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 33,126.00 33,148.90 33,075.50 33,143.60 4,666.1K
09:05 33,148.80 33,191.10 33,119.00 33,180.60 2,248.3K
09:10 33,184.80 33,250.40 33,184.80 33,246.70 1,276.6K
09:15 33,242.00 33,243.70 33,209.60 33,232.80 1,330.7K
09:20 33,231.90 33,238.30 33,192.00 33,203.30 1,609.6K
09:25 33,201.50 33,221.20 33,190.40 33,219.60 752.8K
09:30 33,216.40 33,227.00 33,172.40 33,200.50 1,044.4K
09:35 33,199.60 33,231.40 33,187.20 33,223.50 1,149.2K
09:40 33,222.10 33,223.20 33,181.20 33,184.30 1,001.3K
09:45 33,184.50 33,213.60 33,182.00 33,213.60 834.2K
09:50 33,214.20 33,234.80 33,211.80 33,222.10 701.0K
09:55 33,222.40 33,230.80 33,201.40 33,208.50 712.3K
10:00 33,205.50 33,209.70 33,181.40 33,207.60 430.5K
10:05 33,207.80 33,217.60 33,203.70 33,209.00 678.1K
10:10 33,210.10 33,243.30 33,194.70 33,243.30 662.6K
10:15 33,232.80 33,249.80 33,226.50 33,243.20 467.6K
10:20 33,242.70 33,242.70 33,207.40 33,226.60 564.3K
10:25 33,225.00 33,227.60 33,196.10 33,197.20 521.7K
10:30 33,196.90 33,212.90 33,192.30 33,212.90 656.3K
10:35 33,214.80 33,245.90 33,214.80 33,224.40 791.0K
10:40 33,224.10 33,230.70 33,216.40 33,217.00 623.9K
10:45 33,218.30 33,219.40 33,188.50 33,191.30 620.6K
10:50 33,188.30 33,205.00 33,187.70 33,202.20 319.2K
10:55 33,202.70 33,219.70 33,201.20 33,207.50 461.0K
11:00 33,208.40 33,247.50 33,208.40 33,247.50 470.1K
11:05 33,250.10 33,280.50 33,250.10 33,263.10 1,515.2K
11:10 33,262.10 33,275.50 33,253.00 33,269.20 756.0K
11:15 33,268.90 33,292.40 33,266.10 33,286.80 953.6K
11:20 33,286.60 33,288.70 33,256.30 33,258.10 643.9K
11:25 33,256.40 33,297.20 33,256.40 33,293.80 628.2K
11:30 33,294.40 33,312.80 33,294.40 33,312.80 714.3K
11:35 33,322.20 33,322.70 33,291.90 33,291.90 1,319.7K
11:40 33,293.60 33,319.40 33,280.30 33,310.30 1,279.1K
11:45 33,309.50 33,314.70 33,296.20 33,312.10 1,099.0K
11:50 33,309.70 33,327.00 33,297.40 33,327.00 1,143.4K
11:55 33,327.30 33,332.50 33,300.80 33,309.60 1,117.9K
12:00 33,314.70 33,326.30 33,296.30 33,318.40 761.0K
12:05 33,317.90 33,343.10 33,317.90 33,320.20 952.3K
12:10 33,317.20 33,317.70 33,278.30 33,278.30 528.9K
12:15 33,277.60 33,285.60 33,266.60 33,266.60 535.0K
12:20 33,268.70 33,293.50 33,264.80 33,287.70 533.8K
12:25 33,286.70 33,304.30 33,286.70 33,297.20 575.9K
12:30 33,299.30 33,301.20 33,264.80 33,280.00 545.7K
12:35 33,286.70 33,289.20 33,273.30 33,278.40 564.2K
12:40 33,278.10 33,279.80 33,243.00 33,243.00 423.7K
12:45 33,243.20 33,259.40 33,240.30 33,248.50 379.9K
12:50 33,247.10 33,276.30 33,247.10 33,259.70 737.5K
12:55 33,259.40 33,260.90 33,249.00 33,258.40 575.4K
13:00 33,257.60 33,277.60 33,253.90 33,277.60 658.5K
13:05 33,284.50 33,290.60 33,273.40 33,290.30 873.7K
13:10 33,290.50 33,333.00 33,290.50 33,330.30 1,031.6K
