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 33,939.50 33,939.50 33,861.50 33,861.50 4,899.7K
09:05 33,861.90 33,861.90 33,763.00 33,780.20 5,135.3K
09:10 33,775.10 33,775.10 33,698.60 33,703.50 3,032.1K
09:15 33,695.00 33,695.70 33,659.20 33,663.40 2,399.8K
09:20 33,664.40 33,701.50 33,664.40 33,699.00 2,511.9K
09:25 33,697.80 33,729.90 33,661.90 33,729.90 1,560.0K
09:30 33,747.30 33,769.80 33,727.00 33,750.00 1,743.9K
09:35 33,749.00 33,765.90 33,724.20 33,763.50 949.2K
09:40 33,777.00 33,801.90 33,768.30 33,799.50 1,076.8K
09:45 33,799.70 33,807.70 33,786.00 33,805.90 1,101.1K
09:50 33,807.00 33,814.40 33,793.10 33,795.50 1,085.5K
09:55 33,797.30 33,806.80 33,770.80 33,781.60 1,253.4K
10:00 33,778.60 33,786.60 33,761.60 33,762.30 810.9K
10:05 33,764.40 33,778.90 33,764.40 33,767.30 1,043.4K
10:10 33,766.40 33,766.40 33,744.20 33,748.80 1,068.5K
10:15 33,749.70 33,762.70 33,729.20 33,735.90 947.1K
10:20 33,736.10 33,771.50 33,727.50 33,764.60 1,269.1K
10:25 33,760.70 33,793.30 33,759.00 33,781.50 760.6K
10:30 33,784.20 33,787.70 33,762.10 33,772.60 736.6K
10:35 33,768.70 33,775.60 33,766.70 33,773.60 665.1K
10:40 33,776.90 33,796.20 33,774.90 33,794.20 753.6K
10:45 33,796.20 33,797.90 33,761.90 33,762.30 733.9K
10:50 33,763.20 33,774.00 33,759.90 33,761.40 815.3K
10:55 33,764.10 33,785.20 33,764.10 33,780.70 1,477.2K
11:00 33,778.40 33,794.60 33,776.80 33,790.60 785.8K
11:05 33,784.50 33,784.50 33,736.90 33,746.20 885.8K
11:10 33,746.60 33,762.00 33,743.60 33,750.50 467.1K
11:15 33,738.30 33,738.30 33,710.00 33,713.50 770.6K
11:20 33,706.30 33,706.60 33,690.30 33,703.80 958.1K
11:25 33,702.80 33,706.40 33,690.80 33,698.90 552.4K
11:30 33,697.90 33,723.00 33,695.90 33,697.90 653.9K
11:35 33,696.50 33,707.20 33,696.50 33,703.20 466.9K
11:40 33,702.30 33,710.30 33,686.30 33,704.80 610.9K
11:45 33,704.80 33,722.60 33,699.40 33,722.60 763.0K
11:50 33,723.30 33,734.60 33,714.90 33,718.10 810.5K
11:55 33,719.90 33,723.60 33,704.80 33,704.80 1,107.3K
12:00 33,708.90 33,708.90 33,689.30 33,704.90 798.3K
12:05 33,703.30 33,704.00 33,659.30 33,659.70 491.3K
12:10 33,659.20 33,666.70 33,640.60 33,649.70 816.7K
12:15 33,648.00 33,671.20 33,648.00 33,662.00 553.5K
12:20 33,661.80 33,708.10 33,661.80 33,707.30 637.6K
12:25 33,707.00 33,711.80 33,700.30 33,711.80 550.7K
12:30 33,711.40 33,728.20 33,707.00 33,725.70 607.5K
12:35 33,724.50 33,732.80 33,717.60 33,726.80 428.4K
12:40 33,725.70 33,725.70 33,707.50 33,720.90 394.1K
12:45 33,717.30 33,732.40 33,713.20 33,726.70 479.0K
12:50 33,722.20 33,722.20 33,702.90 33,703.50 528.4K
12:55 33,701.40 33,701.40 33,678.00 33,678.80 530.1K
13:00 33,677.80 33,685.80 33,672.50 33,675.90 243.9K
13:05 33,674.60 33,682.90 33,666.70 33,682.90 416.0K
13:10 33,684.10 33,692.50 33,674.20 33,689.70 385.5K
