IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,921.90
最終更新: 2025-10-08
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 33,589.20 33,612.80 33,560.20 33,574.40 1,778.8K
09:05 33,577.60 33,603.30 33,572.10 33,603.30 826.7K
09:10 33,599.00 33,603.40 33,555.20 33,556.60 598.5K
09:15 33,553.90 33,553.90 33,492.90 33,492.90 703.0K
09:20 33,501.80 33,553.50 33,501.80 33,524.20 696.8K
09:25 33,524.20 33,546.50 33,504.80 33,538.10 453.2K
09:30 33,537.50 33,551.00 33,530.70 33,550.40 426.7K
09:35 33,550.70 33,581.00 33,544.20 33,569.00 408.6K
09:40 33,568.40 33,577.20 33,557.40 33,575.20 287.6K
09:45 33,576.00 33,583.70 33,557.60 33,558.30 440.3K
09:50 33,556.40 33,578.70 33,552.60 33,578.30 346.7K
09:55 33,576.00 33,588.80 33,569.60 33,588.80 192.9K
10:00 33,586.50 33,594.50 33,583.80 33,594.20 305.2K
10:05 33,593.80 33,593.80 33,567.30 33,568.20 421.2K
10:10 33,566.70 33,567.40 33,550.80 33,557.60 342.6K
10:15 33,558.00 33,558.10 33,511.00 33,537.10 636.4K
10:20 33,539.50 33,548.90 33,523.80 33,540.00 263.2K
10:25 33,543.10 33,543.10 33,527.00 33,537.40 207.6K
10:30 33,539.10 33,584.00 33,537.20 33,584.00 305.9K
10:35 33,585.60 33,609.50 33,585.60 33,598.80 440.1K
10:40 33,600.30 33,612.90 33,600.10 33,612.90 1,146.1K
10:45 33,612.90 33,614.30 33,604.10 33,606.70 1,086.4K
10:50 33,608.50 33,613.00 33,590.00 33,593.40 516.7K
10:55 33,592.10 33,615.80 33,592.10 33,607.00 439.3K
11:00 33,604.40 33,642.30 33,604.40 33,635.90 599.4K
11:05 33,636.40 33,663.00 33,635.90 33,660.70 480.8K
11:10 33,661.60 33,663.60 33,637.90 33,656.90 572.6K
11:15 33,658.60 33,676.50 33,652.20 33,673.80 443.7K
11:20 33,670.50 33,679.10 33,655.40 33,679.10 415.7K
11:25 33,681.70 33,685.80 33,676.90 33,682.40 604.1K
11:30 33,683.50 33,689.30 33,668.00 33,671.70 389.6K
11:35 33,666.20 33,666.30 33,644.80 33,652.50 532.3K
11:40 33,654.40 33,665.50 33,649.30 33,662.40 274.0K
11:45 33,663.60 33,667.10 33,651.60 33,667.10 375.7K
11:50 33,665.20 33,667.00 33,642.30 33,645.70 1,678.9K
11:55 33,644.40 33,644.40 33,609.30 33,609.30 1,706.2K
12:00 33,608.50 33,619.10 33,604.90 33,608.20 166.7K
12:05 33,608.20 33,608.20 33,595.10 33,602.10 332.6K
12:10 33,600.90 33,615.00 33,593.50 33,593.50 423.4K
12:15 33,594.60 33,596.70 33,577.50 33,578.60 227.3K
12:20 33,578.40 33,578.40 33,564.10 33,568.90 311.9K
12:25 33,568.50 33,581.40 33,565.60 33,573.70 135.5K
12:30 33,573.70 33,590.80 33,567.90 33,568.10 487.4K
12:35 33,568.30 33,573.40 33,552.80 33,571.40 258.3K
12:40 33,573.10 33,575.60 33,547.60 33,547.60 250.4K
12:45 33,545.40 33,545.40 33,532.80 33,535.30 178.8K
12:50 33,534.20 33,534.20 33,508.30 33,508.30 504.8K
12:55 33,506.10 33,506.10 33,474.90 33,474.90 395.5K
13:00 33,466.20 33,466.60 33,440.00 33,446.20 416.6K
13:05 33,446.10 33,481.90 33,442.70 33,481.90 131.5K
13:10 33,482.40 33,486.00 33,473.80 33,482.00 315.0K
