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 32,730.30 32,783.20 32,697.90 32,743.20 3,767.9K
09:05 32,743.20 32,816.60 32,733.80 32,812.70 820.8K
09:10 32,807.10 32,833.10 32,763.90 32,763.90 1,188.1K
09:15 32,767.80 32,832.00 32,767.80 32,823.80 697.6K
09:20 32,823.00 32,824.00 32,801.40 32,812.60 669.4K
09:25 32,812.60 32,813.70 32,774.10 32,776.00 822.4K
09:30 32,783.10 32,792.20 32,754.60 32,792.20 771.4K
09:35 32,795.10 32,848.90 32,778.90 32,846.70 516.8K
09:40 32,845.80 32,860.90 32,838.80 32,858.80 643.0K
09:45 32,863.40 32,907.40 32,851.80 32,897.80 474.1K
09:50 32,897.50 32,929.00 32,894.00 32,925.00 575.2K
09:55 32,924.70 32,924.70 32,893.00 32,900.80 980.7K
10:00 32,900.40 32,906.10 32,850.30 32,866.10 1,005.2K
10:05 32,866.30 32,870.70 32,817.10 32,817.10 631.4K
10:10 32,815.30 32,841.30 32,813.50 32,822.80 767.1K
10:15 32,822.30 32,828.10 32,817.00 32,824.10 486.8K
10:20 32,824.80 32,862.10 32,823.70 32,858.80 473.5K
10:25 32,857.00 32,857.10 32,840.00 32,840.10 377.7K
10:30 32,837.90 32,856.50 32,832.60 32,846.40 554.8K
10:35 32,852.50 32,859.50 32,833.90 32,838.50 416.4K
10:40 32,842.00 32,855.40 32,832.10 32,832.10 422.7K
10:45 32,835.10 32,851.70 32,824.10 32,828.10 534.3K
10:50 32,830.90 32,860.90 32,830.20 32,858.00 436.1K
10:55 32,857.60 32,863.50 32,851.40 32,860.30 256.4K
11:00 32,855.30 32,860.30 32,841.50 32,846.60 540.2K
11:05 32,851.40 32,859.80 32,841.60 32,859.80 753.5K
11:10 32,860.80 32,889.30 32,860.50 32,884.00 346.6K
11:15 32,883.40 32,884.50 32,872.60 32,874.20 774.8K
11:20 32,879.30 32,886.60 32,838.30 32,838.90 789.7K
11:25 32,837.30 32,837.30 32,812.50 32,836.00 512.3K
11:30 32,835.20 32,839.00 32,775.90 32,783.60 924.4K
11:35 32,784.00 32,811.10 32,784.00 32,809.10 722.3K
11:40 32,804.70 32,807.60 32,786.20 32,804.50 507.9K
11:45 32,803.20 32,806.70 32,794.30 32,797.20 425.6K
11:50 32,797.20 32,810.70 32,792.60 32,803.70 397.5K
11:55 32,800.50 32,800.50 32,776.10 32,798.20 659.2K
12:00 32,801.10 32,828.20 32,801.10 32,816.50 537.7K
12:05 32,816.90 32,817.80 32,786.00 32,792.40 700.3K
12:10 32,797.50 32,834.30 32,797.10 32,833.00 526.1K
12:15 32,833.50 32,836.20 32,800.90 32,806.70 512.4K
12:20 32,811.30 32,829.60 32,811.30 32,826.70 361.6K
12:25 32,830.40 32,831.00 32,805.00 32,808.00 396.0K
12:30 32,803.10 32,803.10 32,772.90 32,774.10 628.5K
12:35 32,773.90 32,789.70 32,772.90 32,789.70 326.2K
12:40 32,789.90 32,798.00 32,788.20 32,794.70 389.8K
12:45 32,794.50 32,809.70 32,788.60 32,789.80 387.5K
12:50 32,789.40 32,792.30 32,784.40 32,788.90 254.3K
12:55 32,789.20 32,802.80 32,789.20 32,794.70 384.4K
13:00 32,797.90 32,804.50 32,788.20 32,799.20 418.3K
13:05 32,799.30 32,807.00 32,791.80 32,807.00 310.2K
13:10 32,807.10 32,816.50 32,804.00 32,814.30 292.6K
