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 33,660.40 33,664.60 33,602.60 33,660.20 3,563.2K
09:05 33,660.20 33,743.80 33,655.20 33,733.50 1,032.8K
09:10 33,723.40 33,730.80 33,711.00 33,714.40 606.7K
09:15 33,703.60 33,732.40 33,698.70 33,702.90 778.7K
09:20 33,695.90 33,708.00 33,690.10 33,705.30 509.7K
09:25 33,709.70 33,720.40 33,701.70 33,715.80 437.7K
09:30 33,757.80 33,790.50 33,742.80 33,788.60 1,285.0K
09:35 33,787.70 33,796.90 33,753.90 33,754.70 674.6K
09:40 33,758.20 33,766.00 33,742.10 33,748.30 498.3K
09:45 33,752.90 33,795.60 33,752.90 33,791.70 270.8K
09:50 33,792.10 33,802.20 33,791.70 33,798.60 275.8K
09:55 33,797.80 33,807.20 33,794.40 33,794.50 439.0K
10:00 33,790.40 33,791.90 33,740.70 33,747.70 703.5K
10:05 33,746.40 33,755.90 33,733.30 33,755.90 610.9K
10:10 33,761.10 33,805.80 33,761.10 33,801.30 979.3K
10:15 33,805.40 33,837.60 33,803.80 33,835.50 857.6K
10:20 33,837.10 33,843.90 33,828.30 33,829.70 427.8K
10:25 33,828.90 33,833.60 33,816.50 33,825.40 287.2K
10:30 33,826.20 33,846.60 33,814.90 33,826.10 359.8K
10:35 33,827.00 33,841.30 33,820.60 33,827.20 299.1K
10:40 33,827.70 33,828.00 33,804.10 33,807.90 245.9K
10:45 33,811.40 33,811.40 33,788.80 33,804.10 251.8K
10:50 33,805.30 33,805.30 33,767.40 33,769.90 275.3K
10:55 33,765.80 33,766.20 33,751.90 33,761.80 620.5K
11:00 33,762.10 33,765.50 33,728.90 33,732.80 440.0K
11:05 33,731.10 33,751.30 33,724.80 33,749.90 278.3K
11:10 33,749.70 33,752.40 33,738.80 33,749.00 369.4K
11:15 33,747.70 33,771.80 33,747.50 33,771.80 265.7K
11:20 33,769.70 33,777.60 33,760.90 33,777.20 526.0K
11:25 33,778.90 33,782.70 33,766.20 33,767.60 561.5K
11:30 33,768.00 33,770.30 33,745.80 33,770.30 424.1K
11:35 33,769.50 33,778.70 33,764.50 33,766.10 375.8K
11:40 33,775.70 33,775.70 33,737.50 33,738.80 471.7K
11:45 33,739.20 33,742.30 33,711.10 33,712.10 460.1K
11:50 33,712.80 33,731.60 33,709.40 33,725.80 370.7K
11:55 33,718.20 33,724.60 33,708.50 33,724.50 405.2K
12:00 33,725.00 33,736.40 33,722.70 33,735.60 240.0K
12:05 33,738.10 33,746.40 33,726.40 33,727.60 299.4K
12:10 33,723.80 33,726.40 33,709.30 33,718.40 257.8K
12:15 33,716.00 33,728.90 33,709.60 33,710.90 270.8K
12:20 33,711.00 33,711.30 33,700.70 33,703.90 467.8K
12:25 33,707.00 33,707.00 33,689.60 33,689.60 858.3K
12:30 33,691.50 33,699.50 33,686.00 33,692.40 494.5K
12:35 33,694.20 33,700.10 33,691.20 33,692.70 319.0K
12:40 33,692.00 33,692.00 33,674.40 33,681.50 525.5K
12:45 33,681.50 33,687.60 33,673.60 33,675.60 362.1K
12:50 33,675.60 33,689.00 33,675.40 33,685.10 429.5K
12:55 33,684.30 33,693.70 33,683.70 33,686.10 314.7K
13:00 33,688.50 33,700.10 33,687.70 33,694.10 1,118.7K
13:05 33,695.80 33,708.60 33,695.10 33,707.90 327.1K
13:10 33,712.10 33,737.50 33,712.10 33,733.80 425.3K
