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 32,390.30 32,458.20 32,390.30 32,444.00 3,696.7K
09:05 32,441.40 32,483.60 32,434.40 32,475.50 1,548.8K
09:10 32,477.20 32,493.40 32,452.90 32,488.40 1,012.0K
09:15 32,479.90 32,494.70 32,462.20 32,491.90 709.2K
09:20 32,488.20 32,509.80 32,472.00 32,509.80 646.3K
09:25 32,505.90 32,518.70 32,504.50 32,505.00 586.8K
09:30 32,505.40 32,513.20 32,491.50 32,493.10 615.8K
09:35 32,492.20 32,504.00 32,482.80 32,483.50 488.0K
09:40 32,481.30 32,490.30 32,452.50 32,457.00 1,049.9K
09:45 32,463.60 32,472.40 32,462.10 32,467.50 652.8K
09:50 32,469.70 32,519.50 32,469.70 32,518.00 579.3K
09:55 32,518.40 32,563.30 32,518.40 32,553.90 601.8K
10:00 32,552.10 32,573.00 32,542.10 32,573.00 569.3K
10:05 32,573.10 32,595.20 32,573.10 32,590.10 750.8K
10:10 32,590.70 32,597.30 32,578.00 32,580.80 427.6K
10:15 32,576.70 32,587.30 32,546.50 32,548.30 1,304.4K
10:20 32,548.80 32,561.20 32,539.00 32,547.20 1,440.8K
10:25 32,548.10 32,579.50 32,547.80 32,579.50 430.4K
10:30 32,579.70 32,591.50 32,574.10 32,584.30 352.0K
10:35 32,583.60 32,601.50 32,582.70 32,601.50 512.7K
10:40 32,602.60 32,621.00 32,600.40 32,611.80 632.5K
10:45 32,612.40 32,615.10 32,592.40 32,614.10 623.1K
10:50 32,615.30 32,617.70 32,604.30 32,608.80 362.4K
10:55 32,608.60 32,608.60 32,586.00 32,606.00 476.3K
11:00 32,607.50 32,613.10 32,567.70 32,567.70 385.0K
11:05 32,571.90 32,573.80 32,562.20 32,573.60 483.2K
11:10 32,573.30 32,592.80 32,573.30 32,588.10 536.3K
11:15 32,586.90 32,588.30 32,573.40 32,579.50 473.8K
11:20 32,580.70 32,581.80 32,567.50 32,575.20 543.6K
11:25 32,575.60 32,575.60 32,562.90 32,570.60 505.4K
11:30 32,567.80 32,569.50 32,552.40 32,562.60 482.8K
11:35 32,562.30 32,565.50 32,538.70 32,552.30 458.7K
11:40 32,549.10 32,553.30 32,542.30 32,549.30 484.4K
11:45 32,551.50 32,556.70 32,545.70 32,554.80 622.0K
11:50 32,561.30 32,567.70 32,555.10 32,560.00 322.5K
11:55 32,561.60 32,575.40 32,561.60 32,575.20 299.4K
12:00 32,577.10 32,606.80 32,577.10 32,605.60 486.2K
12:05 32,603.20 32,603.20 32,569.20 32,570.30 534.4K
12:10 32,569.70 32,584.40 32,561.90 32,562.00 421.6K
12:15 32,561.70 32,563.30 32,552.10 32,563.30 351.1K
12:20 32,564.40 32,566.30 32,551.80 32,553.40 274.0K
12:25 32,553.40 32,556.90 32,544.20 32,551.40 433.2K
12:30 32,551.40 32,554.50 32,539.60 32,540.90 471.4K
12:35 32,541.50 32,554.20 32,540.90 32,549.80 428.4K
12:40 32,547.10 32,548.00 32,508.50 32,508.90 591.2K
12:45 32,509.50 32,520.20 32,505.00 32,510.30 433.7K
12:50 32,509.50 32,510.80 32,495.30 32,495.80 303.2K
12:55 32,496.30 32,501.50 32,458.90 32,458.90 579.8K
13:00 32,456.00 32,474.70 32,455.30 32,471.10 526.4K
13:05 32,471.20 32,473.00 32,445.50 32,446.00 373.2K
13:10 32,448.50 32,448.50 32,436.10 32,446.00 351.6K
13:15 32,444.90 32,475.50 32,442.20 32,474.70 494.0K
