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 32,510.80 32,577.70 32,510.80 32,544.60 3,407.1K
09:05 32,545.00 32,561.30 32,533.70 32,550.20 905.6K
09:10 32,552.10 32,572.40 32,542.90 32,563.10 792.2K
09:15 32,548.70 32,572.20 32,527.60 32,561.60 1,169.1K
09:20 32,561.10 32,563.20 32,496.50 32,508.60 817.3K
09:25 32,510.30 32,522.90 32,499.90 32,512.40 427.6K
09:30 32,515.90 32,515.90 32,484.80 32,487.40 536.5K
09:35 32,484.00 32,500.40 32,464.20 32,464.20 514.9K
09:40 32,464.10 32,464.10 32,416.30 32,439.30 927.7K
09:45 32,438.20 32,448.10 32,416.20 32,418.00 573.4K
09:50 32,418.60 32,448.40 32,412.10 32,448.40 471.1K
09:55 32,452.60 32,452.60 32,429.00 32,442.30 238.1K
10:00 32,442.60 32,485.70 32,442.60 32,485.70 333.9K
10:05 32,485.50 32,513.20 32,476.70 32,503.60 295.9K
10:10 32,506.40 32,519.70 32,503.00 32,507.20 373.4K
10:15 32,500.00 32,537.10 32,500.00 32,535.70 389.0K
10:20 32,536.40 32,549.60 32,529.60 32,540.90 841.9K
10:25 32,539.80 32,544.00 32,526.20 32,529.80 1,205.0K
10:30 32,532.20 32,541.70 32,526.00 32,526.00 634.1K
10:35 32,525.00 32,547.50 32,524.90 32,541.80 505.8K
10:40 32,539.30 32,539.30 32,512.70 32,512.70 424.1K
10:45 32,513.10 32,524.10 32,507.40 32,523.70 333.2K
10:50 32,523.60 32,523.70 32,506.70 32,507.30 554.7K
10:55 32,507.80 32,528.50 32,507.40 32,524.90 611.4K
11:00 32,525.20 32,574.60 32,525.20 32,566.30 472.8K
11:05 32,572.40 32,574.50 32,540.70 32,540.70 370.5K
11:10 32,539.70 32,540.10 32,529.00 32,529.00 207.0K
11:15 32,529.70 32,556.20 32,529.70 32,551.00 175.9K
11:20 32,550.60 32,550.70 32,526.60 32,534.70 465.6K
11:25 32,535.10 32,535.80 32,526.60 32,535.40 150.2K
11:30 32,537.60 32,571.50 32,532.50 32,571.50 298.2K
11:35 32,573.70 32,586.10 32,568.50 32,585.20 271.2K
11:40 32,584.60 32,584.60 32,547.40 32,552.50 525.9K
11:45 32,550.60 32,557.70 32,536.80 32,549.90 566.4K
11:50 32,549.70 32,563.90 32,543.00 32,554.70 251.4K
11:55 32,554.20 32,555.30 32,527.50 32,539.60 355.5K
12:00 32,534.90 32,562.20 32,534.70 32,557.90 274.6K
12:05 32,558.20 32,562.00 32,543.20 32,548.80 324.5K
12:10 32,548.40 32,550.00 32,518.10 32,525.80 692.2K
12:15 32,526.30 32,552.00 32,526.30 32,551.90 366.1K
12:20 32,552.20 32,564.20 32,548.90 32,549.20 333.4K
12:25 32,549.30 32,564.40 32,548.80 32,562.50 285.7K
12:30 32,564.00 32,571.40 32,560.70 32,563.70 241.0K
12:35 32,563.40 32,577.10 32,557.50 32,562.50 425.7K
12:40 32,560.40 32,590.80 32,560.40 32,590.80 419.3K
12:45 32,590.70 32,613.40 32,589.10 32,613.40 587.4K
12:50 32,616.20 32,627.00 32,611.50 32,627.00 286.2K
12:55 32,626.10 32,626.10 32,602.60 32,607.00 230.0K
13:00 32,610.70 32,619.40 32,608.30 32,615.20 385.0K
13:05 32,614.70 32,615.60 32,593.80 32,593.80 271.4K
13:10 32,592.00 32,610.30 32,591.90 32,610.30 270.6K
13:15 32,610.20 32,633.00 32,608.50 32,633.00 227.3K