13:15 33,733.00 33,735.70 33,714.80 33,714.80 399.8K
13:20 33,716.60 33,719.70 33,713.60 33,715.00 351.3K
13:25 33,715.80 33,717.40 33,704.20 33,707.30 214.1K
13:30 33,709.50 33,717.00 33,697.10 33,716.90 311.7K
13:35 33,716.20 33,723.30 33,709.90 33,723.20 155.0K
13:40 33,724.00 33,734.80 33,722.90 33,732.90 163.2K
13:45 33,731.10 33,762.50 33,729.90 33,762.50 308.5K
13:50 33,764.60 33,773.10 33,752.30 33,770.80 825.9K
13:55 33,770.50 33,771.30 33,751.70 33,751.70 495.6K
14:00 33,751.40 33,755.50 33,744.20 33,744.20 247.5K
14:05 33,741.70 33,741.70 33,723.30 33,730.00 287.7K
14:10 33,728.90 33,734.30 33,719.90 33,724.60 269.3K
14:15 33,726.70 33,729.30 33,714.90 33,716.20 161.8K
14:20 33,716.70 33,739.40 33,712.70 33,739.40 191.9K
14:25 33,740.00 33,746.10 33,732.90 33,732.90 200.4K
14:30 33,734.40 33,742.00 33,731.10 33,742.00 311.6K
14:35 33,742.50 33,765.10 33,742.50 33,755.70 568.8K
14:40 33,751.30 33,751.30 33,718.40 33,718.40 305.5K
14:45 33,716.30 33,726.90 33,716.10 33,721.40 199.2K
14:50 33,721.80 33,733.60 33,719.00 33,732.70 296.7K
14:55 33,732.40 33,763.20 33,732.40 33,763.20 387.5K
15:00 33,770.40 33,778.00 33,762.70 33,768.20 432.8K
15:05 33,767.60 33,796.00 33,767.60 33,796.00 291.1K
15:10 33,796.10 33,812.50 33,796.10 33,810.60 330.6K
15:15 33,810.20 33,819.20 33,806.90 33,819.20 346.2K
15:20 33,817.10 33,827.50 33,816.60 33,817.70 384.7K
15:25 33,811.60 33,820.30 33,805.80 33,817.80 345.0K
15:30 33,813.50 33,823.00 33,811.40 33,812.10 1,134.9K
15:35 33,812.80 33,815.40 33,802.60 33,810.80 454.1K
15:40 33,811.00 33,825.00 33,800.70 33,801.70 650.4K
15:45 33,806.20 33,813.30 33,793.80 33,813.20 489.3K
15:50 33,813.30 33,839.40 33,800.80 33,839.40 404.2K
15:55 33,839.40 33,843.20 33,820.10 33,831.90 472.7K
16:00 33,832.70 33,832.70 33,800.20 33,801.90 617.5K
16:05 33,800.00 33,800.00 33,770.50 33,770.60 314.8K
16:10 33,771.00 33,772.00 33,751.90 33,764.80 347.4K
16:15 33,761.50 33,761.50 33,741.80 33,755.60 473.8K
16:20 33,749.60 33,753.80 33,726.30 33,751.20 411.8K
16:25 33,750.50 33,762.30 33,741.60 33,742.00 399.0K
16:30 33,735.90 33,744.40 33,729.70 33,738.30 622.7K
16:35 33,738.70 33,749.40 33,738.70 33,744.60 396.1K
16:40 33,738.00 33,738.10 33,709.90 33,713.70 759.8K
16:45 33,708.20 33,710.20 33,677.70 33,693.80 727.2K
16:50 33,694.30 33,702.70 33,677.60 33,679.50 631.6K
16:55 33,680.30 33,687.20 33,671.40 33,673.20 865.1K
17:00 33,673.80 33,686.80 33,661.20 33,661.20 748.0K
17:05 33,659.80 33,659.80 33,640.60 33,643.20 882.9K
17:10 33,643.10 33,670.40 33,643.10 33,664.20 571.1K
17:15 33,661.00 33,661.00 33,653.80 33,656.50 428.9K
17:20 33,657.80 33,660.50 33,632.10 33,632.50 1,122.8K
17:25 33,635.00 33,646.30 33,623.90 33,626.50 1,403.5K
17:35 33,603.70 33,603.70 33,603.70 33,603.70 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