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 33,217.10 33,272.00 33,217.10 33,267.70 2,060.5K
09:05 33,270.80 33,310.90 33,266.90 33,304.50 907.8K
09:10 33,315.90 33,364.30 33,315.90 33,362.40 1,061.8K
09:15 33,362.80 33,367.50 33,304.70 33,308.30 620.7K
09:20 33,309.70 33,334.30 33,309.40 33,313.70 752.0K
09:25 33,314.30 33,331.30 33,298.30 33,328.90 597.2K
09:30 33,325.60 33,371.70 33,319.20 33,371.70 540.4K
09:35 33,372.70 33,379.10 33,350.20 33,372.80 568.9K
09:40 33,370.20 33,373.70 33,351.90 33,356.70 643.7K
09:45 33,356.40 33,361.30 33,335.90 33,340.00 413.1K
09:50 33,339.50 33,364.60 33,337.80 33,347.90 549.9K
09:55 33,349.90 33,358.70 33,342.80 33,347.90 673.2K
10:00 33,348.30 33,362.80 33,346.80 33,360.20 611.7K
10:05 33,368.30 33,381.60 33,364.10 33,381.60 816.4K
10:10 33,379.80 33,394.00 33,375.70 33,393.50 1,108.3K
10:15 33,393.70 33,403.70 33,377.50 33,383.60 612.8K
10:20 33,383.90 33,407.60 33,383.90 33,404.20 588.5K
10:25 33,404.20 33,430.10 33,403.30 33,427.60 854.8K
10:30 33,426.50 33,453.30 33,402.80 33,429.00 1,975.2K
10:35 33,432.00 33,468.90 33,432.00 33,450.60 861.3K
10:40 33,451.00 33,461.70 33,438.40 33,461.20 1,057.8K
10:45 33,460.10 33,498.40 33,460.10 33,463.20 1,027.5K
10:50 33,462.40 33,478.60 33,459.50 33,459.70 692.8K
10:55 33,459.10 33,463.00 33,451.30 33,452.70 405.0K
11:00 33,453.10 33,470.90 33,453.10 33,470.70 443.0K
11:05 33,470.60 33,488.60 33,460.60 33,488.60 1,056.1K
11:10 33,491.30 33,492.20 33,461.70 33,465.30 430.3K
11:15 33,465.30 33,466.60 33,450.10 33,450.80 634.7K
11:20 33,452.50 33,456.70 33,437.20 33,446.40 467.6K
11:25 33,449.70 33,477.30 33,431.40 33,431.40 774.1K
11:30 33,430.70 33,437.70 33,425.00 33,425.00 223.9K
11:35 33,413.90 33,447.40 33,412.20 33,445.10 528.7K
11:40 33,444.70 33,454.40 33,444.40 33,445.50 290.8K
11:45 33,439.00 33,443.10 33,427.30 33,427.30 824.0K
11:50 33,429.70 33,458.80 33,417.90 33,458.60 1,417.9K
11:55 33,459.90 33,497.50 33,453.30 33,494.30 1,087.9K
12:00 33,495.60 33,516.10 33,495.60 33,508.30 392.7K
12:05 33,509.80 33,526.10 33,508.90 33,523.60 391.1K
12:10 33,522.00 33,524.60 33,508.20 33,511.10 408.7K
12:15 33,510.70 33,526.30 33,508.00 33,524.90 516.5K
12:20 33,524.90 33,531.60 33,524.80 33,525.20 524.2K
12:25 33,525.30 33,530.70 33,518.20 33,519.10 449.7K
12:30 33,520.10 33,531.70 33,519.60 33,526.80 229.2K
12:35 33,527.50 33,544.10 33,526.90 33,526.90 456.8K
12:40 33,527.00 33,527.00 33,515.50 33,519.70 189.1K
12:45 33,519.30 33,519.50 33,493.40 33,494.20 1,008.1K
12:50 33,494.60 33,514.90 33,492.00 33,514.90 317.4K
12:55 33,515.40 33,521.80 33,515.40 33,518.00 281.8K
13:00 33,517.30 33,520.90 33,504.80 33,520.30 260.3K
13:05 33,520.40 33,528.30 33,513.00 33,513.00 386.9K
13:10 33,516.50 33,522.00 33,515.30 33,516.00 515.2K
