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 33,196.20 33,225.80 33,177.40 33,193.50 3,950.7K
09:05 33,178.80 33,178.80 33,122.00 33,122.00 1,309.5K
09:10 33,120.00 33,152.80 33,110.90 33,152.80 882.2K
09:15 33,152.20 33,212.40 33,149.10 33,212.40 1,027.2K
09:20 33,216.00 33,216.00 33,180.20 33,183.70 815.1K
09:25 33,185.90 33,198.80 33,185.10 33,198.80 884.2K
09:30 33,197.90 33,214.80 33,194.40 33,201.00 732.9K
09:35 33,202.30 33,228.50 33,198.00 33,222.40 541.2K
09:40 33,223.90 33,233.30 33,220.70 33,223.40 381.3K
09:45 33,220.60 33,222.10 33,196.40 33,202.10 730.8K
09:50 33,202.70 33,237.40 33,202.70 33,222.60 575.9K
09:55 33,219.70 33,219.70 33,198.80 33,204.10 581.6K
10:00 33,204.60 33,213.10 33,162.80 33,162.80 650.7K
10:05 33,162.50 33,199.20 33,157.30 33,199.20 1,191.0K
10:10 33,199.70 33,217.40 33,198.00 33,208.10 647.9K
10:15 33,205.20 33,216.00 33,192.80 33,211.30 591.4K
10:20 33,213.30 33,221.70 33,197.90 33,201.00 499.4K
10:25 33,200.20 33,200.20 33,166.30 33,190.00 845.8K
10:30 33,196.30 33,196.30 33,150.50 33,161.50 905.6K
10:35 33,160.60 33,198.10 33,159.90 33,193.90 297.0K
10:40 33,193.20 33,199.70 33,187.80 33,194.50 230.5K
10:45 33,194.50 33,205.20 33,186.70 33,203.30 605.4K
10:50 33,200.70 33,200.70 33,183.80 33,183.80 545.9K
10:55 33,183.70 33,194.90 33,174.30 33,194.90 568.0K
11:00 33,195.80 33,198.20 33,189.70 33,192.60 467.0K
11:05 33,194.30 33,200.70 33,186.30 33,186.30 381.7K
11:10 33,186.70 33,202.30 33,181.10 33,202.20 585.4K
11:15 33,201.70 33,229.60 33,201.70 33,228.40 820.4K
11:20 33,229.00 33,244.10 33,227.90 33,243.50 820.1K
11:25 33,244.40 33,245.30 33,238.00 33,241.30 649.7K
11:30 33,240.00 33,247.40 33,228.80 33,236.70 614.7K
11:35 33,237.40 33,251.50 33,237.40 33,246.80 452.7K
11:40 33,247.00 33,261.50 33,232.40 33,232.50 525.9K
11:45 33,231.80 33,235.60 33,208.00 33,216.60 451.4K
11:50 33,218.30 33,220.50 33,205.30 33,205.90 438.1K
11:55 33,196.30 33,198.20 33,181.80 33,182.10 382.9K
12:00 33,185.50 33,189.10 33,170.90 33,188.90 409.4K
12:05 33,188.60 33,189.60 33,171.50 33,179.30 474.6K
12:10 33,179.50 33,184.60 33,168.10 33,170.10 428.9K
12:15 33,169.50 33,169.70 33,145.30 33,148.50 372.6K
12:20 33,145.60 33,154.20 33,135.10 33,147.30 362.0K
12:25 33,147.40 33,147.40 33,124.10 33,135.00 392.7K
12:30 33,135.40 33,150.10 33,132.90 33,150.10 373.6K
12:35 33,152.10 33,165.00 33,148.00 33,149.30 422.3K
12:40 33,150.00 33,157.10 33,134.80 33,153.30 1,197.5K
12:45 33,155.40 33,155.40 33,139.20 33,149.60 308.7K
12:50 33,148.10 33,151.30 33,139.70 33,140.50 452.0K
12:55 33,142.20 33,151.10 33,130.00 33,130.00 234.1K
13:00 33,135.80 33,136.00 33,118.20 33,118.50 689.1K
13:05 33,120.60 33,129.50 33,110.10 33,110.80 319.7K
13:10 33,109.90 33,110.10 33,091.80 33,099.10 424.8K
13:15 33,097.00 33,105.40 33,085.70 33,091.10 444.8K
13:20 33,092.90 33,097.60 33,087.70 33,087.70 306.5K
13:25 33,086.40 33,099.80 33,084.40 33,084.90 292.0K
13:30 33,084.90 33,105.20 33,084.70 33,101.80 545.5K
13:35 33,104.00 33,104.10 33,091.20 33,091.20 324.6K
13:40 33,091.40 33,110.10 33,091.40 33,110.10 521.3K
13:45 33,110.50 33,119.70 33,109.50 33,109.50 345.1K
13:50 33,107.00 33,110.50 33,101.80 33,110.50 868.3K
13:55 33,110.00 33,110.00 33,101.50 33,108.60 192.3K
14:00 33,109.00 33,114.70 33,101.10 33,112.50 674.7K
14:05 33,115.40 33,115.80 33,110.00 33,113.60 267.5K
14:10 33,113.50 33,125.40 33,113.50 33,125.10 381.1K
14:15 33,124.70 33,135.20 33,123.60 33,125.10 345.4K
14:20 33,124.40 33,124.50 33,111.70 33,123.50 352.0K
14:25 33,125.30 33,138.00 33,116.40 33,134.10 653.3K
14:30 33,134.10 33,137.60 33,132.50 33,133.50 228.7K
14:35 33,131.90 33,147.60 33,131.90 33,144.30 196.0K
14:40 33,144.60 33,165.10 33,138.10 33,159.10 333.5K
14:45 33,159.50 33,176.00 33,158.80 33,174.90 261.9K
14:50 33,174.60 33,176.40 33,168.20 33,170.40 338.6K
14:55 33,170.80 33,174.20 33,157.30 33,160.60 409.4K
15:00 33,161.50 33,161.50 33,112.80 33,113.10 535.3K
15:05 33,112.30 33,117.80 33,105.40 33,111.60 371.4K
15:10 33,111.80 33,114.70 33,109.30 33,113.40 270.0K
15:15 33,113.40 33,123.00 33,113.30 33,118.50 193.0K
15:20 33,119.00 33,133.60 33,117.10 33,117.80 544.1K
15:25 33,118.10 33,118.90 33,093.60 33,103.40 433.9K
15:30 33,110.40 33,128.50 33,104.20 33,128.50 623.6K
15:35 33,126.70 33,165.10 33,124.10 33,162.20 1,068.3K
15:40 33,162.00 33,164.70 33,115.70 33,118.10 756.3K
15:45 33,125.50 33,139.50 33,124.90 33,139.50 669.4K
15:50 33,142.20 33,142.40 33,124.70 33,124.70 964.2K
15:55 33,121.40 33,121.40 33,089.80 33,096.20 602.4K
16:00 33,096.10 33,113.00 33,094.20 33,104.50 647.1K
16:05 33,107.50 33,109.30 33,082.80 33,089.10 513.3K
16:10 33,089.50 33,103.60 33,082.80 33,097.40 507.7K
16:15 33,097.80 33,102.40 33,089.30 33,099.10 1,358.1K
16:20 33,101.00 33,102.00 33,088.40 33,097.10 645.4K
16:25 33,097.10 33,097.10 33,074.60 33,077.90 611.2K
16:30 33,078.80 33,099.70 33,077.30 33,095.20 635.9K
16:35 33,090.40 33,107.20 33,087.70 33,106.90 579.0K
16:40 33,107.80 33,108.50 33,096.70 33,096.70 523.5K
16:45 33,096.60 33,112.00 33,096.60 33,111.80 574.8K
16:50 33,111.50 33,114.60 33,110.00 33,110.50 656.1K
16:55 33,112.50 33,115.80 33,107.70 33,109.80 515.7K
17:00 33,110.50 33,115.30 33,107.80 33,111.60 1,351.6K
17:05 33,106.10 33,106.10 33,087.40 33,093.90 986.2K
17:10 33,092.80 33,092.90 33,073.90 33,074.90 933.0K
17:15 33,072.50 33,084.60 33,068.60 33,074.30 890.3K
17:20 33,075.40 33,076.50 33,061.10 33,072.90 1,090.0K
17:25 33,072.90 33,073.60 33,051.10 33,051.40 1,339.5K
17:35 33,063.00 33,063.00 33,063.00 33,063.00 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