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 33,565.70 33,682.90 33,565.70 33,679.90 3,408.5K
09:05 33,673.00 33,673.00 33,591.70 33,592.10 1,232.5K
09:10 33,585.10 33,589.00 33,540.10 33,562.20 1,519.6K
09:15 33,563.20 33,596.10 33,561.90 33,562.00 626.9K
09:20 33,563.60 33,587.40 33,563.60 33,582.40 463.5K
09:25 33,581.70 33,605.50 33,581.70 33,603.40 571.9K
09:30 33,604.60 33,650.60 33,591.20 33,646.00 888.2K
09:35 33,647.20 33,658.20 33,643.30 33,643.30 674.2K
09:40 33,642.30 33,656.00 33,633.60 33,640.00 638.3K
09:45 33,637.00 33,670.90 33,636.00 33,670.70 496.5K
09:50 33,671.20 33,697.60 33,670.90 33,696.00 981.7K
09:55 33,696.30 33,713.60 33,695.70 33,704.40 476.0K
10:00 33,705.50 33,709.20 33,686.30 33,697.40 385.2K
10:05 33,697.50 33,729.00 33,697.50 33,729.00 458.5K
10:10 33,730.30 33,744.90 33,726.00 33,744.40 464.7K
10:15 33,746.60 33,746.60 33,720.90 33,725.80 445.8K
10:20 33,726.40 33,726.40 33,694.40 33,696.00 651.0K
10:25 33,695.80 33,713.20 33,694.70 33,713.10 241.1K
10:30 33,710.50 33,761.20 33,710.50 33,756.90 1,090.6K
10:35 33,755.10 33,755.10 33,742.10 33,745.80 466.3K
10:40 33,745.80 33,750.50 33,733.00 33,742.40 996.4K
10:45 33,740.20 33,740.20 33,712.10 33,726.90 531.1K
10:50 33,728.60 33,728.80 33,714.90 33,718.00 854.4K
10:55 33,723.50 33,726.80 33,721.00 33,722.90 401.4K
11:00 33,722.80 33,722.80 33,697.20 33,702.80 683.8K
11:05 33,704.50 33,704.50 33,677.50 33,683.00 451.7K
11:10 33,684.80 33,688.00 33,669.60 33,670.90 396.5K
11:15 33,668.10 33,670.00 33,614.60 33,645.90 823.3K
11:20 33,645.50 33,674.00 33,645.50 33,671.60 636.9K
11:25 33,671.50 33,696.30 33,671.50 33,691.90 320.4K
11:30 33,693.40 33,703.10 33,685.70 33,687.80 459.4K
11:35 33,686.10 33,695.30 33,681.30 33,695.30 449.9K
11:40 33,693.60 33,693.60 33,680.70 33,685.90 317.3K
11:45 33,686.20 33,707.20 33,686.00 33,698.00 661.7K
11:50 33,698.80 33,716.50 33,698.50 33,716.00 526.4K
11:55 33,713.90 33,720.20 33,711.00 33,716.20 431.0K
12:00 33,716.70 33,721.50 33,707.30 33,713.40 338.2K
12:05 33,718.30 33,733.10 33,718.30 33,732.90 417.7K
12:10 33,734.30 33,735.10 33,713.20 33,721.00 1,172.4K
12:15 33,721.30 33,722.00 33,705.60 33,715.40 365.5K
12:20 33,715.40 33,724.00 33,701.60 33,702.40 376.4K
12:25 33,700.80 33,705.00 33,696.70 33,697.10 330.6K
12:30 33,697.30 33,697.30 33,664.70 33,674.10 459.2K
12:35 33,673.60 33,683.30 33,668.50 33,668.50 211.0K
12:40 33,668.50 33,671.90 33,658.90 33,668.20 447.5K
12:45 33,670.30 33,672.40 33,649.30 33,650.50 302.6K
12:50 33,650.30 33,650.70 33,629.30 33,634.00 417.5K
12:55 33,632.80 33,645.40 33,628.30 33,629.50 368.5K
13:00 33,629.70 33,664.80 33,629.70 33,664.30 1,002.3K
13:05 33,664.60 33,667.70 33,649.20 33,649.20 668.2K
13:10 33,646.50 33,653.50 33,637.90 33,653.00 525.1K