13:15 33,518.10 33,520.90 33,509.20 33,511.50 405.9K
13:20 33,511.30 33,522.20 33,506.30 33,522.20 726.4K
13:25 33,520.80 33,534.30 33,517.00 33,517.00 517.6K
13:30 33,517.30 33,537.60 33,484.90 33,523.90 1,123.0K
13:35 33,524.50 33,543.00 33,524.50 33,525.80 560.9K
13:40 33,523.80 33,547.20 33,522.70 33,545.90 593.6K
13:45 33,545.20 33,545.20 33,522.80 33,527.60 342.6K
13:50 33,527.70 33,546.70 33,527.60 33,546.70 278.0K
13:55 33,547.00 33,575.40 33,547.00 33,574.80 650.8K
14:00 33,567.40 33,578.70 33,558.30 33,577.60 301.9K
14:05 33,577.70 33,581.50 33,567.20 33,567.20 281.3K
14:10 33,567.50 33,582.90 33,566.80 33,579.20 217.4K
14:15 33,580.10 33,586.50 33,567.50 33,583.20 286.9K
14:20 33,583.10 33,594.40 33,583.10 33,594.40 496.6K
14:25 33,597.10 33,604.60 33,593.50 33,597.40 455.8K
14:30 33,585.70 33,610.70 33,578.00 33,609.10 728.0K
14:35 33,608.90 33,608.90 33,591.40 33,599.50 498.7K
14:40 33,599.60 33,600.70 33,573.80 33,574.80 443.6K
14:45 33,574.30 33,578.30 33,543.40 33,578.30 573.5K
14:50 33,578.80 33,580.60 33,565.50 33,580.60 318.0K
14:55 33,579.70 33,582.70 33,570.80 33,570.80 263.9K
15:00 33,578.10 33,601.80 33,575.10 33,601.80 564.7K
15:05 33,599.30 33,618.50 33,595.00 33,612.70 570.0K
15:10 33,612.40 33,625.10 33,612.30 33,623.90 346.9K
15:15 33,625.10 33,625.90 33,605.80 33,617.60 375.8K
15:20 33,617.00 33,621.00 33,609.90 33,614.10 476.7K
15:25 33,610.90 33,635.10 33,606.00 33,634.50 890.4K
15:30 33,635.20 33,648.60 33,627.10 33,634.30 606.8K
15:35 33,634.40 33,647.70 33,633.00 33,641.00 527.9K
15:40 33,643.10 33,643.20 33,615.40 33,615.40 491.5K
15:45 33,615.90 33,628.50 33,607.50 33,628.50 520.7K
15:50 33,629.40 33,635.30 33,611.70 33,635.30 600.2K
15:55 33,628.90 33,659.20 33,628.10 33,659.20 1,246.6K
16:00 33,659.30 33,661.40 33,644.40 33,658.00 866.2K
16:05 33,657.60 33,665.60 33,647.10 33,654.40 542.6K
16:10 33,654.20 33,669.60 33,649.40 33,668.70 538.9K
16:15 33,668.30 33,673.00 33,657.30 33,673.00 677.6K
16:20 33,672.60 33,675.70 33,665.90 33,675.40 658.2K
16:25 33,675.50 33,702.90 33,675.50 33,702.90 1,207.9K
16:30 33,704.00 33,717.20 33,703.60 33,705.00 596.0K
16:35 33,705.90 33,727.60 33,705.90 33,717.80 1,250.8K
16:40 33,715.30 33,715.30 33,686.70 33,691.00 677.1K
16:45 33,692.40 33,694.00 33,686.20 33,688.70 608.5K
16:50 33,690.20 33,690.20 33,662.50 33,680.70 1,193.0K
16:55 33,681.30 33,681.50 33,669.20 33,669.20 642.2K
17:00 33,677.50 33,699.20 33,674.60 33,691.40 645.2K
17:05 33,690.00 33,694.50 33,686.70 33,693.50 1,017.0K
17:10 33,693.40 33,698.90 33,680.30 33,682.10 1,291.7K
17:15 33,682.50 33,683.20 33,668.60 33,681.00 835.9K
17:20 33,682.10 33,682.10 33,659.80 33,669.80 1,469.6K
17:25 33,670.80 33,681.90 33,657.40 33,659.60 1,813.0K
17:35 33,705.30 33,705.30 33,705.30 33,705.30 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