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 34,056.20 34,165.80 34,044.30 34,157.00 2,820.5K
09:05 34,148.70 34,158.50 34,114.00 34,117.40 1,099.9K
09:10 34,117.90 34,154.10 34,116.60 34,116.60 804.8K
09:15 34,112.00 34,114.60 34,091.60 34,094.30 688.2K
09:20 34,097.60 34,115.10 34,079.80 34,079.80 617.5K
09:25 34,078.10 34,102.10 34,076.00 34,086.90 595.0K
09:30 34,086.50 34,087.40 34,073.00 34,073.00 764.3K
09:35 34,072.70 34,083.70 34,061.10 34,078.20 765.0K
09:40 34,079.60 34,079.60 34,029.10 34,035.00 637.8K
09:45 34,035.30 34,043.20 34,008.00 34,029.80 495.9K
09:50 34,030.20 34,031.60 34,014.70 34,014.70 293.7K
09:55 34,004.90 34,024.40 33,999.00 34,023.00 499.1K
10:00 34,024.70 34,041.50 34,006.00 34,008.90 476.0K
10:05 34,013.70 34,020.80 34,004.20 34,019.20 618.4K
10:10 34,019.80 34,040.60 34,010.30 34,033.80 501.7K
10:15 34,035.40 34,038.90 34,020.90 34,021.00 374.4K
10:20 34,019.40 34,036.30 34,019.40 34,033.80 287.3K
10:25 34,035.60 34,036.90 34,014.80 34,019.90 557.3K
10:30 34,021.30 34,031.80 34,020.70 34,031.80 418.6K
10:35 34,033.10 34,045.40 34,021.10 34,041.50 696.4K
10:40 34,041.10 34,043.60 34,024.40 34,024.50 456.6K
10:45 34,024.20 34,053.80 34,022.20 34,051.20 542.6K
10:50 34,052.40 34,058.40 34,047.30 34,047.30 461.3K
10:55 34,047.40 34,055.20 34,035.80 34,035.80 307.2K
11:00 34,037.10 34,060.30 34,034.60 34,059.40 664.8K
11:05 34,060.00 34,065.00 34,046.80 34,048.50 431.3K
11:10 34,048.80 34,063.80 34,047.50 34,047.50 409.9K
11:15 34,048.80 34,056.80 34,037.40 34,055.90 419.3K
11:20 34,059.90 34,060.20 34,043.20 34,043.20 409.6K
11:25 34,041.40 34,052.90 34,027.60 34,029.90 407.5K
11:30 34,022.40 34,034.90 34,017.40 34,033.10 326.7K
11:35 34,032.20 34,040.10 34,029.30 34,040.10 297.1K
11:40 34,042.50 34,061.90 34,042.40 34,061.90 500.0K
11:45 34,061.90 34,070.10 34,051.70 34,052.20 329.4K
11:50 34,051.60 34,072.40 34,050.80 34,071.70 515.6K
11:55 34,071.10 34,072.20 34,063.00 34,067.60 329.7K
12:00 34,069.50 34,108.00 34,069.50 34,107.70 733.3K
12:05 34,108.00 34,117.50 34,102.40 34,103.70 392.6K
12:10 34,102.20 34,102.20 34,096.00 34,101.20 208.2K
12:15 34,100.90 34,102.00 34,085.30 34,086.10 377.5K
12:20 34,085.90 34,096.90 34,085.90 34,086.60 365.0K
12:25 34,086.70 34,088.70 34,062.30 34,062.30 199.8K
12:30 34,063.10 34,080.70 34,063.10 34,070.70 194.5K
12:35 34,070.30 34,070.30 34,056.30 34,065.30 653.9K
12:40 34,067.00 34,091.50 34,063.50 34,087.30 339.9K
12:45 34,085.50 34,090.00 34,079.10 34,087.80 479.6K
12:50 34,088.30 34,093.90 34,085.70 34,090.70 183.1K
12:55 34,091.30 34,091.30 34,075.40 34,084.50 231.6K
13:00 34,081.10 34,085.80 34,071.60 34,072.30 476.4K
13:05 34,072.80 34,081.10 34,070.30 34,077.20 221.8K
13:10 34,078.80 34,093.70 34,074.40 34,093.70 187.3K
13:15 34,092.30 34,094.60 34,076.40 34,076.40 348.7K