13:15 33,652.80 33,672.40 33,652.80 33,672.40 237.1K
13:20 33,666.60 33,666.60 33,629.30 33,644.70 531.4K
13:25 33,644.30 33,653.90 33,644.30 33,653.60 328.7K
13:30 33,654.20 33,665.20 33,647.60 33,647.90 270.5K
13:35 33,647.60 33,658.60 33,647.30 33,650.70 475.0K
13:40 33,650.40 33,659.60 33,650.40 33,659.60 319.0K
13:45 33,660.00 33,666.20 33,657.70 33,665.70 372.5K
13:50 33,666.20 33,670.40 33,653.60 33,665.30 364.6K
13:55 33,663.00 33,673.70 33,663.00 33,673.70 315.1K
14:00 33,675.60 33,699.80 33,675.60 33,696.80 250.3K
14:05 33,696.10 33,696.10 33,683.40 33,685.00 194.4K
14:10 33,685.10 33,690.00 33,681.60 33,690.00 226.3K
14:15 33,690.30 33,690.30 33,676.90 33,680.10 426.0K
14:20 33,681.70 33,695.80 33,681.30 33,694.50 317.0K
14:25 33,694.70 33,696.00 33,681.20 33,696.00 404.3K
14:30 33,696.40 33,699.30 33,684.40 33,685.80 333.7K
14:35 33,686.30 33,686.30 33,658.00 33,664.00 478.1K
14:40 33,663.10 33,673.20 33,656.40 33,656.40 274.2K
14:45 33,659.60 33,667.40 33,644.80 33,667.40 290.6K
14:50 33,669.30 33,670.80 33,658.90 33,668.70 192.3K
14:55 33,670.50 33,672.20 33,659.40 33,661.40 296.1K
15:00 33,655.40 33,657.40 33,635.70 33,649.40 339.2K
15:05 33,650.70 33,656.20 33,649.30 33,650.30 324.8K
15:10 33,650.20 33,662.30 33,641.90 33,662.30 276.6K
15:15 33,662.10 33,667.90 33,655.90 33,661.00 275.2K
15:20 33,660.90 33,661.20 33,642.70 33,643.10 482.4K
15:25 33,640.00 33,640.00 33,621.10 33,623.30 481.0K
15:30 33,612.80 33,638.00 33,599.10 33,630.90 732.0K
15:35 33,632.10 33,662.30 33,622.30 33,662.30 624.6K
15:40 33,658.00 33,658.00 33,638.30 33,640.90 361.1K
15:45 33,638.00 33,649.70 33,629.70 33,636.80 456.2K
15:50 33,635.70 33,635.70 33,596.10 33,598.20 798.6K
15:55 33,598.20 33,606.20 33,595.40 33,600.30 678.0K
16:00 33,608.50 33,628.50 33,600.80 33,624.60 1,972.0K
16:05 33,626.20 33,647.40 33,621.30 33,639.60 608.6K
16:10 33,641.30 33,651.80 33,631.20 33,651.80 489.7K
16:15 33,652.40 33,653.30 33,617.20 33,629.30 955.8K
16:20 33,630.00 33,631.50 33,613.90 33,619.90 351.2K
16:25 33,622.40 33,638.60 33,622.40 33,633.60 575.8K
16:30 33,634.50 33,649.80 33,630.60 33,649.30 649.9K
16:35 33,650.00 33,688.50 33,648.70 33,688.50 931.1K
16:40 33,688.60 33,698.90 33,685.10 33,690.60 1,057.5K
16:45 33,689.60 33,718.40 33,689.60 33,713.50 1,601.0K
16:50 33,714.40 33,720.80 33,708.50 33,720.70 803.3K
16:55 33,722.20 33,732.90 33,722.20 33,723.60 706.7K
17:00 33,727.50 33,727.50 33,703.20 33,711.90 1,102.3K
17:05 33,711.10 33,719.40 33,706.50 33,715.60 837.5K
17:10 33,717.00 33,731.20 33,715.50 33,731.00 1,261.3K
17:15 33,730.50 33,730.50 33,720.40 33,724.20 800.5K
17:20 33,724.10 33,726.50 33,718.80 33,719.60 1,049.3K
17:25 33,719.20 33,722.50 33,694.90 33,699.30 1,427.7K
17:35 33,738.00 33,738.00 33,738.00 33,738.00 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