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 33,247.60 33,313.40 33,247.60 33,301.10 2,132.3K
09:05 33,298.60 33,310.90 33,274.30 33,284.70 687.8K
09:10 33,272.00 33,272.00 33,241.20 33,246.30 858.9K
09:15 33,248.00 33,273.50 33,248.00 33,273.10 691.0K
09:20 33,275.10 33,285.50 33,259.80 33,285.50 623.7K
09:25 33,285.80 33,294.60 33,282.60 33,294.60 445.9K
09:30 33,294.00 33,329.70 33,292.30 33,329.60 407.4K
09:35 33,332.80 33,365.90 33,330.30 33,365.90 559.1K
09:40 33,365.50 33,389.90 33,360.40 33,389.40 1,126.8K
09:45 33,388.00 33,388.00 33,362.50 33,366.40 616.2K
09:50 33,365.50 33,371.20 33,356.40 33,371.20 633.6K
09:55 33,372.30 33,410.10 33,372.30 33,409.10 532.9K
10:00 33,411.50 33,418.30 33,402.30 33,412.40 578.5K
10:05 33,411.80 33,416.80 33,391.20 33,392.30 396.7K
10:10 33,391.80 33,393.90 33,369.80 33,369.80 474.0K
10:15 33,369.70 33,369.70 33,323.50 33,353.80 652.2K
10:20 33,354.10 33,354.10 33,317.90 33,317.90 253.0K
10:25 33,316.90 33,317.20 33,281.10 33,286.20 595.8K
10:30 33,282.30 33,296.30 33,273.10 33,273.10 307.2K
10:35 33,275.30 33,293.00 33,268.40 33,291.50 226.0K
10:40 33,290.40 33,303.50 33,286.70 33,298.70 384.2K
10:45 33,298.40 33,324.00 33,298.10 33,308.90 750.4K
10:50 33,307.70 33,314.30 33,303.90 33,309.30 143.4K
10:55 33,309.00 33,309.60 33,295.10 33,300.00 189.6K
11:00 33,300.50 33,337.50 33,300.50 33,332.90 247.6K
11:05 33,333.70 33,350.10 33,331.00 33,347.70 312.2K
11:10 33,347.30 33,349.60 33,336.20 33,349.60 236.6K
11:15 33,349.70 33,369.10 33,339.80 33,369.10 605.8K
11:20 33,369.80 33,371.10 33,347.80 33,349.90 295.3K
11:25 33,350.30 33,380.30 33,347.80 33,379.30 557.7K
11:30 33,380.60 33,382.40 33,361.60 33,381.00 394.4K
11:35 33,383.30 33,389.50 33,358.80 33,364.70 392.9K
11:40 33,363.70 33,363.70 33,348.00 33,352.50 193.2K
11:45 33,354.30 33,366.00 33,354.30 33,365.80 280.8K
11:50 33,365.10 33,368.40 33,347.80 33,353.10 293.7K
11:55 33,353.50 33,368.20 33,351.50 33,368.20 323.8K
12:00 33,372.10 33,387.10 33,369.80 33,382.20 306.9K
12:05 33,383.90 33,389.30 33,378.50 33,386.40 294.9K
12:10 33,386.30 33,386.70 33,378.30 33,386.50 270.8K
12:15 33,386.40 33,404.20 33,386.10 33,388.00 525.3K
12:20 33,387.30 33,397.70 33,386.40 33,386.40 242.1K
12:25 33,385.60 33,385.60 33,375.90 33,378.00 537.2K
12:30 33,377.10 33,386.80 33,377.10 33,386.20 477.2K
12:35 33,391.90 33,399.60 33,384.40 33,399.40 634.4K
12:40 33,399.40 33,403.20 33,387.60 33,390.40 430.7K
12:45 33,390.00 33,394.90 33,382.20 33,382.90 266.2K
12:50 33,386.20 33,395.40 33,383.40 33,391.80 343.1K
12:55 33,391.60 33,392.60 33,382.90 33,388.80 269.2K
13:00 33,391.90 33,393.50 33,384.10 33,384.70 227.9K
13:05 33,385.10 33,404.30 33,385.10 33,400.00 331.9K
13:10 33,401.20 33,426.00 33,401.20 33,426.00 355.9K
13:15 33,426.30 33,426.30 33,416.10 33,416.80 272.6K
