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 33,684.50 33,741.60 33,684.50 33,735.00 4,629.7K
09:05 33,739.40 33,739.40 33,680.40 33,686.30 850.1K
09:10 33,691.30 33,752.30 33,676.00 33,752.10 1,232.8K
09:15 33,759.50 33,774.50 33,750.40 33,774.00 766.1K
09:20 33,774.30 33,775.30 33,750.50 33,750.50 603.0K
09:25 33,749.10 33,804.80 33,749.10 33,804.80 632.3K
09:30 33,802.50 33,815.00 33,794.20 33,798.10 664.8K
09:35 33,799.00 33,821.00 33,788.20 33,817.90 752.4K
09:40 33,817.80 33,817.80 33,786.00 33,803.80 525.8K
09:45 33,803.20 33,807.00 33,793.70 33,807.00 603.7K
09:50 33,806.50 33,810.80 33,783.30 33,788.10 439.7K
09:55 33,790.30 33,802.90 33,790.30 33,799.10 302.5K
10:00 33,797.70 33,798.20 33,784.00 33,792.70 605.6K
10:05 33,787.60 33,787.60 33,749.90 33,776.40 658.3K
10:10 33,776.40 33,784.20 33,757.40 33,757.40 525.7K
10:15 33,760.20 33,777.60 33,752.80 33,764.80 451.8K
10:20 33,764.10 33,764.10 33,721.20 33,722.00 505.2K
10:25 33,721.70 33,726.10 33,696.70 33,699.50 481.7K
10:30 33,703.70 33,710.90 33,672.50 33,694.40 717.9K
10:35 33,695.30 33,723.40 33,695.30 33,723.40 714.2K
10:40 33,723.10 33,730.20 33,714.20 33,714.80 556.0K
10:45 33,718.40 33,725.20 33,701.70 33,704.40 466.8K
10:50 33,704.70 33,711.50 33,687.00 33,695.70 422.6K
10:55 33,695.80 33,716.90 33,694.00 33,704.80 423.8K
11:00 33,704.10 33,723.50 33,703.40 33,707.40 298.9K
11:05 33,707.80 33,708.80 33,673.60 33,680.60 360.6K
11:10 33,685.20 33,701.10 33,685.20 33,685.70 454.1K
11:15 33,684.90 33,693.90 33,679.30 33,685.10 418.7K
11:20 33,684.50 33,703.70 33,675.60 33,703.50 568.1K
11:25 33,701.70 33,711.40 33,692.00 33,692.00 255.3K
11:30 33,693.30 33,717.30 33,693.30 33,713.20 261.9K
11:35 33,713.30 33,727.00 33,711.50 33,715.20 331.4K
11:40 33,717.80 33,730.50 33,716.90 33,716.90 305.2K
11:45 33,716.40 33,716.40 33,699.80 33,707.10 237.1K
11:50 33,703.60 33,703.60 33,672.40 33,672.90 715.9K
11:55 33,672.90 33,673.50 33,631.50 33,638.10 682.2K
12:00 33,635.90 33,635.90 33,605.30 33,607.30 493.0K
12:05 33,607.50 33,630.60 33,607.50 33,620.90 404.2K
12:10 33,612.20 33,621.60 33,602.10 33,621.20 615.4K
12:15 33,618.70 33,641.10 33,617.40 33,628.90 355.4K
12:20 33,628.20 33,629.30 33,604.00 33,612.70 671.0K
12:25 33,611.30 33,618.80 33,590.70 33,590.70 506.6K
12:30 33,586.60 33,586.60 33,561.10 33,570.40 647.0K
12:35 33,572.80 33,573.40 33,558.20 33,565.80 403.0K
12:40 33,561.80 33,585.90 33,560.30 33,581.40 402.3K
12:45 33,581.00 33,588.50 33,579.50 33,585.60 196.1K
12:50 33,581.30 33,581.30 33,564.30 33,564.30 374.4K
12:55 33,565.10 33,587.00 33,561.50 33,579.20 425.9K
13:00 33,578.00 33,578.00 33,546.20 33,546.20 1,072.0K
13:05 33,548.50 33,559.10 33,541.20 33,558.90 457.4K
13:10 33,557.30 33,582.90 33,557.30 33,582.90 299.4K
