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 33,579.60 33,663.70 33,577.30 33,638.60 2,253.2K
09:05 33,639.80 33,658.00 33,635.90 33,648.00 540.9K
09:10 33,650.80 33,658.20 33,624.40 33,658.10 787.7K
09:15 33,656.00 33,686.00 33,638.80 33,679.90 576.5K
09:20 33,675.80 33,675.80 33,639.30 33,641.80 352.4K
09:25 33,635.70 33,638.50 33,616.20 33,616.20 346.0K
09:30 33,616.10 33,628.90 33,601.00 33,602.80 365.7K
09:35 33,604.90 33,618.00 33,601.50 33,618.00 468.5K
09:40 33,625.50 33,634.90 33,599.10 33,617.30 471.0K
09:45 33,620.50 33,622.80 33,606.60 33,613.10 287.2K
09:50 33,613.90 33,621.60 33,605.20 33,606.00 318.6K
09:55 33,605.50 33,605.50 33,587.30 33,587.30 333.0K
10:00 33,588.10 33,622.50 33,588.10 33,613.90 355.8K
10:05 33,614.00 33,661.20 33,614.00 33,661.20 452.5K
10:10 33,661.00 33,661.00 33,617.30 33,617.30 356.0K
10:15 33,622.10 33,652.60 33,622.10 33,638.50 353.9K
10:20 33,634.70 33,635.20 33,611.40 33,618.30 401.8K
10:25 33,618.90 33,643.30 33,615.90 33,641.60 270.2K
10:30 33,641.20 33,654.70 33,634.10 33,649.00 302.2K
10:35 33,650.80 33,662.20 33,646.50 33,648.40 260.4K
10:40 33,650.30 33,655.40 33,618.90 33,618.90 446.9K
10:45 33,618.80 33,622.70 33,600.20 33,608.80 257.0K
10:50 33,606.90 33,619.30 33,602.50 33,604.20 362.4K
10:55 33,605.90 33,611.10 33,579.60 33,583.80 711.7K
11:00 33,582.60 33,584.40 33,579.40 33,582.90 328.6K
11:05 33,581.40 33,615.60 33,581.40 33,615.60 234.1K
11:10 33,615.20 33,642.60 33,615.20 33,640.30 243.4K
11:15 33,627.80 33,637.20 33,622.10 33,637.20 208.3K
11:20 33,636.00 33,644.30 33,630.40 33,632.50 252.1K
11:25 33,632.60 33,633.90 33,618.60 33,618.60 153.0K
11:30 33,619.40 33,625.40 33,612.60 33,618.60 245.7K
11:35 33,618.70 33,622.80 33,612.90 33,613.40 638.7K
11:40 33,613.40 33,613.70 33,588.10 33,597.40 384.6K
11:45 33,594.10 33,597.40 33,589.70 33,591.90 317.8K
11:50 33,595.30 33,600.50 33,591.30 33,600.30 813.9K
11:55 33,598.50 33,620.60 33,598.50 33,599.40 559.9K
12:00 33,598.60 33,598.60 33,584.40 33,594.80 249.6K
12:05 33,595.30 33,611.90 33,589.30 33,611.90 396.9K
12:10 33,604.80 33,608.00 33,590.80 33,593.80 214.8K
12:15 33,592.10 33,592.80 33,556.20 33,562.50 262.5K
12:20 33,564.10 33,569.50 33,562.70 33,567.50 405.6K
12:25 33,570.90 33,579.90 33,568.30 33,570.30 278.9K
12:30 33,568.80 33,571.70 33,559.30 33,559.30 362.1K
12:35 33,557.40 33,566.50 33,552.10 33,566.50 371.1K
12:40 33,565.40 33,565.90 33,546.60 33,546.60 288.4K
12:45 33,543.70 33,554.80 33,537.70 33,544.40 331.1K
12:50 33,545.60 33,547.80 33,517.90 33,526.70 403.4K
12:55 33,525.60 33,537.10 33,514.30 33,535.60 315.4K
13:00 33,533.50 33,568.90 33,532.60 33,568.70 230.3K
13:05 33,566.60 33,600.70 33,566.60 33,600.70 394.3K
13:10 33,600.80 33,609.50 33,597.90 33,609.50 222.2K
13:15 33,611.10 33,638.40 33,611.10 33,638.40 217.4K