13:20 32,476.80 32,498.70 32,476.80 32,492.20 386.6K
13:25 32,492.50 32,503.50 32,485.80 32,492.10 366.6K
13:30 32,492.30 32,496.30 32,474.90 32,480.40 334.4K
13:35 32,479.50 32,483.80 32,452.80 32,452.80 480.1K
13:40 32,448.60 32,453.10 32,439.40 32,451.40 601.7K
13:45 32,455.10 32,457.70 32,423.80 32,430.00 423.6K
13:50 32,428.70 32,434.70 32,422.80 32,422.80 352.7K
13:55 32,422.50 32,424.50 32,405.10 32,406.00 392.4K
14:00 32,407.20 32,433.10 32,400.70 32,428.20 413.4K
14:05 32,424.80 32,437.30 32,418.30 32,420.40 262.0K
14:10 32,416.90 32,427.10 32,416.80 32,424.20 283.7K
14:15 32,424.40 32,445.20 32,424.40 32,427.10 266.5K
14:20 32,428.20 32,441.80 32,415.20 32,423.40 325.1K
14:25 32,423.90 32,432.50 32,422.30 32,424.10 235.0K
14:30 32,430.90 32,493.20 32,430.90 32,477.10 830.3K
14:35 32,476.90 32,511.10 32,476.90 32,492.30 593.7K
14:40 32,491.90 32,519.40 32,491.90 32,508.90 579.2K
14:45 32,509.70 32,510.10 32,450.20 32,452.10 787.5K
14:50 32,453.20 32,486.80 32,453.20 32,478.60 448.2K
14:55 32,478.90 32,486.10 32,470.50 32,484.90 473.3K
15:00 32,489.10 32,496.40 32,442.90 32,445.60 556.9K
15:05 32,445.40 32,448.40 32,425.10 32,426.70 2,020.7K
15:10 32,426.50 32,433.40 32,405.60 32,433.40 1,711.1K
15:15 32,433.50 32,433.50 32,396.40 32,410.60 758.7K
15:20 32,411.40 32,411.40 32,384.40 32,386.40 923.2K
15:25 32,385.50 32,407.90 32,384.90 32,407.90 605.5K
15:30 32,404.90 32,428.10 32,400.10 32,426.00 877.2K
15:35 32,423.90 32,424.70 32,403.10 32,411.20 684.5K
15:40 32,408.00 32,422.20 32,395.00 32,413.40 1,474.1K
15:45 32,413.30 32,413.30 32,354.20 32,354.20 1,261.9K
15:50 32,349.80 32,349.80 32,255.70 32,297.30 2,464.4K
15:55 32,298.60 32,328.70 32,298.60 32,328.70 728.7K
16:00 32,328.10 32,334.90 32,323.60 32,326.50 611.8K
16:05 32,326.40 32,327.60 32,248.50 32,269.00 1,562.4K
16:10 32,272.30 32,300.00 32,256.60 32,266.40 960.5K
16:15 32,271.70 32,275.30 32,228.60 32,228.60 850.3K
16:20 32,229.00 32,254.10 32,212.60 32,215.00 830.3K
16:25 32,215.70 32,229.50 32,205.20 32,207.70 653.1K
16:30 32,205.50 32,254.20 32,201.60 32,242.10 796.3K
16:35 32,242.00 32,270.60 32,241.00 32,251.30 805.9K
16:40 32,251.00 32,254.50 32,238.70 32,249.90 797.1K
16:45 32,250.00 32,290.00 32,250.00 32,289.50 939.2K
16:50 32,284.40 32,306.80 32,275.40 32,306.80 615.7K
16:55 32,305.60 32,321.20 32,305.10 32,321.20 553.9K
17:00 32,322.00 32,354.00 32,317.70 32,348.10 798.7K
17:05 32,336.10 32,378.00 32,334.20 32,378.00 693.9K
17:10 32,378.30 32,394.80 32,376.90 32,394.60 700.7K
17:15 32,399.50 32,403.20 32,386.80 32,391.30 950.8K
17:20 32,393.20 32,393.80 32,381.70 32,393.60 1,048.4K
17:25 32,390.50 32,416.00 32,390.50 32,407.20 1,837.2K
17:35 32,435.10 32,435.10 32,435.10 32,435.10 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