IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,565.70
最終更新: 2025-10-06
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 32,950.70 33,024.30 32,938.50 32,970.10 9,079.8K
09:05 32,979.30 32,979.30 32,929.80 32,962.10 5,444.2K
09:10 32,962.90 33,009.90 32,938.20 33,009.90 2,839.5K
09:15 33,010.00 33,066.50 33,009.70 33,060.50 2,812.3K
09:20 33,071.30 33,116.10 33,071.30 33,072.90 2,874.4K
09:25 33,069.90 33,072.20 33,044.50 33,063.90 2,609.0K
09:30 33,062.50 33,083.50 33,054.80 33,083.50 2,284.2K
09:35 33,083.30 33,103.80 33,068.40 33,080.10 1,843.5K
09:40 33,075.70 33,078.40 33,047.60 33,053.40 2,014.2K
09:45 33,050.30 33,065.60 33,025.40 33,052.40 1,485.4K
09:50 33,052.00 33,064.60 33,040.00 33,051.30 1,603.5K
09:55 33,053.40 33,059.30 33,038.70 33,044.20 1,227.0K
10:00 33,044.90 33,052.70 32,999.70 33,001.90 2,281.7K
10:05 33,001.40 33,019.60 32,993.70 33,004.20 1,256.2K
10:10 33,008.30 33,023.00 33,005.10 33,020.80 1,026.8K
10:15 33,021.10 33,021.40 32,984.00 32,994.00 1,053.1K
10:20 32,992.60 32,992.60 32,932.20 32,934.60 3,017.6K
10:25 32,939.20 32,977.40 32,939.20 32,964.40 1,137.2K
10:30 32,963.90 32,969.60 32,942.80 32,950.30 860.4K
10:35 32,952.40 32,958.90 32,938.40 32,947.20 1,210.1K
10:40 32,942.30 32,948.80 32,913.40 32,915.10 929.2K
10:45 32,916.70 32,933.10 32,896.20 32,898.30 926.8K
10:50 32,899.70 32,923.50 32,878.70 32,879.20 1,181.3K
10:55 32,879.40 32,889.90 32,864.00 32,864.00 949.9K
11:00 32,865.00 32,901.60 32,862.80 32,893.50 927.0K
11:05 32,890.50 32,892.20 32,828.40 32,831.70 1,180.4K
11:10 32,830.80 32,865.30 32,830.80 32,863.30 797.2K
11:15 32,862.00 32,893.90 32,862.00 32,882.90 1,354.9K
11:20 32,882.00 32,895.00 32,875.50 32,877.50 557.8K
11:25 32,877.90 32,889.00 32,872.80 32,881.40 647.0K
11:30 32,881.10 32,902.10 32,873.10 32,902.10 697.7K
11:35 32,899.80 32,923.80 32,895.70 32,922.40 704.7K
11:40 32,923.40 32,948.20 32,915.60 32,915.60 1,036.6K
11:45 32,916.80 32,916.80 32,881.70 32,903.80 1,151.0K
11:50 32,903.20 32,922.30 32,903.20 32,921.40 2,394.4K
11:55 32,920.90 32,955.00 32,920.90 32,946.30 2,325.4K
12:00 32,948.70 32,949.20 32,924.50 32,937.10 561.2K
12:05 32,937.50 32,948.50 32,933.30 32,948.50 740.3K
12:10 32,955.40 32,983.50 32,955.40 32,974.60 660.5K
12:15 32,974.60 32,994.60 32,969.30 32,991.70 723.1K
12:20 32,991.80 33,004.00 32,987.40 32,995.50 725.5K
12:25 32,995.00 33,002.90 32,981.20 32,990.50 577.9K
12:30 32,990.40 33,001.40 32,985.90 32,999.40 1,120.8K
12:35 33,000.40 33,036.20 32,998.30 33,035.00 938.2K
12:40 33,032.10 33,043.20 33,020.10 33,020.70 912.1K
12:45 33,020.30 33,022.60 33,005.90 33,008.20 1,214.5K
12:50 33,008.20 33,008.90 32,999.60 33,008.10 440.2K
12:55 33,008.50 33,023.10 33,003.70 33,021.90 540.5K
13:00 33,023.90 33,054.10 33,023.90 33,048.60 681.5K
13:05 33,048.40 33,048.60 33,032.50 33,039.60 503.4K
13:10 33,040.20 33,063.90 33,040.20 33,053.90 499.4K
