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 33,653.40 33,798.60 33,653.40 33,768.10 4,643.3K
09:05 33,766.90 33,767.10 33,727.30 33,762.60 1,034.8K
09:10 33,762.30 33,769.00 33,746.50 33,756.60 1,130.2K
09:15 33,757.20 33,767.70 33,744.80 33,749.30 696.3K
09:20 33,747.10 33,785.50 33,747.10 33,779.60 726.6K
09:25 33,777.60 33,777.90 33,755.00 33,755.40 998.7K
09:30 33,766.20 33,769.40 33,711.20 33,713.30 1,195.5K
09:35 33,713.50 33,720.90 33,699.30 33,705.30 1,339.3K
09:40 33,705.30 33,725.80 33,681.30 33,719.60 669.8K
09:45 33,715.40 33,727.80 33,708.60 33,717.80 886.0K
09:50 33,714.80 33,746.50 33,714.80 33,726.70 593.7K
09:55 33,726.30 33,741.10 33,719.40 33,740.40 704.7K
10:00 33,743.20 33,762.80 33,733.70 33,757.90 765.5K
10:05 33,752.40 33,752.40 33,735.70 33,743.50 466.4K
10:10 33,744.10 33,752.30 33,713.20 33,713.20 651.9K
10:15 33,714.80 33,715.10 33,677.40 33,683.30 594.6K
10:20 33,685.50 33,696.30 33,672.20 33,672.50 444.1K
10:25 33,671.70 33,685.20 33,670.50 33,681.20 598.7K
10:30 33,680.90 33,717.70 33,680.90 33,711.10 452.5K
10:35 33,710.10 33,718.00 33,700.50 33,718.00 711.4K
10:40 33,720.40 33,729.60 33,715.10 33,729.20 356.2K
10:45 33,733.30 33,750.10 33,730.40 33,750.10 623.9K
10:50 33,750.40 33,750.40 33,726.30 33,729.60 364.0K
10:55 33,730.00 33,738.80 33,720.10 33,738.80 556.5K
11:00 33,736.10 33,739.70 33,728.30 33,737.90 536.7K
11:05 33,739.10 33,757.20 33,735.20 33,755.00 1,384.6K
11:10 33,755.90 33,772.80 33,733.50 33,770.00 1,058.2K
11:15 33,771.00 33,771.50 33,762.60 33,770.50 642.5K
11:20 33,770.60 33,784.00 33,764.80 33,781.60 418.9K
11:25 33,778.40 33,794.80 33,767.50 33,767.50 738.8K
11:30 33,764.80 33,787.80 33,762.90 33,781.50 355.9K
11:35 33,780.00 33,787.60 33,770.40 33,772.00 630.0K
11:40 33,771.90 33,777.20 33,767.70 33,768.40 661.0K
11:45 33,771.30 33,779.70 33,759.90 33,776.80 640.9K
11:50 33,776.10 33,793.40 33,774.60 33,788.40 463.9K
11:55 33,785.30 33,790.00 33,778.30 33,783.70 284.8K
12:00 33,785.70 33,806.80 33,784.50 33,806.60 592.2K
12:05 33,806.90 33,808.50 33,801.90 33,801.90 386.5K
12:10 33,804.10 33,806.00 33,791.30 33,794.20 506.2K
12:15 33,794.20 33,815.70 33,793.30 33,809.90 684.0K
12:20 33,807.00 33,807.00 33,792.80 33,800.30 430.0K
12:25 33,800.60 33,807.10 33,794.70 33,795.10 1,198.4K
12:30 33,799.80 33,803.00 33,792.60 33,796.60 981.2K
12:35 33,797.00 33,803.80 33,793.90 33,803.30 409.1K
12:40 33,802.50 33,828.50 33,799.40 33,825.80 1,036.3K
12:45 33,826.20 33,842.40 33,825.50 33,839.70 450.9K
12:50 33,839.50 33,848.60 33,836.10 33,836.10 809.8K
12:55 33,833.90 33,833.90 33,819.30 33,820.70 396.2K
13:00 33,823.30 33,838.20 33,819.50 33,828.50 1,089.5K
13:05 33,829.30 33,831.40 33,821.30 33,827.00 595.4K
13:10 33,824.80 33,829.30 33,821.10 33,824.10 274.2K