13:20 34,076.80 34,083.50 34,072.80 34,079.60 424.4K
13:25 34,077.40 34,079.60 34,067.80 34,075.70 354.7K
13:30 34,075.00 34,085.90 34,062.20 34,065.60 478.7K
13:35 34,065.40 34,065.40 34,038.70 34,039.20 474.1K
13:40 34,040.10 34,044.10 34,024.10 34,025.80 374.4K
13:45 34,025.50 34,026.70 34,003.40 34,008.60 372.8K
13:50 34,006.60 34,008.60 33,988.80 33,993.40 405.8K
13:55 33,993.90 34,001.60 33,993.90 33,999.80 247.4K
14:00 33,997.60 34,005.00 33,987.60 34,002.20 500.8K
14:05 34,001.80 34,010.50 33,996.40 34,009.90 279.9K
14:10 34,009.10 34,041.60 34,009.10 34,028.90 531.3K
14:15 34,000.60 34,047.20 34,000.60 34,045.70 986.5K
14:20 34,043.70 34,070.50 34,040.30 34,070.40 601.8K
14:25 34,070.50 34,072.90 34,048.60 34,048.60 368.7K
14:30 34,056.40 34,077.00 34,044.70 34,044.70 904.5K
14:35 34,045.90 34,056.60 34,043.10 34,053.60 628.7K
14:40 34,053.80 34,055.30 34,001.00 34,001.00 447.5K
14:45 33,998.00 33,998.00 33,971.50 33,975.10 307.2K
14:50 33,979.80 33,982.40 33,970.40 33,981.80 259.3K
14:55 33,982.20 33,987.40 33,973.30 33,987.20 211.0K
15:00 33,987.30 33,997.10 33,979.40 33,979.40 378.3K
15:05 33,979.40 34,000.20 33,979.00 33,997.60 1,147.0K
15:10 33,997.80 34,009.80 33,966.40 33,966.40 1,051.0K
15:15 33,964.20 33,967.00 33,933.20 33,956.80 1,062.4K
15:20 33,956.00 33,992.30 33,945.40 33,991.70 404.4K
15:25 33,992.90 33,992.90 33,982.90 33,985.50 643.2K
15:30 33,990.40 33,992.90 33,927.50 33,940.60 1,345.2K
15:35 33,938.00 33,938.60 33,881.50 33,890.10 1,120.4K
15:40 33,892.60 33,926.90 33,892.60 33,915.20 533.1K
15:45 33,912.20 33,941.90 33,904.10 33,910.90 1,214.4K
15:50 33,904.10 33,952.90 33,903.80 33,947.90 637.3K
15:55 33,947.90 33,947.90 33,921.60 33,926.30 602.7K
16:00 33,927.50 33,928.80 33,871.30 33,871.30 556.1K
16:05 33,871.60 33,882.80 33,859.50 33,870.90 660.8K
16:10 33,871.80 33,872.70 33,842.50 33,869.50 598.4K
16:15 33,869.40 33,881.20 33,850.40 33,850.40 562.9K
16:20 33,851.00 33,881.90 33,847.40 33,881.00 524.7K
16:25 33,883.10 33,885.70 33,844.00 33,848.20 497.1K
16:30 33,848.30 33,854.80 33,846.70 33,854.30 954.0K
16:35 33,851.90 33,879.00 33,843.60 33,877.20 907.9K
16:40 33,882.10 33,900.70 33,871.30 33,873.90 782.7K
16:45 33,873.50 33,874.30 33,858.70 33,874.20 527.3K
16:50 33,873.90 33,882.80 33,872.50 33,875.90 647.5K
16:55 33,879.90 33,883.90 33,858.30 33,860.90 883.4K
17:00 33,861.30 33,866.60 33,839.70 33,843.50 822.6K
17:05 33,843.10 33,849.10 33,840.60 33,846.20 673.2K
17:10 33,845.80 33,846.20 33,821.40 33,825.60 1,291.3K
17:15 33,825.00 33,835.90 33,825.00 33,829.30 754.2K
17:20 33,829.30 33,830.60 33,795.80 33,797.70 1,471.8K
17:25 33,807.90 33,816.90 33,799.90 33,816.90 1,735.6K
17:35 33,787.40 33,787.40 33,787.40 33,787.40 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