13:15 33,332.90 33,342.70 33,322.20 33,336.50 963.7K
13:20 33,334.40 33,334.50 33,311.20 33,319.90 508.3K
13:25 33,321.30 33,330.20 33,319.00 33,326.20 390.3K
13:30 33,328.10 33,346.50 33,326.50 33,331.80 1,213.8K
13:35 33,330.20 33,341.20 33,323.10 33,324.10 656.7K
13:40 33,323.20 33,326.20 33,311.60 33,322.20 501.6K
13:45 33,323.10 33,325.60 33,306.90 33,313.70 375.3K
13:50 33,313.20 33,319.40 33,296.40 33,298.50 463.1K
13:55 33,298.30 33,303.90 33,282.30 33,301.90 581.6K
14:00 33,301.90 33,305.40 33,288.50 33,292.90 315.1K
14:05 33,290.30 33,296.80 33,285.30 33,288.10 440.4K
14:10 33,287.80 33,310.20 33,280.20 33,305.60 467.4K
14:15 33,305.60 33,305.60 33,289.00 33,291.20 328.3K
14:20 33,292.90 33,295.90 33,284.50 33,287.80 480.5K
14:25 33,287.10 33,309.10 33,285.40 33,293.90 519.9K
14:30 33,295.60 33,302.00 33,245.50 33,260.70 869.8K
14:35 33,262.00 33,270.10 33,249.20 33,267.90 1,262.3K
14:40 33,268.00 33,275.70 33,263.00 33,269.50 339.6K
14:45 33,264.40 33,267.90 33,227.80 33,241.50 865.8K
14:50 33,243.90 33,268.70 33,243.90 33,253.20 696.1K
14:55 33,246.00 33,264.40 33,244.00 33,249.50 396.8K
15:00 33,246.70 33,246.70 33,217.30 33,217.30 991.4K
15:05 33,219.30 33,222.60 33,152.30 33,176.20 1,276.0K
15:10 33,177.50 33,182.80 33,160.30 33,160.30 994.4K
15:15 33,162.20 33,220.80 33,162.20 33,209.20 580.5K
15:20 33,210.20 33,210.20 33,177.30 33,187.40 597.0K
15:25 33,187.80 33,188.90 33,162.80 33,165.40 496.0K
15:30 33,165.90 33,167.50 33,139.50 33,140.20 668.4K
15:35 33,144.30 33,146.80 33,112.20 33,113.40 525.0K
15:40 33,109.30 33,112.50 33,062.10 33,062.10 1,192.3K
15:45 33,061.60 33,090.50 33,061.00 33,086.50 708.0K
15:50 33,086.40 33,099.20 33,080.10 33,088.60 1,020.1K
15:55 33,088.80 33,109.00 33,088.80 33,096.00 760.7K
16:00 33,097.30 33,108.60 33,092.20 33,104.50 582.6K
16:05 33,105.20 33,136.60 33,101.70 33,121.30 502.2K
16:10 33,121.20 33,139.60 33,121.20 33,136.60 441.6K
16:15 33,135.60 33,151.20 33,135.60 33,147.50 435.1K
16:20 33,146.40 33,174.30 33,142.90 33,174.20 1,203.4K
16:25 33,169.10 33,169.10 33,137.50 33,146.50 1,009.8K
16:30 33,147.10 33,149.70 33,127.90 33,138.00 761.3K
16:35 33,133.70 33,148.10 33,133.70 33,144.80 437.4K
16:40 33,144.10 33,169.00 33,141.70 33,166.90 702.6K
16:45 33,165.20 33,165.60 33,133.90 33,136.40 446.8K
16:50 33,137.70 33,141.20 33,131.20 33,133.30 706.3K
16:55 33,130.80 33,142.60 33,129.50 33,142.60 805.3K
17:00 33,142.20 33,162.60 33,140.70 33,148.30 928.1K
17:05 33,144.00 33,194.10 33,144.00 33,194.10 856.9K
17:10 33,194.30 33,212.50 33,192.20 33,212.50 944.0K
17:15 33,215.40 33,218.20 33,205.30 33,205.30 1,489.5K
17:20 33,206.20 33,207.60 33,178.50 33,179.30 1,115.0K
17:25 33,176.30 33,182.70 33,169.50 33,170.00 1,883.8K
17:35 33,220.50 33,220.50 33,220.50 33,220.50 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