13:20 33,638.60 33,642.70 33,614.90 33,614.90 375.8K
13:25 33,617.00 33,618.20 33,604.00 33,607.50 151.0K
13:30 33,607.00 33,615.70 33,604.10 33,615.10 287.7K
13:35 33,614.70 33,620.70 33,608.80 33,616.00 284.3K
13:40 33,615.90 33,618.40 33,605.20 33,605.20 583.0K
13:45 33,601.90 33,624.60 33,601.60 33,623.40 434.3K
13:50 33,623.00 33,634.40 33,622.10 33,631.00 239.9K
13:55 33,630.90 33,630.90 33,615.20 33,617.30 281.7K
14:00 33,616.20 33,618.00 33,607.00 33,609.20 271.9K
14:05 33,608.80 33,622.10 33,601.60 33,616.20 343.1K
14:10 33,617.00 33,622.80 33,613.20 33,622.80 244.0K
14:15 33,620.70 33,639.90 33,618.80 33,628.90 215.0K
14:20 33,628.00 33,628.30 33,609.20 33,613.20 222.5K
14:25 33,613.90 33,617.80 33,612.20 33,614.50 340.1K
14:30 33,614.10 33,614.10 33,589.30 33,590.20 426.7K
14:35 33,592.00 33,601.20 33,592.00 33,601.20 199.9K
14:40 33,604.30 33,605.00 33,584.00 33,584.20 248.6K
14:45 33,581.50 33,600.30 33,581.50 33,586.10 445.3K
14:50 33,584.30 33,584.30 33,556.80 33,560.40 397.9K
14:55 33,560.70 33,585.40 33,554.60 33,585.40 428.2K
15:00 33,590.80 33,607.90 33,586.70 33,603.90 394.7K
15:05 33,604.70 33,604.80 33,581.30 33,581.30 234.5K
15:10 33,583.00 33,610.60 33,577.40 33,610.60 317.9K
15:15 33,610.70 33,613.00 33,595.10 33,611.30 233.4K
15:20 33,612.80 33,616.30 33,607.70 33,608.90 162.9K
15:25 33,606.50 33,606.50 33,591.30 33,594.10 515.1K
15:30 33,599.30 33,618.60 33,595.90 33,618.60 631.9K
15:35 33,617.00 33,631.90 33,611.70 33,612.20 404.4K
15:40 33,612.80 33,638.10 33,612.80 33,638.10 553.8K
15:45 33,640.10 33,663.40 33,640.10 33,662.50 618.3K
15:50 33,662.90 33,664.80 33,635.20 33,635.70 443.6K
15:55 33,640.00 33,661.80 33,639.20 33,644.90 421.7K
16:00 33,648.50 33,678.20 33,648.30 33,674.00 402.5K
16:05 33,672.30 33,684.80 33,663.80 33,674.40 563.7K
16:10 33,674.90 33,674.90 33,648.00 33,648.00 721.5K
16:15 33,649.40 33,664.30 33,646.50 33,663.80 336.6K
16:20 33,663.60 33,672.90 33,658.10 33,672.20 403.1K
16:25 33,672.40 33,700.90 33,672.40 33,700.50 569.5K
16:30 33,700.10 33,720.70 33,700.10 33,716.30 481.9K
16:35 33,716.20 33,726.10 33,714.70 33,723.70 561.7K
16:40 33,725.30 33,730.50 33,719.80 33,723.20 441.0K
16:45 33,723.80 33,730.40 33,721.10 33,730.40 336.1K
16:50 33,732.30 33,737.70 33,709.00 33,709.00 507.3K
16:55 33,706.40 33,712.90 33,704.90 33,712.30 610.4K
17:00 33,712.40 33,728.20 33,712.40 33,728.10 750.4K
17:05 33,728.40 33,732.20 33,714.40 33,721.30 913.3K
17:10 33,721.00 33,721.60 33,659.30 33,673.00 1,324.5K
17:15 33,673.40 33,677.00 33,653.60 33,659.60 842.8K
17:20 33,660.00 33,669.70 33,652.00 33,657.10 1,023.4K
17:25 33,656.50 33,671.20 33,649.50 33,671.20 1,113.9K
17:35 33,675.60 33,675.60 33,675.60 33,675.60 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