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 33,684.40 33,696.30 33,668.30 33,677.50 2,852.7K
09:05 33,681.80 33,684.20 33,634.40 33,642.10 1,061.5K
09:10 33,642.10 33,642.10 33,573.40 33,577.60 457.3K
09:15 33,574.50 33,584.50 33,555.30 33,559.70 889.9K
09:20 33,555.40 33,590.40 33,552.00 33,590.40 680.7K
09:25 33,589.80 33,594.00 33,579.50 33,581.20 377.4K
09:30 33,579.20 33,595.50 33,568.40 33,595.50 517.1K
09:35 33,596.00 33,604.00 33,590.50 33,601.10 529.1K
09:40 33,600.50 33,624.20 33,595.70 33,624.10 697.1K
09:45 33,616.30 33,616.40 33,602.80 33,611.20 386.9K
09:50 33,611.40 33,643.90 33,611.40 33,643.60 424.8K
09:55 33,642.60 33,661.60 33,642.60 33,653.60 398.0K
10:00 33,653.20 33,654.10 33,630.60 33,646.00 393.4K
10:05 33,648.40 33,662.40 33,633.60 33,662.40 299.4K
10:10 33,660.40 33,661.80 33,646.50 33,646.50 280.7K
10:15 33,645.20 33,645.20 33,621.10 33,625.00 293.3K
10:20 33,627.70 33,660.00 33,627.70 33,652.60 470.4K
10:25 33,653.30 33,675.60 33,653.30 33,674.50 334.3K
10:30 33,675.80 33,678.20 33,661.90 33,673.30 613.9K
10:35 33,674.10 33,676.20 33,634.20 33,637.60 845.0K
10:40 33,638.90 33,672.60 33,638.50 33,666.20 493.7K
10:45 33,664.50 33,668.10 33,651.30 33,667.50 296.3K
10:50 33,669.10 33,693.50 33,667.20 33,689.70 300.7K
10:55 33,690.20 33,712.60 33,690.20 33,712.60 449.2K
11:00 33,715.10 33,729.90 33,710.10 33,729.90 447.5K
11:05 33,730.90 33,754.30 33,730.90 33,754.30 701.3K
11:10 33,755.00 33,782.20 33,755.00 33,782.20 647.4K
11:15 33,783.80 33,793.40 33,778.60 33,793.10 681.2K
11:20 33,793.40 33,793.40 33,779.50 33,791.10 789.5K
11:25 33,791.40 33,797.20 33,783.60 33,795.20 621.7K
11:30 33,795.90 33,798.90 33,770.70 33,772.30 887.4K
11:35 33,772.20 33,783.70 33,768.30 33,783.50 587.9K
11:40 33,782.60 33,792.90 33,765.90 33,768.30 763.6K
11:45 33,768.60 33,790.90 33,762.10 33,790.90 883.8K
11:50 33,787.20 33,867.00 33,787.10 33,867.00 6,576.2K
11:55 33,860.80 33,873.00 33,846.10 33,856.20 5,417.4K
12:00 33,835.70 33,860.60 33,835.70 33,837.20 1,265.7K
12:05 33,836.70 33,838.40 33,788.80 33,804.50 726.6K
12:10 33,804.90 33,804.90 33,767.00 33,781.40 455.2K
12:15 33,785.80 33,785.80 33,766.00 33,767.00 531.1K
12:20 33,767.60 33,788.60 33,767.60 33,770.60 384.0K
12:25 33,770.50 33,773.80 33,754.00 33,764.30 204.1K
12:30 33,764.80 33,766.80 33,757.00 33,763.20 236.9K
12:35 33,763.20 33,783.30 33,760.10 33,770.60 588.3K
12:40 33,770.90 33,785.50 33,767.30 33,781.30 257.5K
12:45 33,779.50 33,784.80 33,751.00 33,751.00 301.2K
12:50 33,751.50 33,757.70 33,748.70 33,754.70 203.4K
12:55 33,750.70 33,769.70 33,747.00 33,769.70 208.5K
13:00 33,770.90 33,787.90 33,770.90 33,785.10 271.7K
13:05 33,784.50 33,786.40 33,778.90 33,779.40 173.3K
13:10 33,779.00 33,779.00 33,770.40 33,771.00 165.1K
13:15 33,771.00 33,780.10 33,768.40 33,772.00 454.0K
13:20 33,772.50 33,773.80 33,760.50 33,761.10 183.0K
13:25 33,763.50 33,766.40 33,761.90 33,764.90 234.6K
13:30 33,764.30 33,795.20 33,761.60 33,792.30 457.3K
13:35 33,791.00 33,792.70 33,778.00 33,780.00 326.8K
13:40 33,779.20 33,779.20 33,766.10 33,775.90 228.9K
13:45 33,776.50 33,782.40 33,775.00 33,775.90 201.9K
13:50 33,776.60 33,792.30 33,775.40 33,787.40 163.7K
13:55 33,787.20 33,790.80 33,768.40 33,769.30 320.8K
14:00 33,767.60 33,789.90 33,767.60 33,789.90 103.2K
14:05 33,790.30 33,793.60 33,780.50 33,780.50 169.5K
14:10 33,780.90 33,793.10 33,780.20 33,792.10 194.1K
14:15 33,791.90 33,792.40 33,783.90 33,783.90 189.8K
14:20 33,782.40 33,786.80 33,778.40 33,782.50 338.0K
14:25 33,784.60 33,785.10 33,761.80 33,767.10 327.5K
14:30 33,765.30 33,776.90 33,754.70 33,757.30 405.0K
14:35 33,755.40 33,756.90 33,741.20 33,748.40 337.3K
14:40 33,748.30 33,751.80 33,745.10 33,751.70 378.9K
14:45 33,751.60 33,760.50 33,751.30 33,758.10 417.5K
14:50 33,763.20 33,763.20 33,751.10 33,756.00 267.5K
14:55 33,756.50 33,758.90 33,748.10 33,748.10 227.7K
15:00 33,748.00 33,779.70 33,746.70 33,779.10 552.9K
15:05 33,777.80 33,781.20 33,775.10 33,781.00 242.0K
15:10 33,781.90 33,795.00 33,781.90 33,792.10 581.4K
15:15 33,792.80 33,794.30 33,775.50 33,775.50 308.6K
15:20 33,776.80 33,781.90 33,773.70 33,773.70 355.7K
15:25 33,774.30 33,786.30 33,760.60 33,760.90 332.5K
15:30 33,754.50 33,763.80 33,719.80 33,719.80 621.2K
15:35 33,719.10 33,747.10 33,713.90 33,747.10 448.3K
15:40 33,754.60 33,759.50 33,747.70 33,756.00 395.7K
15:45 33,756.90 33,768.00 33,756.90 33,759.30 225.8K
15:50 33,759.00 33,759.00 33,750.00 33,753.30 299.1K
15:55 33,753.30 33,753.30 33,738.00 33,738.00 322.4K
16:00 33,737.50 33,737.50 33,718.60 33,736.00 622.8K
16:05 33,735.70 33,744.50 33,725.30 33,725.30 581.8K
16:10 33,725.50 33,725.50 33,694.90 33,720.20 828.8K
16:15 33,690.40 33,769.60 33,690.40 33,767.80 6,442.4K
16:20 33,749.90 33,775.50 33,743.50 33,758.60 6,011.3K
16:25 33,751.20 33,772.60 33,744.50 33,766.80 5,635.7K
16:30 33,767.00 33,781.70 33,753.50 33,763.00 8,360.4K
16:35 33,767.10 33,767.10 33,733.60 33,740.60 5,450.9K
16:40 33,738.70 33,756.60 33,736.10 33,755.60 6,145.7K
16:45 33,759.20 33,762.50 33,745.70 33,755.90 547.3K
16:50 33,754.50 33,777.90 33,752.60 33,772.00 377.5K
16:55 33,773.50 33,809.40 33,771.40 33,803.50 434.4K
17:00 33,802.80 33,803.20 33,786.20 33,786.20 540.0K
17:05 33,781.90 33,798.00 33,777.90 33,798.00 757.8K
17:10 33,797.30 33,798.60 33,788.70 33,793.80 700.2K
17:15 33,793.20 33,809.20 33,793.20 33,805.00 574.0K
17:20 33,804.40 33,804.40 33,785.90 33,799.60 925.6K
17:25 33,800.10 33,818.20 33,793.20 33,812.20 1,601.9K
17:35 33,845.90 33,845.90 33,845.90 33,845.90 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