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 33,058.10 33,064.20 33,033.10 33,059.20 1,351.3K
09:05 33,073.20 33,100.60 33,073.20 33,094.90 613.7K
09:10 33,090.60 33,094.90 33,059.80 33,066.40 605.2K
09:15 33,066.50 33,077.10 33,047.80 33,071.60 620.6K
09:20 33,071.80 33,075.90 33,034.40 33,042.30 513.8K
09:25 33,042.30 33,069.90 33,042.30 33,067.80 274.0K
09:30 33,066.60 33,071.80 33,052.40 33,052.40 329.2K
09:35 33,052.50 33,064.20 33,045.00 33,048.80 401.0K
09:40 33,048.80 33,055.70 33,033.90 33,033.90 399.9K
09:45 33,034.30 33,066.20 33,030.80 33,063.80 548.9K
09:50 33,062.60 33,099.20 33,062.60 33,093.40 225.3K
09:55 33,093.70 33,105.90 33,090.40 33,100.30 353.3K
10:00 33,099.20 33,108.80 33,098.20 33,099.90 415.2K
10:05 33,098.20 33,102.30 33,080.20 33,089.70 237.8K
10:10 33,089.80 33,096.10 33,069.60 33,072.10 241.3K
10:15 33,072.60 33,104.60 33,070.10 33,096.70 386.2K
10:20 33,095.80 33,112.00 33,090.70 33,112.00 309.8K
10:25 33,111.90 33,111.90 33,088.30 33,090.70 373.2K
10:30 33,090.60 33,098.20 33,087.70 33,096.10 208.4K
10:35 33,096.00 33,116.20 33,096.00 33,111.80 302.8K
10:40 33,111.10 33,113.90 33,086.20 33,086.20 324.1K
10:45 33,082.90 33,083.00 33,045.10 33,045.10 687.1K
10:50 33,044.80 33,063.30 33,027.90 33,063.30 454.8K
10:55 33,064.90 33,074.10 33,057.00 33,066.30 297.4K
11:00 33,066.40 33,082.30 33,063.80 33,076.10 152.8K
11:05 33,076.30 33,094.60 33,075.50 33,092.80 600.0K
11:10 33,092.50 33,093.30 33,079.50 33,079.50 277.7K
11:15 33,084.40 33,089.70 33,074.80 33,086.10 231.7K
11:20 33,085.50 33,085.50 33,073.30 33,082.90 115.0K
11:25 33,082.20 33,085.10 33,076.40 33,077.30 153.7K
11:30 33,077.30 33,078.90 33,062.70 33,076.80 229.6K
11:35 33,077.00 33,091.80 33,077.00 33,091.80 185.7K
11:40 33,090.50 33,107.80 33,078.60 33,078.80 424.4K
11:45 33,078.70 33,078.70 33,055.70 33,068.40 296.1K
11:50 33,068.70 33,077.90 33,051.00 33,054.50 694.6K
11:55 33,054.20 33,072.10 33,039.30 33,072.10 579.5K
12:00 33,073.40 33,095.90 33,063.60 33,091.70 360.6K
12:05 33,091.70 33,092.30 33,085.10 33,086.40 231.7K
12:10 33,086.90 33,092.10 33,079.30 33,079.40 283.7K
12:15 33,069.70 33,085.60 33,068.50 33,085.60 281.6K
12:20 33,089.60 33,097.40 33,085.70 33,097.40 152.2K
12:25 33,097.40 33,112.90 33,097.40 33,112.90 325.0K
12:30 33,111.40 33,111.40 33,096.80 33,096.80 296.7K
12:35 33,097.40 33,104.30 33,094.80 33,097.80 297.0K
12:40 33,098.00 33,104.40 33,092.80 33,092.80 202.2K
12:45 33,092.80 33,114.30 33,090.10 33,114.30 241.0K
12:50 33,114.80 33,154.20 33,113.40 33,149.60 842.1K
12:55 33,149.90 33,150.30 33,139.00 33,150.30 188.2K
13:00 33,152.70 33,166.40 33,152.70 33,165.90 217.0K
13:05 33,165.80 33,177.50 33,165.80 33,172.10 229.5K
13:10 33,173.90 33,193.30 33,173.90 33,190.30 404.7K
13:15 33,190.60 33,190.60 33,164.40 33,164.70 809.4K
