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 33,740.00 33,780.00 33,740.00 33,777.10 3,004.5K
09:05 33,773.90 33,775.60 33,730.00 33,765.40 1,315.0K
09:10 33,765.30 33,768.00 33,736.60 33,762.40 909.1K
09:15 33,771.90 33,778.30 33,748.90 33,756.80 903.0K
09:20 33,767.00 33,777.10 33,749.30 33,777.10 639.7K
09:25 33,775.00 33,790.10 33,760.90 33,780.40 464.7K
09:30 33,790.00 33,837.70 33,790.00 33,837.70 580.5K
09:35 33,838.40 33,865.50 33,836.20 33,860.10 695.2K
09:40 33,861.90 33,861.90 33,818.10 33,819.90 373.8K
09:45 33,821.50 33,865.30 33,821.50 33,864.60 449.3K
09:50 33,863.50 33,863.60 33,836.20 33,839.30 429.1K
09:55 33,838.60 33,847.50 33,825.70 33,825.70 413.8K
10:00 33,825.90 33,826.20 33,798.20 33,798.20 417.2K
10:05 33,798.30 33,802.20 33,791.90 33,797.70 358.6K
10:10 33,794.60 33,795.20 33,776.00 33,777.10 758.2K
10:15 33,774.50 33,778.70 33,760.90 33,778.50 545.9K
10:20 33,776.70 33,777.80 33,755.10 33,757.90 637.8K
10:25 33,757.80 33,757.80 33,737.10 33,744.20 533.2K
10:30 33,742.40 33,755.10 33,737.30 33,743.30 782.8K
10:35 33,742.90 33,758.00 33,733.60 33,756.40 681.0K
10:40 33,756.50 33,762.50 33,750.20 33,751.10 787.5K
10:45 33,751.40 33,751.40 33,728.20 33,733.00 616.3K
10:50 33,730.90 33,744.40 33,730.90 33,741.30 440.6K
10:55 33,741.20 33,742.40 33,707.20 33,707.30 700.6K
11:00 33,706.60 33,713.90 33,700.30 33,701.80 430.4K
11:05 33,702.30 33,711.40 33,692.00 33,692.90 419.8K
11:10 33,693.80 33,710.10 33,688.50 33,698.40 392.5K
11:15 33,697.40 33,700.30 33,683.00 33,689.50 776.5K
11:20 33,692.70 33,692.70 33,676.40 33,676.40 471.8K
11:25 33,675.50 33,676.50 33,669.70 33,671.40 559.1K
11:30 33,670.70 33,670.70 33,632.60 33,634.10 686.3K
11:35 33,636.40 33,670.60 33,636.40 33,670.60 644.5K
11:40 33,670.40 33,684.20 33,666.30 33,683.90 305.5K
11:45 33,683.80 33,691.20 33,675.40 33,675.40 356.7K
11:50 33,675.60 33,680.40 33,667.90 33,679.40 462.4K
11:55 33,679.20 33,684.30 33,651.60 33,653.70 837.3K
12:00 33,652.90 33,654.40 33,640.30 33,648.00 390.4K
12:05 33,647.90 33,652.60 33,640.80 33,646.80 232.6K
12:10 33,646.80 33,657.30 33,639.20 33,652.50 550.5K
12:15 33,650.60 33,651.00 33,632.50 33,636.90 475.1K
12:20 33,634.00 33,636.10 33,624.90 33,626.90 279.3K
12:25 33,626.00 33,642.00 33,624.30 33,631.70 297.4K
12:30 33,631.50 33,633.30 33,612.40 33,616.70 373.0K
12:35 33,619.10 33,619.10 33,585.20 33,588.70 1,194.5K
12:40 33,587.10 33,599.30 33,576.10 33,590.60 586.6K
12:45 33,585.80 33,590.00 33,572.40 33,590.00 589.1K
12:50 33,586.80 33,586.80 33,566.00 33,580.40 414.8K
12:55 33,577.70 33,581.20 33,571.60 33,573.20 292.6K
13:00 33,572.70 33,589.80 33,571.00 33,589.80 278.4K
13:05 33,588.80 33,601.40 33,587.30 33,601.00 297.7K
13:10 33,602.80 33,612.00 33,602.80 33,607.60 311.6K
13:15 33,609.50 33,613.90 33,581.20 33,586.40 321.4K
13:20 33,585.80 33,591.30 33,584.50 33,589.30 185.2K
13:25 33,588.40 33,595.40 33,580.20 33,593.60 254.4K
13:30 33,591.50 33,603.50 33,585.80 33,600.00 360.7K
13:35 33,599.90 33,604.00 33,593.10 33,597.10 521.9K
13:40 33,597.00 33,616.00 33,597.00 33,609.70 405.9K
13:45 33,609.30 33,612.70 33,603.80 33,610.60 548.0K
13:50 33,607.90 33,608.30 33,595.00 33,599.20 356.0K
13:55 33,596.90 33,606.00 33,596.00 33,596.00 207.6K
14:00 33,595.50 33,615.70 33,593.60 33,614.10 367.2K
14:05 33,613.90 33,630.30 33,613.20 33,630.30 408.8K
14:10 33,630.70 33,662.20 33,630.70 33,662.20 180.9K
14:15 33,663.10 33,685.40 33,660.10 33,680.30 525.3K
14:20 33,680.30 33,680.30 33,658.30 33,658.30 422.8K
14:25 33,657.60 33,676.90 33,657.60 33,674.80 254.1K
14:30 33,673.90 33,677.20 33,667.60 33,677.20 341.4K
14:35 33,681.10 33,688.80 33,680.00 33,685.20 265.2K
14:40 33,685.60 33,691.30 33,684.30 33,688.70 358.3K
14:45 33,689.10 33,692.50 33,678.40 33,688.10 282.0K
14:50 33,688.40 33,695.10 33,682.10 33,695.10 207.3K
14:55 33,695.50 33,696.80 33,682.00 33,686.80 229.6K
15:00 33,683.40 33,708.80 33,683.40 33,708.80 201.3K
15:05 33,710.80 33,720.30 33,708.70 33,720.30 364.2K
15:10 33,719.80 33,736.90 33,719.80 33,736.40 244.2K
15:15 33,737.00 33,737.00 33,727.50 33,732.10 468.4K
15:20 33,733.90 33,757.20 33,733.40 33,756.40 311.3K
15:25 33,758.20 33,764.70 33,750.60 33,763.80 267.5K
15:30 33,766.30 33,813.40 33,766.30 33,806.70 736.7K
15:35 33,802.90 33,802.90 33,759.20 33,765.80 441.4K
15:40 33,766.00 33,775.30 33,744.70 33,744.70 377.2K
15:45 33,745.50 33,758.30 33,741.80 33,751.10 368.8K
15:50 33,751.10 33,778.80 33,751.10 33,771.80 486.4K
15:55 33,770.60 33,770.90 33,752.90 33,753.70 378.5K
16:00 33,753.80 33,763.30 33,740.70 33,741.10 357.7K
16:05 33,743.10 33,751.30 33,734.70 33,734.70 454.6K
16:10 33,734.80 33,747.50 33,731.20 33,732.20 408.4K
16:15 33,730.70 33,745.20 33,730.40 33,734.30 329.8K
16:20 33,734.00 33,737.40 33,707.90 33,707.90 610.3K
16:25 33,708.00 33,708.30 33,680.50 33,683.50 577.8K
16:30 33,683.60 33,707.20 33,682.30 33,690.90 530.9K
16:35 33,688.00 33,707.50 33,683.40 33,705.50 373.6K
16:40 33,705.80 33,705.80 33,675.30 33,675.30 554.9K
16:45 33,675.70 33,675.70 33,644.70 33,644.80 739.7K
16:50 33,643.80 33,653.90 33,643.60 33,646.30 468.4K
16:55 33,647.60 33,654.50 33,642.40 33,647.00 503.2K
17:00 33,647.80 33,649.60 33,628.40 33,628.40 1,034.3K
17:05 33,626.40 33,626.40 33,599.50 33,608.10 1,446.7K
17:10 33,608.50 33,619.20 33,605.90 33,618.70 1,453.2K
17:15 33,618.80 33,621.00 33,602.70 33,609.90 886.2K
17:20 33,608.10 33,608.10 33,593.10 33,597.10 1,481.1K
17:25 33,597.90 33,609.90 33,586.50 33,609.90 1,751.8K
17:35 33,607.40 33,607.40 33,607.40 33,607.40 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