13:15 33,689.40 33,692.80 33,667.20 33,667.20 464.7K
13:20 33,667.00 33,677.80 33,660.30 33,677.70 482.8K
13:25 33,678.00 33,685.10 33,674.10 33,681.10 222.7K
13:30 33,680.50 33,682.70 33,654.60 33,654.60 717.8K
13:35 33,654.20 33,664.40 33,652.10 33,658.20 476.4K
13:40 33,658.40 33,658.40 33,627.00 33,627.70 640.7K
13:45 33,628.60 33,628.60 33,619.40 33,622.60 457.3K
13:50 33,624.40 33,625.50 33,609.10 33,609.20 380.8K
13:55 33,606.00 33,606.00 33,595.20 33,601.10 457.8K
14:00 33,600.80 33,602.70 33,593.70 33,601.80 406.5K
14:05 33,602.10 33,623.30 33,602.10 33,621.80 441.0K
14:10 33,617.40 33,617.40 33,603.50 33,603.50 396.9K
14:15 33,603.10 33,610.70 33,599.20 33,610.70 293.9K
14:20 33,610.30 33,623.60 33,601.70 33,623.60 512.2K
14:25 33,624.00 33,631.80 33,612.10 33,622.60 443.2K
14:30 33,627.30 33,627.30 33,565.70 33,567.20 1,011.8K
14:35 33,571.40 33,571.40 33,522.60 33,532.90 697.1K
14:40 33,533.20 33,553.00 33,526.20 33,526.50 1,167.7K
14:45 33,525.70 33,534.40 33,503.30 33,503.30 998.1K
14:50 33,501.80 33,560.90 33,501.80 33,560.90 1,062.7K
14:55 33,564.20 33,597.30 33,564.20 33,579.10 861.9K
15:00 33,559.90 33,589.20 33,557.80 33,589.20 1,569.0K
15:05 33,590.60 33,612.10 33,590.30 33,597.60 1,001.7K
15:10 33,597.80 33,598.40 33,551.00 33,551.00 418.0K
15:15 33,551.00 33,561.60 33,551.00 33,558.00 288.1K
15:20 33,559.20 33,594.40 33,547.50 33,594.40 575.0K
15:25 33,589.90 33,598.10 33,552.10 33,552.10 590.9K
15:30 33,548.00 33,553.70 33,530.20 33,543.20 1,380.7K
15:35 33,542.80 33,577.80 33,541.80 33,577.70 748.3K
15:40 33,580.00 33,582.30 33,560.50 33,560.50 455.5K
15:45 33,557.60 33,557.60 33,542.80 33,546.70 454.7K
15:50 33,549.90 33,551.60 33,535.20 33,536.20 443.5K
15:55 33,533.80 33,539.60 33,524.30 33,525.60 463.2K
16:00 33,523.00 33,536.10 33,495.60 33,495.60 895.9K
16:05 33,493.50 33,521.70 33,490.70 33,499.90 1,338.5K
16:10 33,499.10 33,512.80 33,483.70 33,512.80 877.0K
16:15 33,512.50 33,520.70 33,482.50 33,483.50 740.4K
16:20 33,485.30 33,485.30 33,455.70 33,455.70 1,747.2K
16:25 33,453.80 33,473.90 33,452.40 33,464.80 734.2K
16:30 33,464.50 33,471.90 33,461.40 33,462.80 861.0K
16:35 33,463.00 33,480.10 33,455.50 33,478.80 681.2K
16:40 33,480.40 33,481.80 33,473.10 33,473.10 525.2K
16:45 33,472.70 33,487.30 33,472.70 33,483.90 818.8K
16:50 33,483.70 33,483.70 33,477.80 33,483.40 455.7K
16:55 33,485.00 33,514.20 33,483.90 33,514.20 528.8K
17:00 33,514.30 33,525.90 33,505.10 33,505.80 903.0K
17:05 33,505.80 33,509.60 33,497.80 33,498.10 653.4K
17:10 33,498.30 33,501.40 33,489.80 33,498.00 1,213.5K
17:15 33,497.90 33,498.20 33,485.50 33,486.00 1,309.6K
17:20 33,484.80 33,491.60 33,477.90 33,488.70 1,558.1K
17:25 33,488.90 33,510.90 33,488.90 33,503.80 1,941.2K
17:35 33,477.40 33,477.40 33,477.40 33,477.40 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