13:15 32,814.90 32,821.90 32,806.80 32,809.50 381.2K
13:20 32,810.00 32,810.20 32,792.20 32,809.60 331.7K
13:25 32,808.30 32,808.30 32,793.20 32,793.20 614.4K
13:30 32,792.30 32,792.30 32,778.50 32,781.10 333.7K
13:40 32,777.70 32,782.70 32,774.60 32,781.90 978.4K
13:45 32,781.90 32,796.00 32,781.50 32,784.90 495.5K
13:50 32,784.50 32,784.50 32,773.50 32,775.80 395.9K
13:55 32,775.60 32,776.30 32,764.20 32,772.90 562.9K
14:00 32,779.00 32,779.00 32,765.40 32,769.50 479.5K
14:05 32,770.10 32,777.90 32,767.40 32,773.20 264.3K
14:10 32,772.00 32,773.10 32,752.70 32,755.50 385.1K
14:15 32,756.90 32,765.10 32,755.60 32,758.00 402.5K
14:20 32,757.80 32,775.10 32,754.50 32,763.80 511.1K
14:25 32,764.60 32,774.40 32,764.10 32,768.20 375.8K
14:30 32,767.60 32,803.20 32,767.40 32,797.70 570.0K
14:35 32,796.80 32,803.40 32,788.20 32,788.20 434.0K
14:40 32,786.00 32,792.50 32,778.60 32,792.50 315.8K
14:45 32,795.00 32,817.40 32,794.70 32,815.20 387.6K
14:50 32,814.80 32,824.20 32,811.20 32,814.70 240.6K
14:55 32,814.20 32,826.10 32,813.00 32,818.30 418.7K
15:00 32,816.50 32,832.00 32,815.50 32,823.60 388.6K
15:05 32,821.50 32,831.70 32,813.60 32,831.70 323.4K
15:10 32,829.00 32,830.80 32,815.10 32,817.70 359.1K
15:15 32,818.10 32,830.40 32,815.50 32,818.10 717.0K
15:20 32,816.10 32,817.10 32,799.90 32,799.90 385.4K
15:25 32,799.50 32,818.50 32,799.50 32,817.80 345.0K
15:30 32,822.60 32,823.00 32,790.20 32,796.70 782.6K
15:35 32,791.90 32,796.80 32,776.20 32,776.70 749.0K
15:40 32,777.20 32,784.20 32,763.80 32,763.80 709.6K
15:45 32,761.60 32,772.80 32,754.30 32,766.90 752.9K
15:50 32,764.80 32,769.30 32,751.60 32,761.50 577.8K
15:55 32,759.90 32,761.30 32,740.70 32,746.90 870.8K
16:00 32,747.10 32,747.50 32,672.20 32,676.40 1,878.0K
16:05 32,673.40 32,687.20 32,655.10 32,655.10 1,653.3K
16:10 32,651.70 32,669.50 32,624.30 32,629.80 1,495.3K
16:15 32,631.00 32,631.00 32,562.00 32,562.00 1,564.7K
16:20 32,544.50 32,594.60 32,544.50 32,554.00 1,336.7K
16:25 32,553.50 32,579.40 32,552.10 32,560.90 879.7K
16:30 32,561.90 32,564.40 32,542.00 32,561.50 903.1K
16:35 32,555.40 32,592.80 32,555.20 32,579.30 1,256.3K
16:40 32,579.00 32,586.90 32,541.80 32,542.50 1,338.6K
16:45 32,540.40 32,540.40 32,518.30 32,525.50 1,367.6K
16:50 32,526.10 32,540.10 32,513.00 32,531.40 1,584.5K
16:55 32,532.50 32,534.10 32,513.50 32,513.50 1,029.7K
17:00 32,515.20 32,515.30 32,460.30 32,465.10 1,581.0K
17:05 32,465.00 32,475.20 32,454.20 32,461.00 1,673.2K
17:10 32,460.40 32,474.40 32,449.90 32,455.30 1,394.2K
17:15 32,458.90 32,474.70 32,458.90 32,474.70 1,469.5K
17:20 32,471.40 32,471.40 32,443.70 32,443.70 2,128.6K
17:25 32,441.00 32,457.40 32,440.90 32,455.50 2,473.6K
17:35 32,450.70 32,450.70 32,450.70 32,450.70 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