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 33,730.10 33,779.60 33,725.20 33,777.80 4,160.4K
09:05 33,775.90 33,781.90 33,737.40 33,777.30 1,123.5K
09:10 33,779.10 33,804.90 33,779.10 33,800.70 1,770.8K
09:15 33,802.00 33,805.90 33,739.30 33,739.30 1,157.5K
09:20 33,737.70 33,740.70 33,720.00 33,721.70 1,115.2K
09:25 33,720.80 33,745.30 33,720.80 33,741.70 812.6K
09:30 33,738.70 33,812.50 33,731.80 33,810.30 865.5K
09:35 33,807.60 33,812.90 33,793.50 33,803.50 711.8K
09:40 33,803.80 33,822.50 33,803.80 33,810.00 894.8K
09:45 33,810.60 33,823.00 33,805.60 33,806.40 762.7K
09:50 33,804.60 33,804.60 33,780.20 33,804.50 951.3K
09:55 33,802.60 33,815.20 33,795.50 33,813.10 779.1K
10:00 33,813.70 33,837.00 33,813.00 33,819.00 974.1K
10:05 33,819.10 33,828.50 33,809.00 33,822.40 884.3K
10:10 33,821.80 33,823.10 33,790.50 33,798.30 643.1K
10:15 33,797.40 33,797.40 33,772.80 33,772.90 814.8K
10:20 33,774.60 33,775.80 33,751.30 33,760.10 648.0K
10:25 33,760.40 33,760.40 33,724.60 33,725.80 471.0K
10:30 33,725.80 33,738.90 33,725.80 33,732.40 487.8K
10:35 33,731.40 33,742.20 33,723.90 33,739.40 566.7K
10:40 33,741.10 33,753.50 33,732.20 33,743.40 719.3K
10:45 33,748.10 33,758.60 33,738.30 33,738.90 557.1K
10:50 33,740.10 33,751.90 33,726.50 33,730.10 599.0K
10:55 33,722.70 33,725.90 33,705.60 33,706.20 404.1K
11:00 33,706.10 33,716.10 33,695.80 33,695.80 1,176.2K
11:05 33,696.50 33,696.50 33,673.30 33,685.70 630.4K
11:10 33,685.20 33,694.80 33,676.20 33,694.20 367.2K
11:15 33,691.50 33,709.20 33,691.50 33,707.70 387.8K
11:20 33,707.40 33,721.80 33,707.30 33,716.20 352.7K
11:25 33,715.70 33,730.90 33,715.30 33,724.90 322.5K
11:30 33,724.10 33,737.00 33,720.50 33,728.60 518.4K
11:35 33,728.40 33,733.60 33,706.10 33,709.70 381.2K
11:40 33,706.10 33,710.70 33,700.70 33,702.20 283.3K
11:45 33,701.70 33,709.50 33,699.30 33,708.00 399.9K
11:50 33,708.70 33,732.70 33,708.70 33,726.90 626.0K
11:55 33,725.30 33,736.20 33,719.20 33,719.40 350.8K
12:00 33,720.60 33,742.50 33,719.90 33,742.50 389.0K
12:05 33,742.70 33,750.60 33,736.30 33,750.30 229.1K
12:10 33,749.90 33,755.10 33,741.80 33,741.80 234.4K
12:15 33,740.00 33,740.00 33,710.30 33,710.70 472.7K
12:20 33,711.10 33,723.50 33,710.80 33,723.30 246.2K
12:25 33,724.20 33,724.20 33,716.60 33,720.30 326.9K
12:30 33,720.40 33,735.70 33,719.50 33,734.80 331.7K
12:35 33,734.40 33,743.50 33,728.90 33,728.90 390.7K
12:40 33,727.90 33,751.90 33,725.50 33,749.50 536.8K
12:45 33,749.60 33,749.60 33,733.10 33,739.40 252.9K
12:50 33,744.30 33,744.80 33,726.80 33,727.30 306.9K
12:55 33,729.60 33,738.30 33,727.70 33,736.40 457.6K
13:00 33,740.00 33,741.80 33,727.20 33,740.40 468.4K
13:05 33,740.80 33,741.50 33,725.10 33,726.00 550.3K
13:10 33,726.00 33,726.70 33,715.10 33,715.70 577.1K
13:15 33,716.80 33,726.50 33,705.10 33,710.90 527.4K
13:20 33,710.90 33,737.20 33,708.70 33,735.50 441.9K
13:25 33,746.50 33,761.00 33,746.10 33,746.80 448.9K
13:30 33,746.60 33,757.90 33,744.20 33,757.90 253.8K
13:35 33,757.70 33,757.70 33,743.30 33,743.50 275.0K
13:40 33,742.60 33,749.70 33,738.60 33,749.70 496.1K
13:45 33,749.80 33,751.70 33,747.80 33,748.00 245.3K
13:50 33,747.70 33,766.50 33,747.60 33,764.50 376.8K
13:55 33,764.30 33,764.40 33,751.60 33,754.20 343.6K
14:00 33,754.20 33,768.90 33,747.60 33,768.90 378.5K
14:05 33,771.00 33,780.70 33,771.00 33,778.10 258.9K
14:10 33,778.00 33,785.20 33,777.80 33,780.40 281.6K
14:15 33,780.50 33,787.70 33,777.10 33,780.70 338.8K
14:20 33,781.80 33,782.80 33,764.40 33,765.10 289.8K
14:25 33,765.00 33,774.60 33,763.00 33,772.80 225.3K
14:30 33,772.40 33,774.10 33,757.10 33,767.30 328.6K
14:35 33,760.50 33,774.40 33,760.50 33,774.40 279.1K
14:40 33,776.50 33,798.70 33,776.50 33,789.90 283.7K
14:45 33,787.30 33,791.50 33,784.90 33,788.80 341.5K
14:50 33,787.50 33,797.60 33,761.80 33,762.50 570.0K
14:55 33,762.70 33,776.10 33,761.00 33,765.60 300.9K
15:00 33,768.40 33,770.90 33,758.70 33,764.30 291.6K
15:05 33,766.20 33,770.90 33,754.50 33,770.90 249.9K
15:10 33,770.80 33,786.20 33,770.50 33,780.50 329.2K
15:15 33,779.60 33,800.10 33,779.60 33,795.00 533.7K
15:20 33,793.70 33,804.70 33,793.00 33,798.60 583.0K
15:25 33,796.50 33,799.40 33,786.50 33,792.90 440.3K
15:30 33,799.90 33,807.50 33,740.60 33,756.50 656.0K
15:35 33,756.50 33,770.00 33,733.40 33,769.90 620.2K
15:40 33,769.00 33,786.10 33,764.40 33,782.10 513.9K
15:45 33,782.90 33,798.90 33,782.90 33,794.00 499.4K
15:50 33,793.00 33,810.30 33,780.50 33,781.30 497.8K
15:55 33,781.20 33,788.10 33,763.20 33,771.10 645.8K
16:00 33,771.00 33,796.30 33,771.00 33,782.70 495.9K
16:05 33,783.20 33,794.50 33,781.80 33,792.40 442.5K
16:10 33,792.40 33,804.60 33,788.70 33,802.00 603.5K
16:15 33,801.50 33,812.50 33,794.70 33,811.60 664.0K
16:20 33,810.90 33,815.50 33,775.00 33,777.00 913.6K
16:25 33,777.00 33,807.70 33,774.90 33,796.20 1,286.6K
16:30 33,793.70 33,849.80 33,793.70 33,838.40 2,695.3K
16:35 33,824.70 33,926.30 33,824.70 33,926.30 2,849.9K
16:40 33,922.70 33,937.70 33,907.90 33,911.90 2,354.9K
16:45 33,909.00 33,927.80 33,900.40 33,911.00 1,102.2K
16:50 33,907.90 33,911.60 33,888.90 33,902.10 1,082.6K
16:55 33,904.30 33,917.20 33,873.60 33,884.00 968.9K
17:00 33,879.60 33,908.30 33,875.70 33,900.60 1,083.5K
17:05 33,901.30 33,918.70 33,897.30 33,916.90 2,144.7K
17:10 33,916.10 33,929.60 33,883.10 33,894.50 1,987.5K
17:15 33,893.70 33,937.10 33,893.70 33,932.50 1,816.9K
17:20 33,935.80 33,937.60 33,918.20 33,919.60 1,501.4K
17:25 33,947.50 33,948.90 33,914.30 33,932.60 2,519.4K
17:35 33,860.20 33,860.20 33,860.20 33,860.20 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