13:20 32,633.50 32,635.20 32,617.40 32,620.20 307.2K
13:25 32,620.30 32,625.30 32,613.60 32,620.10 315.8K
13:30 32,619.60 32,652.20 32,619.60 32,652.00 449.3K
13:35 32,652.50 32,652.50 32,637.90 32,637.90 378.3K
13:40 32,637.60 32,653.00 32,630.20 32,651.00 420.3K
13:45 32,649.20 32,663.90 32,642.90 32,658.00 229.8K
13:50 32,661.90 32,664.40 32,648.10 32,651.50 271.0K
13:55 32,651.00 32,651.00 32,628.90 32,629.50 190.9K
14:00 32,635.50 32,673.40 32,632.80 32,673.20 405.9K
14:05 32,672.40 32,684.30 32,672.20 32,675.30 236.7K
14:10 32,677.00 32,689.30 32,672.60 32,673.40 326.2K
14:15 32,672.90 32,683.40 32,670.50 32,676.00 581.4K
14:20 32,676.90 32,680.90 32,671.00 32,680.90 311.6K
14:25 32,681.10 32,693.80 32,681.10 32,689.10 564.4K
14:30 32,685.40 32,685.40 32,642.10 32,642.10 436.8K
14:35 32,641.70 32,655.40 32,612.80 32,655.10 786.2K
14:40 32,652.90 32,693.30 32,652.80 32,693.30 946.3K
14:45 32,693.60 32,710.80 32,693.60 32,710.80 1,351.8K
14:50 32,710.90 32,712.90 32,698.60 32,705.20 584.6K
14:55 32,705.40 32,749.40 32,705.40 32,749.40 839.3K
15:00 32,747.40 32,749.70 32,732.80 32,741.70 362.8K
15:05 32,743.70 32,774.90 32,743.70 32,774.90 489.8K
15:10 32,774.70 32,797.60 32,774.30 32,795.20 602.3K
15:15 32,800.30 32,810.60 32,799.60 32,809.10 623.7K
15:20 32,809.00 32,815.00 32,782.70 32,782.70 884.2K
15:25 32,782.90 32,828.40 32,782.90 32,826.80 1,045.8K
15:30 32,828.10 32,848.00 32,824.40 32,834.20 908.6K
15:35 32,837.60 32,852.40 32,819.70 32,831.50 903.7K
15:40 32,829.30 32,834.00 32,799.40 32,809.20 592.2K
15:45 32,809.40 32,833.80 32,802.50 32,833.60 719.9K
15:50 32,836.50 32,842.60 32,816.80 32,829.90 518.6K
15:55 32,827.00 32,844.40 32,821.60 32,822.20 628.9K
16:00 32,830.40 32,867.40 32,829.70 32,862.80 731.9K
16:05 32,863.80 32,887.70 32,863.80 32,873.70 715.0K
16:10 32,871.80 32,871.80 32,845.80 32,845.80 633.4K
16:15 32,843.40 32,856.90 32,820.50 32,820.50 670.2K
16:20 32,819.20 32,822.30 32,797.80 32,805.20 485.7K
16:25 32,817.50 32,843.30 32,817.50 32,843.30 481.3K
16:30 32,843.70 32,844.70 32,812.10 32,814.10 516.2K
16:35 32,813.90 32,840.90 32,813.90 32,830.10 550.1K
16:40 32,828.30 32,836.30 32,808.10 32,808.10 737.5K
16:45 32,808.80 32,811.30 32,791.80 32,791.80 509.6K
16:50 32,791.30 32,808.30 32,791.30 32,799.70 436.7K
16:55 32,799.20 32,812.10 32,795.70 32,806.20 837.5K
17:00 32,812.70 32,836.80 32,809.40 32,815.20 870.4K
17:05 32,815.30 32,838.30 32,813.30 32,827.80 1,190.7K
17:10 32,827.30 32,845.80 32,824.10 32,845.00 1,151.2K
17:15 32,845.00 32,851.50 32,840.90 32,843.10 806.7K
17:20 32,842.80 32,847.70 32,835.70 32,839.80 1,217.4K
17:25 32,839.40 32,839.40 32,823.30 32,823.30 1,780.0K
17:35 32,854.70 32,854.70 32,854.70 32,854.70 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