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 32,890.30 32,913.30 32,828.10 32,857.90 8,294.0K
09:05 32,854.50 32,939.40 32,846.70 32,937.90 3,246.6K
09:10 32,934.50 32,937.80 32,843.30 32,862.10 2,190.8K
09:15 32,853.40 32,874.40 32,829.30 32,852.50 1,929.9K
09:20 32,852.00 32,865.00 32,837.50 32,855.40 2,165.6K
09:25 32,854.40 32,926.50 32,854.40 32,918.50 1,387.9K
09:30 32,904.10 32,940.30 32,881.60 32,922.70 1,738.8K
09:35 32,919.80 32,919.80 32,863.40 32,863.90 2,063.3K
09:40 32,864.00 32,900.30 32,852.70 32,900.30 1,506.2K
09:45 32,901.60 32,944.90 32,900.90 32,917.60 1,309.4K
09:50 32,915.40 32,952.80 32,913.40 32,943.00 1,008.8K
09:55 32,943.50 32,949.30 32,914.70 32,949.30 1,014.8K
10:00 32,946.30 32,948.00 32,909.70 32,927.70 1,993.6K
10:05 32,935.80 32,948.60 32,928.40 32,948.60 1,163.2K
10:10 32,949.70 32,954.50 32,919.50 32,944.20 1,151.1K
10:15 32,946.70 32,960.60 32,944.80 32,947.50 1,192.1K
10:20 32,948.60 32,953.10 32,923.90 32,929.40 945.8K
10:25 32,929.40 32,934.30 32,905.60 32,932.50 879.8K
10:30 32,939.80 32,954.90 32,932.90 32,948.90 821.6K
10:35 32,950.90 32,951.10 32,907.50 32,915.90 1,030.3K
10:40 32,927.00 32,927.00 32,892.80 32,910.20 1,056.8K
10:45 32,913.60 32,913.70 32,895.40 32,899.20 843.8K
10:50 32,894.10 32,899.90 32,869.10 32,886.70 1,120.4K
10:55 32,881.90 32,911.90 32,875.50 32,900.50 600.2K
11:00 32,900.40 32,923.00 32,900.10 32,910.40 484.6K
11:05 32,908.50 32,944.30 32,903.70 32,934.20 564.0K
11:10 32,936.30 32,979.90 32,934.00 32,971.20 466.4K
11:15 32,970.10 32,972.10 32,935.50 32,936.60 605.5K
11:20 32,941.90 32,966.90 32,937.30 32,962.70 551.2K
11:25 32,961.10 32,961.10 32,915.20 32,915.20 545.2K
11:30 32,912.20 32,945.90 32,912.20 32,945.60 539.9K
11:35 32,945.00 32,947.50 32,922.90 32,945.10 474.9K
11:40 32,946.20 32,957.10 32,943.00 32,950.60 456.9K
11:45 32,950.60 32,957.40 32,926.60 32,943.40 615.8K
11:50 32,942.50 32,945.70 32,933.70 32,940.50 805.7K
11:55 32,940.00 32,946.60 32,929.40 32,932.30 829.4K
12:00 32,932.70 32,955.50 32,919.10 32,955.50 513.8K
12:05 32,955.60 32,968.60 32,955.60 32,963.70 585.2K
12:10 32,965.90 32,967.10 32,941.70 32,947.60 634.7K
12:15 32,947.80 32,982.10 32,947.50 32,981.50 875.0K
12:20 32,981.20 32,985.20 32,968.90 32,978.20 600.3K
12:25 32,981.90 32,982.30 32,969.60 32,971.40 630.7K
12:30 32,968.10 32,974.80 32,964.00 32,967.60 599.1K
12:35 32,967.60 32,967.60 32,934.00 32,937.90 729.2K
12:40 32,938.40 32,958.00 32,937.80 32,956.50 539.6K
12:45 32,957.30 32,971.20 32,935.00 32,935.00 518.8K
12:50 32,934.50 32,948.10 32,929.50 32,929.50 678.4K
12:55 32,927.00 32,929.60 32,918.50 32,926.80 688.8K
13:00 32,927.20 32,957.20 32,927.20 32,949.50 703.5K
13:05 32,950.30 32,970.80 32,947.60 32,970.50 569.5K
13:10 32,971.40 33,007.10 32,971.40 33,007.10 687.5K