13:15 33,054.90 33,055.30 33,045.80 33,049.00 490.3K
13:20 33,047.70 33,053.20 33,028.60 33,028.90 413.8K
13:25 33,026.90 33,038.40 33,021.00 33,021.00 318.1K
13:30 33,020.40 33,033.90 33,016.10 33,033.90 477.6K
13:35 33,033.60 33,046.00 33,029.00 33,032.40 413.3K
13:40 33,031.30 33,045.60 33,031.30 33,045.60 510.7K
13:45 33,046.10 33,046.60 33,040.20 33,040.20 472.5K
13:50 33,041.30 33,057.60 33,038.80 33,040.20 443.6K
13:55 33,041.10 33,051.70 33,035.20 33,036.20 381.5K
14:00 33,035.80 33,063.40 33,032.30 33,060.70 275.9K
14:05 33,060.60 33,060.60 33,034.40 33,034.40 384.9K
14:10 33,029.80 33,030.10 33,019.20 33,021.00 733.0K
14:15 33,019.70 33,025.30 33,014.40 33,022.80 876.1K
14:20 33,020.00 33,030.40 33,017.40 33,028.10 741.7K
14:25 33,030.00 33,044.30 33,030.00 33,043.60 435.7K
14:30 33,044.40 33,044.50 33,024.20 33,027.00 1,217.1K
14:35 33,026.50 33,026.50 32,996.00 32,996.00 682.3K
14:40 32,998.10 32,998.60 32,982.90 32,993.10 832.4K
14:45 32,994.00 33,020.20 32,992.70 33,017.30 431.3K
14:50 33,017.50 33,034.80 33,017.50 33,024.10 461.3K
14:55 33,024.00 33,025.10 33,008.20 33,009.30 516.4K
15:00 33,009.70 33,029.70 33,009.50 33,023.20 858.7K
15:05 33,023.70 33,023.70 33,005.00 33,005.00 387.3K
15:10 33,005.20 33,027.20 33,001.60 33,027.20 340.6K
15:15 33,026.80 33,029.30 33,021.50 33,025.10 438.1K
15:20 33,025.30 33,045.30 33,018.20 33,042.80 596.4K
15:25 33,044.20 33,044.20 33,009.80 33,022.80 899.9K
15:30 33,033.40 33,033.40 32,980.20 32,989.50 1,431.5K
15:35 32,991.50 33,003.10 32,968.00 32,971.20 1,509.8K
15:40 32,966.30 32,971.30 32,953.20 32,955.10 910.0K
15:45 32,948.70 32,961.90 32,942.60 32,960.20 1,049.8K
15:50 32,956.60 32,959.50 32,938.40 32,947.80 607.5K
15:55 32,947.30 32,947.50 32,905.90 32,905.90 1,435.7K
16:00 32,906.70 32,909.80 32,875.30 32,875.30 1,691.3K
16:05 32,872.70 32,897.70 32,866.60 32,888.30 1,982.1K
16:10 32,886.80 32,896.10 32,880.10 32,896.00 761.3K
16:15 32,894.40 32,894.40 32,870.60 32,880.10 1,407.8K
16:20 32,880.80 32,894.80 32,876.80 32,888.40 1,329.5K
16:25 32,888.80 32,890.90 32,873.50 32,874.10 1,198.0K
16:30 32,871.30 32,882.40 32,856.70 32,882.40 1,112.0K
16:35 32,882.30 32,893.90 32,882.20 32,887.50 1,053.5K
16:40 32,891.20 32,893.20 32,885.20 32,891.40 761.3K
16:45 32,891.80 32,899.30 32,886.30 32,897.40 670.2K
16:50 32,898.70 32,919.00 32,895.90 32,919.00 1,003.8K
16:55 32,920.30 32,931.20 32,911.70 32,911.70 838.0K
17:00 32,911.90 32,911.90 32,884.30 32,887.60 1,490.3K
17:05 32,886.50 32,893.90 32,884.90 32,889.70 1,314.2K
17:10 32,889.80 32,901.00 32,889.50 32,892.90 1,542.3K
17:15 32,892.80 32,899.70 32,881.30 32,897.20 1,773.1K
17:20 32,896.20 32,910.00 32,896.20 32,909.50 2,363.0K
17:25 32,909.30 32,909.90 32,900.10 32,907.30 2,196.6K
17:35 32,931.10 32,931.10 32,931.10 32,931.10 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