13:20 33,164.10 33,167.60 33,158.70 33,164.50 199.2K
13:25 33,163.70 33,172.10 33,154.30 33,155.20 305.5K
13:30 33,153.30 33,160.10 33,143.50 33,143.50 270.0K
13:35 33,143.00 33,153.20 33,143.00 33,148.90 157.0K
13:40 33,149.20 33,170.10 33,149.20 33,164.80 248.5K
13:45 33,162.60 33,178.70 33,162.60 33,177.40 165.6K
13:50 33,177.50 33,181.90 33,169.10 33,170.10 224.0K
13:55 33,171.60 33,171.60 33,160.10 33,161.40 428.9K
14:00 33,163.00 33,169.80 33,155.90 33,166.60 313.7K
14:05 33,167.50 33,187.10 33,166.70 33,187.10 306.2K
14:10 33,185.30 33,189.20 33,173.80 33,175.80 182.6K
14:15 33,175.90 33,178.90 33,169.30 33,173.70 388.8K
14:20 33,174.30 33,174.70 33,158.90 33,158.90 137.6K
14:25 33,161.30 33,168.00 33,160.90 33,167.40 179.7K
14:30 33,199.60 33,199.60 33,157.80 33,174.10 892.9K
14:35 33,174.70 33,183.70 33,166.10 33,166.10 278.2K
14:40 33,167.30 33,192.20 33,166.80 33,185.00 123.3K
14:45 33,186.00 33,193.80 33,182.20 33,182.20 173.5K
14:50 33,180.20 33,180.20 33,163.20 33,164.30 260.1K
14:55 33,164.60 33,167.60 33,146.60 33,165.60 447.6K
15:00 33,168.60 33,175.50 33,162.10 33,167.50 169.6K
15:05 33,167.80 33,185.70 33,167.80 33,185.60 261.3K
15:10 33,185.50 33,195.60 33,184.10 33,194.40 132.5K
15:15 33,188.40 33,191.90 33,165.10 33,174.90 544.3K
15:20 33,177.30 33,204.70 33,177.20 33,202.40 113.6K
15:25 33,202.90 33,208.60 33,197.50 33,203.00 261.5K
15:30 33,207.70 33,210.60 33,176.60 33,176.60 845.9K
15:35 33,177.20 33,196.00 33,177.20 33,196.00 594.8K
15:40 33,197.10 33,206.90 33,192.40 33,204.70 401.0K
15:45 33,205.00 33,211.70 33,201.20 33,210.60 496.8K
15:50 33,211.90 33,218.00 33,206.40 33,206.80 270.7K
15:55 33,208.10 33,228.90 33,207.60 33,227.80 281.2K
16:00 33,234.10 33,245.60 33,226.30 33,237.10 553.4K
16:05 33,239.00 33,263.10 33,239.00 33,243.80 566.9K
16:10 33,244.30 33,278.60 33,244.30 33,270.00 670.0K
16:15 33,270.10 33,270.90 33,261.30 33,262.70 280.8K
16:20 33,263.00 33,274.90 33,254.60 33,267.80 517.6K
16:25 33,267.00 33,268.10 33,255.90 33,256.40 375.6K
16:30 33,256.10 33,267.50 33,241.90 33,244.70 521.1K
16:35 33,244.40 33,257.00 33,244.40 33,253.50 208.9K
16:40 33,253.30 33,253.30 33,243.20 33,245.90 421.0K
16:45 33,245.50 33,246.00 33,235.70 33,235.90 663.8K
16:50 33,236.90 33,236.90 33,221.90 33,221.90 705.1K
16:55 33,221.70 33,234.50 33,221.70 33,233.70 371.3K
17:00 33,236.60 33,239.90 33,231.90 33,239.90 414.6K
17:05 33,238.80 33,262.50 33,237.60 33,260.90 722.4K
17:10 33,261.60 33,284.60 33,260.80 33,284.60 707.8K
17:15 33,284.30 33,289.40 33,281.60 33,282.60 1,043.7K
17:20 33,279.80 33,282.10 33,266.70 33,266.70 765.9K
17:25 33,265.90 33,273.30 33,264.90 33,271.60 1,131.2K
17:35 33,263.70 33,263.70 33,263.70 33,263.70 33,143.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし