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 33,592.30 33,592.30 33,492.60 33,536.90 2,809.3K
09:05 33,533.60 33,533.60 33,500.00 33,516.60 889.9K
09:10 33,522.60 33,529.60 33,512.60 33,521.30 1,204.6K
09:15 33,532.90 33,552.70 33,518.20 33,536.30 1,676.4K
09:20 33,539.50 33,543.80 33,530.20 33,537.00 701.5K
09:25 33,539.20 33,584.30 33,539.20 33,567.70 597.8K
09:30 33,561.00 33,563.40 33,514.50 33,529.50 692.9K
09:35 33,535.00 33,557.50 33,522.30 33,554.50 530.8K
09:40 33,555.10 33,563.20 33,541.40 33,561.90 689.2K
09:45 33,558.00 33,558.00 33,510.00 33,510.70 605.7K
09:50 33,510.60 33,510.60 33,467.40 33,467.40 620.5K
09:55 33,459.20 33,461.50 33,425.90 33,445.80 607.0K
10:00 33,446.90 33,447.10 33,374.60 33,383.30 762.8K
10:05 33,383.80 33,433.30 33,382.10 33,431.80 536.2K
10:10 33,430.60 33,435.80 33,414.80 33,429.70 555.5K
10:15 33,430.30 33,432.00 33,415.70 33,428.30 414.3K
10:20 33,428.80 33,435.50 33,410.20 33,419.80 646.6K
10:25 33,423.20 33,423.20 33,390.00 33,399.40 804.9K
10:30 33,399.80 33,406.60 33,379.00 33,385.10 1,160.3K
10:35 33,383.20 33,421.90 33,377.10 33,421.90 404.4K
10:40 33,422.20 33,433.20 33,407.30 33,430.90 457.5K
10:45 33,431.10 33,453.30 33,431.10 33,451.80 427.5K
10:50 33,452.40 33,462.80 33,434.90 33,434.90 368.1K
10:55 33,435.70 33,435.70 33,404.60 33,404.60 425.6K
11:00 33,404.10 33,413.30 33,399.40 33,407.80 388.6K
11:05 33,407.90 33,407.90 33,393.50 33,393.80 476.3K
11:10 33,393.70 33,405.80 33,384.50 33,384.50 509.4K
11:15 33,384.60 33,389.40 33,358.20 33,358.20 385.6K
11:20 33,354.90 33,354.90 33,304.90 33,307.30 950.7K
11:25 33,306.40 33,309.40 33,276.50 33,276.60 843.6K
11:30 33,275.90 33,306.80 33,251.00 33,251.00 771.3K
11:35 33,249.80 33,249.80 33,200.30 33,202.40 1,785.9K
11:40 33,203.10 33,204.00 33,177.60 33,181.30 1,294.9K
11:45 33,183.10 33,198.50 33,175.90 33,198.50 667.4K
11:50 33,203.90 33,233.60 33,203.90 33,227.20 898.8K
11:55 33,226.50 33,247.90 33,226.50 33,236.20 476.8K
12:00 33,237.10 33,254.70 33,233.40 33,234.00 720.9K
12:05 33,223.80 33,223.80 33,194.40 33,209.30 466.0K
12:10 33,209.20 33,218.80 33,185.80 33,218.80 758.7K
12:15 33,218.50 33,240.60 33,211.60 33,240.60 448.1K
12:20 33,240.90 33,242.10 33,205.60 33,205.60 381.1K
12:25 33,205.30 33,212.20 33,188.00 33,196.90 627.5K
12:30 33,197.20 33,204.20 33,157.80 33,182.10 883.4K
12:35 33,180.60 33,189.90 33,172.90 33,181.10 478.3K
12:40 33,180.80 33,206.90 33,169.60 33,206.80 375.5K
12:45 33,206.20 33,218.10 33,201.20 33,203.20 796.3K
12:50 33,204.20 33,209.40 33,178.90 33,179.20 366.7K
12:55 33,179.70 33,185.30 33,174.70 33,182.10 526.1K
13:00 33,188.10 33,203.50 33,181.00 33,200.30 392.8K
13:05 33,200.80 33,225.30 33,200.80 33,225.30 438.0K
13:10 33,223.10 33,241.20 33,220.10 33,240.70 781.0K
13:15 33,236.60 33,257.70 33,235.70 33,256.70 335.8K
13:20 33,258.50 33,274.60 33,258.50 33,267.10 453.0K
13:25 33,267.40 33,269.80 33,244.50 33,252.30 304.1K
13:30 33,245.60 33,262.60 33,245.60 33,262.00 301.0K
13:35 33,263.90 33,263.90 33,248.30 33,250.00 253.4K
13:40 33,248.40 33,252.70 33,228.80 33,228.80 452.1K
13:45 33,229.70 33,231.90 33,202.60 33,209.20 599.8K
13:50 33,209.40 33,218.50 33,205.00 33,218.50 281.9K
13:55 33,221.70 33,238.40 33,207.00 33,207.40 481.5K
14:00 33,209.40 33,264.80 33,206.90 33,264.80 348.1K
14:05 33,264.80 33,312.30 33,264.80 33,304.20 427.7K
14:10 33,302.40 33,303.90 33,276.00 33,286.10 417.9K
14:15 33,286.70 33,296.80 33,285.60 33,285.90 282.7K
14:20 33,286.70 33,291.80 33,280.40 33,291.80 185.6K
14:25 33,294.40 33,309.80 33,294.40 33,301.60 167.6K
14:30 33,302.50 33,311.30 33,286.30 33,288.00 180.9K
14:35 33,287.60 33,287.60 33,265.50 33,268.00 274.2K
14:40 33,269.50 33,277.10 33,268.20 33,273.30 274.1K
14:45 33,273.50 33,285.60 33,273.50 33,282.10 276.6K
14:50 33,284.30 33,284.50 33,276.90 33,278.70 212.0K
14:55 33,280.60 33,295.60 33,274.60 33,295.30 597.0K
15:00 33,295.70 33,313.50 33,295.70 33,309.00 511.7K
15:05 33,307.60 33,321.00 33,306.20 33,313.70 393.7K
15:10 33,315.70 33,342.10 33,315.70 33,340.20 330.5K
15:15 33,339.60 33,356.10 33,333.60 33,353.50 304.5K
15:20 33,349.30 33,378.00 33,349.30 33,377.90 354.6K
15:25 33,378.10 33,397.30 33,375.10 33,388.10 391.9K
15:30 33,388.20 33,422.80 33,388.20 33,422.80 775.5K
15:35 33,422.20 33,422.70 33,402.90 33,411.40 659.6K
15:40 33,414.60 33,444.70 33,414.60 33,431.00 603.3K
15:45 33,431.30 33,478.10 33,431.30 33,478.10 535.6K
15:50 33,480.70 33,503.00 33,480.00 33,499.80 690.4K
15:55 33,498.10 33,499.00 33,474.70 33,494.80 1,111.7K
16:00 33,495.20 33,504.80 33,481.00 33,496.70 653.2K
16:05 33,496.40 33,507.60 33,482.40 33,504.40 436.3K
16:10 33,502.30 33,512.70 33,496.20 33,505.20 601.9K
16:15 33,503.40 33,504.80 33,493.20 33,502.30 625.0K
16:20 33,504.20 33,509.60 33,497.10 33,508.00 365.5K
16:25 33,507.60 33,509.10 33,497.00 33,499.30 425.4K
16:30 33,499.80 33,517.80 33,499.80 33,517.80 653.6K
16:35 33,518.10 33,556.10 33,517.90 33,556.00 1,071.7K
16:40 33,560.80 33,570.80 33,550.60 33,550.60 789.7K
16:45 33,553.50 33,576.90 33,553.50 33,572.40 605.9K
16:50 33,570.70 33,592.10 33,570.30 33,591.50 635.8K
16:55 33,591.60 33,597.60 33,584.90 33,589.50 770.6K
17:00 33,587.40 33,592.40 33,581.40 33,582.50 628.8K
17:05 33,583.00 33,588.40 33,575.40 33,586.60 965.9K
17:10 33,590.80 33,590.80 33,575.20 33,578.00 757.5K
17:15 33,576.30 33,588.50 33,573.30 33,579.40 811.7K
17:20 33,579.60 33,593.00 33,576.30 33,578.00 1,126.3K
17:25 33,577.70 33,579.20 33,563.60 33,579.20 1,308.9K
17:35 33,583.60 33,583.60 33,583.60 33,583.60 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