13:15 33,006.80 33,011.20 32,978.50 32,985.70 382.8K
13:20 32,985.00 32,991.90 32,981.70 32,987.40 338.0K
13:25 32,988.70 33,010.80 32,988.40 33,010.80 643.0K
13:30 33,012.30 33,027.50 33,005.70 33,006.80 810.3K
13:35 33,006.40 33,006.40 32,982.90 32,984.40 333.4K
13:40 32,984.90 32,985.20 32,954.10 32,954.10 473.8K
13:45 32,949.20 32,964.00 32,937.40 32,952.60 907.9K
13:50 32,950.40 32,951.10 32,934.90 32,948.40 430.7K
13:55 32,945.30 32,946.80 32,933.70 32,935.10 755.7K
14:00 32,936.40 32,959.70 32,933.10 32,957.40 441.3K
14:05 32,959.00 32,973.50 32,946.90 32,966.30 282.6K
14:10 32,965.20 32,979.80 32,953.40 32,979.80 355.0K
14:15 32,981.90 33,014.30 32,981.60 33,014.30 575.7K
14:20 33,012.00 33,017.30 33,006.50 33,015.80 596.8K
14:25 33,015.40 33,033.90 33,015.20 33,026.80 373.1K
14:30 33,018.10 33,035.30 33,011.50 33,030.80 805.9K
14:35 33,035.90 33,035.90 32,993.90 32,994.60 630.3K
14:40 32,994.40 33,004.00 32,986.90 32,997.20 347.1K
14:45 32,996.80 33,008.50 32,987.80 33,002.20 564.0K
14:50 33,001.80 33,003.10 32,977.40 32,985.10 430.3K
14:55 32,985.80 33,001.60 32,983.70 32,998.30 416.7K
15:00 33,002.40 33,014.30 32,992.30 33,005.60 649.1K
15:05 33,007.10 33,025.00 32,998.90 33,019.80 566.0K
15:10 33,020.10 33,036.90 33,018.80 33,036.90 436.6K
15:15 33,036.50 33,052.70 33,018.50 33,038.40 4,095.3K
15:20 33,041.30 33,072.90 33,039.00 33,070.90 821.3K
15:25 33,073.20 33,073.60 33,053.70 33,067.30 850.0K
15:30 33,064.90 33,094.90 33,035.30 33,042.40 1,090.6K
15:35 33,041.60 33,071.00 33,041.60 33,060.50 939.7K
15:40 33,061.20 33,081.40 33,058.50 33,068.40 679.8K
15:45 33,069.40 33,082.90 33,062.70 33,065.50 702.6K
15:50 33,065.10 33,110.60 33,064.70 33,110.60 1,065.7K
15:55 33,115.10 33,126.00 33,102.90 33,103.70 1,260.8K
16:00 33,105.40 33,134.30 33,103.50 33,134.30 664.7K
16:05 33,132.20 33,133.20 33,098.90 33,102.40 845.0K
16:10 33,102.10 33,102.10 33,063.00 33,066.90 747.6K
16:15 33,067.80 33,074.70 33,035.20 33,039.30 787.0K
16:20 33,039.10 33,069.60 33,030.70 33,069.60 707.9K
16:25 33,069.10 33,070.20 33,049.00 33,051.70 606.1K
16:30 33,054.60 33,073.80 33,054.40 33,069.70 604.9K
16:35 33,070.60 33,090.20 33,057.70 33,087.40 818.6K
16:40 33,089.50 33,095.70 33,078.70 33,094.60 1,161.0K
16:45 33,095.60 33,108.60 33,089.10 33,104.90 1,222.3K
16:50 33,105.00 33,105.80 33,075.70 33,078.50 916.1K
16:55 33,077.60 33,087.60 33,071.30 33,075.80 905.9K
17:00 33,079.30 33,081.60 33,045.70 33,045.70 1,356.3K
17:05 33,041.00 33,041.00 32,986.90 32,991.00 1,418.7K
17:10 32,991.90 33,021.10 32,989.40 33,020.50 1,210.9K
17:15 33,019.30 33,029.70 33,012.70 33,025.80 1,166.7K
17:20 33,025.70 33,027.30 33,015.80 33,023.70 1,798.1K
17:25 33,024.20 33,024.80 32,993.40 32,998.20 2,481.4K
17:35 32,983.90 32,983.90 32,983.90 32,983.90 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