13:15 33,481.40 33,503.00 33,481.40 33,503.00 252.0K
13:20 33,503.40 33,503.40 33,490.70 33,501.40 330.8K
13:25 33,503.00 33,506.10 33,500.60 33,504.40 184.4K
13:30 33,503.70 33,505.40 33,498.60 33,503.40 194.5K
13:35 33,503.80 33,516.00 33,502.70 33,513.50 314.9K
13:40 33,513.90 33,531.20 33,505.90 33,528.70 308.0K
13:45 33,530.40 33,543.40 33,522.70 33,523.70 362.5K
13:50 33,523.50 33,533.50 33,520.60 33,521.30 286.6K
13:55 33,515.80 33,534.30 33,514.30 33,529.20 223.1K
14:00 33,529.00 33,542.50 33,529.00 33,539.20 199.1K
14:05 33,537.80 33,554.90 33,537.80 33,548.30 469.3K
14:10 33,546.50 33,546.60 33,535.20 33,535.20 209.8K
14:15 33,535.60 33,538.00 33,529.80 33,530.30 270.2K
14:20 33,528.70 33,539.00 33,525.10 33,538.60 399.1K
14:25 33,539.10 33,548.50 33,539.10 33,547.10 228.2K
14:30 33,547.10 33,551.60 33,542.30 33,542.70 317.5K
14:35 33,541.80 33,551.60 33,540.40 33,544.90 315.0K
14:40 33,544.90 33,544.90 33,528.20 33,538.50 347.7K
14:45 33,538.90 33,543.70 33,528.50 33,528.70 259.7K
14:50 33,528.60 33,543.60 33,528.60 33,542.00 194.5K
14:55 33,543.30 33,551.30 33,543.30 33,549.90 244.4K
15:00 33,550.30 33,555.80 33,526.60 33,526.60 403.4K
15:05 33,524.50 33,524.50 33,510.50 33,510.50 278.5K
15:10 33,510.80 33,533.90 33,506.00 33,533.90 317.5K
15:15 33,534.30 33,543.40 33,534.30 33,539.30 251.1K
15:20 33,539.10 33,550.10 33,539.10 33,545.70 280.1K
15:25 33,545.40 33,549.80 33,535.10 33,547.30 378.4K
15:30 33,546.20 33,558.00 33,524.60 33,524.60 583.2K
15:35 33,524.50 33,524.50 33,485.20 33,486.40 423.1K
15:40 33,485.00 33,490.70 33,459.10 33,468.80 800.3K
15:45 33,471.60 33,492.10 33,470.50 33,492.10 394.9K
15:50 33,490.00 33,511.60 33,487.30 33,509.40 431.7K
15:55 33,509.50 33,510.20 33,503.50 33,510.20 147.7K
16:00 33,507.80 33,516.30 33,483.20 33,512.00 456.0K
16:05 33,515.10 33,559.10 33,515.10 33,556.30 462.2K
16:10 33,556.20 33,558.50 33,540.70 33,541.70 319.2K
16:15 33,546.70 33,561.40 33,540.70 33,540.70 298.8K
16:20 33,539.10 33,544.10 33,519.00 33,544.10 385.4K
16:25 33,543.30 33,559.80 33,543.00 33,546.40 492.2K
16:30 33,545.20 33,561.30 33,545.20 33,557.60 384.5K
16:35 33,558.30 33,587.80 33,553.80 33,587.80 858.7K
16:40 33,586.90 33,598.20 33,583.30 33,584.70 454.1K
16:45 33,586.00 33,586.10 33,549.80 33,551.60 636.1K
16:50 33,552.00 33,585.80 33,552.00 33,585.60 255.3K
16:55 33,583.20 33,587.20 33,580.50 33,584.40 356.8K
17:00 33,593.20 33,605.10 33,575.80 33,575.80 769.0K
17:05 33,575.90 33,580.10 33,572.60 33,576.90 512.4K
17:10 33,578.90 33,582.00 33,545.10 33,546.10 691.5K
17:15 33,542.50 33,542.50 33,516.10 33,516.10 643.6K
17:20 33,515.90 33,520.50 33,503.40 33,503.90 710.6K
17:25 33,501.30 33,510.30 33,491.00 33,503.50 1,598.2K
17:35 33,526.10 33,526.10 33,526.10 33,526.10 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