,062.90 372.7K
16:10 33,065.50 33,068.40 33,055.30 33,062.80 431.7K
16:15 33,061.60 33,072.90 33,060.40 33,068.00 256.7K
16:20 33,066.00 33,069.70 33,055.50 33,068.60 337.6K
16:25 33,069.30 33,079.00 33,052.90 33,054.90 535.3K
16:30 33,052.50 33,060.20 33,048.50 33,053.30 305.0K
16:35 33,055.20 33,058.60 33,038.30 33,038.30 468.4K
16:40 33,039.10 33,040.00 33,020.30 33,031.50 433.3K
16:45 33,032.00 33,034.30 33,018.10 33,027.60 412.5K
16:50 33,029.40 33,036.90 33,022.80 33,022.80 353.2K
16:55 33,022.90 33,027.30 33,018.80 33,023.50 546.2K
17:00 33,024.90 33,026.50 33,011.50 33,025.20 648.5K
17:05 33,028.30 33,070.20 33,028.30 33,070.20 778.6K
17:10 33,069.60 33,078.70 33,062.40 33,078.70 564.4K
17:15 33,080.10 33,085.60 33,078.00 33,078.90 515.1K
17:20 33,078.40 33,079.70 33,069.10 33,069.20 824.3K
17:25 33,067.60 33,079.00 33,048.30 33,078.60 1,315.5K
17:35 33,084.00 33,084.00 33,084.00 33,084.00 37,858.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし