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 33,800.50 33,899.00 33,800.50 33,884.90 3,348.7K
09:05 33,888.10 33,902.10 33,874.50 33,878.10 776.5K
09:10 33,880.10 33,899.70 33,858.00 33,860.60 1,059.3K
09:15 33,861.00 33,884.30 33,844.70 33,844.70 1,136.3K
09:20 33,844.60 33,873.90 33,835.70 33,838.70 1,386.4K
09:25 33,839.30 33,909.90 33,832.90 33,909.90 832.0K
09:30 33,902.50 33,930.30 33,901.30 33,930.30 785.8K
09:35 33,929.60 33,950.00 33,922.50 33,922.50 753.4K
09:40 33,921.30 33,946.10 33,916.50 33,934.20 834.7K
09:45 33,932.70 33,933.40 33,905.90 33,914.80 494.9K
09:50 33,915.00 33,934.40 33,912.40 33,914.00 448.4K
09:55 33,913.90 33,923.90 33,910.40 33,921.90 335.2K
10:00 33,922.80 33,944.20 33,920.60 33,941.90 433.8K
10:05 33,943.00 33,943.00 33,888.90 33,896.20 678.9K
10:10 33,893.10 33,909.30 33,887.90 33,894.80 457.9K
10:15 33,892.30 33,907.10 33,886.50 33,903.80 991.4K
10:20 33,904.60 33,917.50 33,879.00 33,879.00 837.0K
10:25 33,878.10 33,898.50 33,867.60 33,897.40 361.9K
10:30 33,897.10 33,906.80 33,887.50 33,890.10 326.8K
10:35 33,890.40 33,890.40 33,853.40 33,853.50 693.6K
10:40 33,853.50 33,857.70 33,833.60 33,857.70 603.2K
10:45 33,862.60 33,871.20 33,842.50 33,844.30 501.9K
10:50 33,844.10 33,871.30 33,842.60 33,842.60 411.3K
10:55 33,838.90 33,845.80 33,821.30 33,829.70 901.2K
11:00 33,829.80 33,844.40 33,825.60 33,838.60 443.3K
11:05 33,837.40 33,837.40 33,806.90 33,836.00 467.9K
11:10 33,836.20 33,883.00 33,835.50 33,882.10 374.8K
11:15 33,882.50 33,904.00 33,880.50 33,893.20 552.2K
11:20 33,893.10 33,902.80 33,881.20 33,881.20 503.2K
11:25 33,880.80 33,880.80 33,844.60 33,844.60 623.9K
11:30 33,843.90 33,860.90 33,840.40 33,845.70 549.9K
11:35 33,846.60 33,849.90 33,812.40 33,814.50 791.0K
11:40 33,812.50 33,814.20 33,791.00 33,799.50 733.5K
11:45 33,793.00 33,795.50 33,768.00 33,795.50 717.8K
11:50 33,792.50 33,807.60 33,792.00 33,800.50 575.1K
11:55 33,805.90 33,822.10 33,805.40 33,820.60 854.5K
12:00 33,829.00 33,842.80 33,820.80 33,820.90 445.5K
12:05 33,820.80 33,831.70 33,815.90 33,817.60 283.4K
12:10 33,813.80 33,819.00 33,807.60 33,819.00 220.7K
12:15 33,818.40 33,842.80 33,817.50 33,842.70 222.5K
12:20 33,844.50 33,846.60 33,832.50 33,839.90 409.8K
12:25 33,840.70 33,854.20 33,839.40 33,847.60 302.1K
12:30 33,838.20 33,845.60 33,824.60 33,827.60 479.1K
12:35 33,829.10 33,842.40 33,824.80 33,834.20 383.3K
12:40 33,834.60 33,852.90 33,834.60 33,852.90 351.8K
12:45 33,852.20 33,853.50 33,845.40 33,851.00 239.6K
12:50 33,850.60 33,855.30 33,839.80 33,841.70 178.1K
12:55 33,843.30 33,854.30 33,838.30 33,849.90 263.7K
13:00 33,854.20 33,859.50 33,842.80 33,850.20 373.6K
13:05 33,850.10 33,879.80 33,845.00 33,879.80 606.6K
13:10 33,880.60 33,889.60 33,880.60 33,888.00 344.1K
13:15 33,890.30 33,910.80 33,889.40 33,909.40 699.5K
13:20 33,909.30 33,916.80 33,904.80 33,914.50 490.8K
13:25 33,916.40 33,916.40 33,893.10 33,901.90 394.4K
13:30 33,901.30 33,905.00 33,899.00 33,899.70 237.3K
13:35 33,899.60 33,903.40 33,884.70 33,884.70 333.8K
13:40 33,885.20 33,890.70 33,876.90 33,889.30 300.4K
13:45 33,888.90 33,898.80 33,883.70 33,884.00 328.5K
13:50 33,886.00 33,888.20 33,882.20 33,883.30 314.5K
13:55 33,882.90 33,933.30 33,882.90 33,933.00 662.3K
14:00 33,936.10 33,975.30 33,935.70 33,974.70 683.2K
14:05 33,975.40 33,978.20 33,963.70 33,976.80 601.5K
14:10 33,973.70 33,992.70 33,966.60 33,986.30 606.9K
14:15 33,989.00 34,000.10 33,986.40 33,997.70 655.1K
14:20 33,995.60 34,001.60 33,989.90 33,991.80 259.8K
14:25 33,992.50 34,008.60 33,987.20 33,987.80 650.7K
14:30 33,986.10 33,991.30 33,980.50 33,983.30 344.6K
14:35 33,983.40 33,997.20 33,983.00 33,991.00 569.8K
14:40 33,989.70 34,007.40 33,983.70 33,983.90 748.1K
14:45 33,983.10 33,995.90 33,975.90 33,993.60 871.8K
14:50 33,992.80 33,993.80 33,978.90 33,986.20 873.1K
14:55 33,985.40 33,985.40 33,963.50 33,965.50 374.8K
15:00 33,971.30 33,977.70 33,970.10 33,973.50 392.1K
15:05 33,973.00 33,987.10 33,965.30 33,965.30 441.0K
15:10 33,964.60 33,967.30 33,945.00 33,967.30 407.8K
15:15 33,963.90 33,974.30 33,961.90 33,970.00 455.1K
15:20 33,969.80 33,971.80 33,958.60 33,971.80 403.5K
15:25 33,972.10 33,972.10 33,956.10 33,962.20 302.8K
15:30 33,958.20 33,991.50 33,951.80 33,990.70 1,403.1K
15:35 33,990.60 34,003.10 33,984.90 33,997.10 827.7K
15:40 33,996.30 34,025.30 33,991.30 34,023.80 724.0K
15:45 34,024.70 34,027.80 34,012.70 34,016.40 701.4K
15:50 34,012.20 34,032.50 34,010.70 34,031.50 1,060.4K
15:55 34,030.90 34,057.70 34,030.90 34,050.90 794.2K
16:00 34,058.80 34,090.50 34,058.80 34,087.20 797.6K
16:05 34,088.60 34,117.90 34,086.80 34,111.40 1,181.4K
16:10 34,109.20 34,112.40 34,079.70 34,081.10 713.9K
16:15 34,083.40 34,125.70 34,082.50 34,116.50 1,469.1K
16:20 34,116.00 34,116.00 34,084.20 34,084.20 576.2K
16:25 34,079.70 34,090.60 34,079.50 34,080.10 760.5K
16:30 34,077.50 34,095.20 34,065.70 34,089.30 1,097.3K
16:35 34,089.70 34,091.60 34,056.60 34,056.60 718.3K
16:40 34,055.40 34,064.90 34,054.50 34,058.60 650.1K
16:45 34,060.20 34,064.00 34,043.90 34,050.80 601.1K
16:50 34,053.50 34,068.40 34,051.40 34,066.60 730.0K
16:55 34,066.90 34,088.60 34,065.50 34,088.60 833.9K
17:00 34,087.60 34,087.70 34,067.70 34,077.70 789.2K
17:05 34,078.00 34,078.10 34,049.70 34,059.10 1,190.8K
17:10 34,061.50 34,089.40 34,061.30 34,088.60 1,114.2K
17:15 34,086.90 34,096.80 34,086.30 34,093.30 1,403.0K
17:20 34,091.60 34,100.20 34,084.40 34,096.80 1,491.0K
17:25 34,095.80 34,099.50 34,068.50 34,074.10 2,453.2K
17:35 34,048.80 34,048.80 34,048.80 34,048.80 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