13:15 33,587.80 33,589.40 33,569.80 33,573.30 506.2K
13:20 33,573.60 33,573.60 33,539.50 33,542.00 512.8K
13:25 33,541.70 33,554.30 33,540.10 33,550.20 540.0K
13:30 33,548.20 33,573.80 33,544.00 33,573.80 602.1K
13:35 33,574.30 33,592.60 33,573.00 33,591.00 433.8K
13:40 33,591.70 33,610.60 33,591.70 33,610.60 259.3K
13:45 33,611.30 33,613.80 33,604.20 33,610.50 380.2K
13:50 33,612.10 33,626.60 33,606.80 33,607.70 295.8K
13:55 33,607.60 33,633.00 33,607.60 33,629.50 355.8K
14:00 33,631.80 33,649.50 33,631.80 33,649.40 301.3K
14:05 33,652.20 33,660.10 33,650.20 33,651.00 269.9K
14:10 33,650.90 33,651.20 33,636.40 33,637.10 191.0K
14:15 33,636.80 33,649.80 33,632.00 33,635.90 307.3K
14:20 33,642.00 33,655.50 33,624.20 33,624.20 501.3K
14:25 33,624.40 33,636.00 33,621.90 33,623.10 524.7K
14:30 33,627.00 33,654.50 33,627.00 33,649.60 700.4K
14:35 33,649.80 33,660.90 33,642.60 33,651.20 464.7K
14:40 33,650.80 33,664.70 33,650.80 33,655.60 250.9K
14:45 33,650.30 33,656.70 33,642.20 33,645.00 268.8K
14:50 33,645.40 33,668.90 33,645.40 33,668.40 286.8K
14:55 33,668.10 33,668.10 33,654.20 33,656.20 501.7K
15:00 33,666.40 33,667.30 33,616.60 33,619.30 574.9K
15:05 33,619.90 33,640.50 33,614.50 33,640.50 361.3K
15:10 33,642.30 33,669.40 33,641.80 33,649.60 312.0K
15:15 33,649.40 33,654.60 33,644.00 33,644.30 162.3K
15:20 33,644.00 33,670.60 33,643.60 33,670.00 303.3K
15:25 33,671.40 33,699.60 33,671.40 33,699.60 454.6K
15:30 33,700.00 33,701.10 33,676.40 33,689.30 424.5K
15:35 33,687.00 33,691.20 33,681.50 33,681.90 192.7K
15:40 33,690.90 33,738.00 33,688.80 33,738.00 757.7K
15:45 33,740.70 33,741.80 33,728.40 33,732.50 504.8K
15:50 33,736.80 33,755.90 33,731.70 33,752.80 920.7K
15:55 33,750.90 33,772.90 33,750.90 33,770.80 546.2K
16:00 33,772.70 33,776.50 33,762.00 33,762.70 517.5K
16:05 33,760.60 33,779.70 33,760.60 33,779.70 593.5K
16:10 33,779.90 33,802.10 33,779.90 33,800.60 423.9K
16:15 33,803.40 33,805.80 33,794.80 33,794.80 398.7K
16:20 33,795.70 33,810.30 33,795.70 33,810.30 441.3K
16:25 33,813.30 33,822.60 33,811.10 33,821.20 1,055.8K
16:30 33,821.00 33,823.20 33,791.80 33,799.80 474.4K
16:35 33,800.40 33,806.90 33,791.40 33,796.30 290.2K
16:40 33,795.80 33,803.60 33,785.60 33,803.20 342.4K
16:45 33,803.20 33,816.90 33,803.20 33,810.10 418.6K
16:50 33,810.20 33,810.20 33,786.50 33,786.50 390.2K
16:55 33,783.70 33,797.60 33,779.50 33,779.50 905.0K
17:00 33,779.70 33,784.10 33,772.70 33,775.80 647.7K
17:05 33,775.10 33,797.10 33,774.00 33,794.30 508.8K
17:10 33,796.10 33,806.60 33,793.90 33,805.50 633.6K
17:15 33,804.20 33,819.40 33,803.10 33,813.90 1,092.4K
17:20 33,813.80 33,815.10 33,805.90 33,808.50 870.7K
17:25 33,807.70 33,826.40 33,806.70 33,818.50 974.6K
17:35 33,785.70 33,785.70 33,785.70 33,785.70 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