13:15 33,824.90 33,836.00 33,823.50 33,833.00 393.2K
13:20 33,833.00 33,833.00 33,825.60 33,830.30 309.3K
13:25 33,830.40 33,835.30 33,816.10 33,819.90 402.5K
13:30 33,820.00 33,838.40 33,820.00 33,838.40 471.7K
13:35 33,840.30 33,840.30 33,830.00 33,833.80 227.6K
13:40 33,832.80 33,837.00 33,816.70 33,818.50 555.4K
13:45 33,818.50 33,827.50 33,818.50 33,823.30 375.3K
13:50 33,824.60 33,832.30 33,813.40 33,814.90 323.6K
13:55 33,815.00 33,823.20 33,815.00 33,819.90 366.3K
14:00 33,820.30 33,825.80 33,818.60 33,825.00 586.2K
14:05 33,828.70 33,839.40 33,825.20 33,825.20 263.8K
14:10 33,826.90 33,828.20 33,819.70 33,820.70 378.9K
14:15 33,820.50 33,822.50 33,802.90 33,807.60 348.5K
14:20 33,806.90 33,810.20 33,787.60 33,788.20 427.6K
14:25 33,787.60 33,787.80 33,776.10 33,779.60 376.7K
14:30 33,779.30 33,780.90 33,772.40 33,777.30 297.2K
14:35 33,777.50 33,794.20 33,777.50 33,794.20 603.7K
14:40 33,793.80 33,795.00 33,787.70 33,789.80 287.0K
14:45 33,788.80 33,788.90 33,768.40 33,772.30 361.1K
14:50 33,772.70 33,788.50 33,769.90 33,788.50 247.6K
14:55 33,789.20 33,793.80 33,785.70 33,786.30 352.8K
15:00 33,777.60 33,782.90 33,761.60 33,762.90 1,029.2K
15:05 33,763.70 33,776.50 33,762.60 33,762.60 926.4K
15:10 33,757.00 33,757.50 33,726.50 33,731.20 782.6K
15:15 33,731.30 33,737.80 33,720.70 33,734.30 539.4K
15:20 33,736.00 33,746.30 33,717.90 33,746.30 1,630.4K
15:25 33,748.10 33,759.40 33,747.00 33,759.40 969.1K
15:30 33,753.30 33,757.70 33,734.10 33,736.60 1,230.2K
15:35 33,736.10 33,745.80 33,712.40 33,714.30 671.8K
15:40 33,714.50 33,735.10 33,711.90 33,721.50 656.2K
15:45 33,722.80 33,730.30 33,703.50 33,709.60 701.2K
15:50 33,707.90 33,714.90 33,699.40 33,714.70 440.1K
15:55 33,718.60 33,739.80 33,718.30 33,720.50 657.4K
16:00 33,720.40 33,734.70 33,715.00 33,718.80 621.5K
16:05 33,721.80 33,738.20 33,719.30 33,738.00 849.2K
16:10 33,737.80 33,751.20 33,731.10 33,734.30 597.6K
16:15 33,734.50 33,746.90 33,734.50 33,742.90 845.8K
16:20 33,743.90 33,750.50 33,736.60 33,744.80 377.7K
16:25 33,744.50 33,757.40 33,744.30 33,756.00 721.4K
16:30 33,757.30 33,775.30 33,757.30 33,764.90 1,787.2K
16:35 33,768.00 33,768.00 33,746.40 33,751.20 1,274.7K
16:40 33,751.70 33,751.70 33,727.60 33,732.20 1,062.8K
16:45 33,731.80 33,733.40 33,716.10 33,731.00 603.8K
16:50 33,731.10 33,738.10 33,724.10 33,724.20 602.5K
16:55 33,723.90 33,723.90 33,697.80 33,700.50 642.3K
17:00 33,702.50 33,702.50 33,669.40 33,677.00 920.4K
17:05 33,675.40 33,675.90 33,664.00 33,664.00 793.4K
17:10 33,663.30 33,677.80 33,660.90 33,673.20 998.4K
17:15 33,673.10 33,689.70 33,673.10 33,678.80 849.3K
17:20 33,678.90 33,678.90 33,667.90 33,671.70 1,159.6K
17:25 33,671.60 33,671.60 33,645.10 33,645.10 2,105.1K
17:35 33,601.90 33,601.90 33,601.90 33,601.90 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