13:20 33,415.50 33,427.60 33,415.50 33,424.60 206.0K
13:25 33,424.70 33,428.50 33,421.30 33,422.70 173.7K
13:30 33,422.30 33,426.10 33,418.60 33,424.60 359.3K
13:35 33,426.00 33,449.60 33,425.80 33,442.90 228.0K
13:40 33,442.80 33,449.00 33,440.30 33,445.90 211.8K
13:45 33,446.00 33,446.00 33,430.10 33,430.10 335.4K
13:50 33,430.40 33,430.40 33,426.50 33,430.00 422.8K
13:55 33,430.40 33,447.00 33,426.60 33,442.20 491.3K
14:00 33,441.90 33,459.10 33,441.90 33,459.10 918.0K
14:05 33,459.80 33,464.20 33,453.70 33,455.50 206.5K
14:10 33,452.00 33,460.10 33,452.00 33,458.90 348.8K
14:15 33,461.00 33,463.50 33,458.10 33,463.00 232.7K
14:20 33,466.90 33,474.90 33,465.30 33,474.90 278.9K
14:25 33,474.60 33,477.90 33,468.60 33,477.20 309.0K
14:30 33,479.30 33,510.70 33,479.30 33,510.70 400.7K
14:35 33,508.50 33,512.10 33,504.50 33,504.50 283.0K
14:40 33,502.90 33,504.40 33,496.10 33,497.10 299.0K
14:45 33,496.80 33,497.20 33,474.50 33,475.00 317.5K
14:50 33,476.20 33,492.90 33,476.20 33,492.20 116.6K
14:55 33,492.20 33,498.80 33,485.20 33,485.20 260.2K
15:00 33,484.70 33,485.00 33,471.50 33,474.10 365.1K
15:05 33,471.40 33,484.60 33,471.40 33,481.50 245.3K
15:10 33,483.20 33,500.10 33,482.70 33,499.80 376.2K
15:15 33,502.20 33,509.20 33,498.80 33,505.20 558.1K
15:20 33,507.10 33,518.70 33,505.50 33,512.00 587.7K
15:25 33,512.20 33,521.80 33,510.60 33,516.70 447.7K
15:30 33,513.20 33,513.20 33,485.60 33,487.50 668.4K
15:35 33,488.10 33,492.40 33,475.80 33,487.60 490.0K
15:40 33,487.90 33,511.40 33,483.10 33,509.30 650.6K
15:45 33,509.40 33,529.60 33,498.80 33,529.60 697.4K
15:50 33,531.20 33,550.70 33,531.20 33,550.40 583.4K
15:55 33,554.50 33,569.50 33,554.50 33,560.20 1,423.4K
16:00 33,561.50 33,579.70 33,558.50 33,568.40 597.5K
16:05 33,566.60 33,566.60 33,545.20 33,553.80 411.1K
16:10 33,553.00 33,571.40 33,553.00 33,569.70 518.2K
16:15 33,568.70 33,576.50 33,560.00 33,567.70 419.9K
16:20 33,568.20 33,572.80 33,564.50 33,572.80 571.0K
16:25 33,572.60 33,575.00 33,562.20 33,568.60 354.3K
16:30 33,568.10 33,578.30 33,568.10 33,573.50 701.3K
16:35 33,572.40 33,585.90 33,565.30 33,585.80 529.7K
16:40 33,584.20 33,584.20 33,570.20 33,570.20 345.2K
16:45 33,567.00 33,576.80 33,561.70 33,576.80 359.5K
16:50 33,577.50 33,580.10 33,569.00 33,569.50 330.6K
16:55 33,569.40 33,580.20 33,567.30 33,577.00 575.8K
17:00 33,582.80 33,583.50 33,571.00 33,575.30 960.1K
17:05 33,578.00 33,584.40 33,576.20 33,583.10 703.3K
17:10 33,584.10 33,598.60 33,584.10 33,598.30 756.4K
17:15 33,600.80 33,604.90 33,596.50 33,602.30 739.3K
17:20 33,608.10 33,611.90 33,603.20 33,606.50 1,043.2K
17:25 33,607.00 33,618.50 33,598.80 33,613.00 1,658.4K
17:35 33,635.10 33,635.10 33,635.10 33,635.10 26,837.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし