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 32,718.30 32,780.10 32,718.30 32,772.60 2,160.5K
09:05 32,775.70 32,777.90 32,735.90 32,735.90 800.2K
09:10 32,731.40 32,767.50 32,726.90 32,767.50 670.6K
09:15 32,768.10 32,859.40 32,765.10 32,829.80 823.2K
09:20 32,825.90 32,862.70 32,820.70 32,862.70 519.6K
09:25 32,863.70 32,863.70 32,802.30 32,805.20 502.6K
09:30 32,803.70 32,841.20 32,803.70 32,838.90 373.3K
09:35 32,842.80 32,870.10 32,839.80 32,865.60 485.5K
09:40 32,866.00 32,905.40 32,864.60 32,893.30 1,002.8K
09:45 32,892.50 32,939.20 32,891.00 32,938.10 797.8K
09:50 32,940.40 32,991.50 32,935.10 32,989.30 687.4K
09:55 32,989.50 33,005.90 32,984.30 33,004.00 490.4K
10:00 33,004.30 33,027.30 32,980.80 33,009.70 884.1K
10:05 33,008.20 33,013.50 32,986.80 32,986.80 520.7K
10:10 32,991.00 33,014.30 32,991.00 33,010.80 1,789.1K
10:15 33,000.60 33,048.60 32,997.40 33,037.60 922.9K
10:20 33,035.30 33,043.90 33,030.00 33,031.40 574.2K
10:25 33,030.10 33,042.50 33,025.30 33,038.70 701.0K
10:30 33,037.60 33,047.10 33,037.60 33,047.10 522.5K
10:35 33,049.00 33,089.40 33,048.30 33,087.10 1,284.7K
10:40 33,087.40 33,088.90 33,069.00 33,085.40 435.9K
10:45 33,081.50 33,081.50 33,058.70 33,058.70 438.1K
10:50 33,058.30 33,107.70 33,054.80 33,107.70 743.8K
10:55 33,112.30 33,157.20 33,111.90 33,151.50 1,108.8K
11:00 33,149.90 33,189.90 33,149.90 33,184.30 1,944.4K
11:05 33,187.60 33,191.30 33,169.40 33,183.80 865.4K
11:10 33,185.80 33,190.70 33,155.70 33,156.00 917.2K
11:15 33,155.90 33,158.10 33,133.00 33,133.00 624.3K
11:20 33,134.40 33,161.90 33,130.40 33,161.90 797.1K
11:25 33,160.40 33,172.90 33,159.90 33,168.10 1,161.8K
11:30 33,169.70 33,190.60 33,167.70 33,174.40 860.8K
11:35 33,173.40 33,207.20 33,168.50 33,206.70 1,391.0K
11:40 33,204.30 33,229.70 33,199.20 33,229.70 1,390.9K
11:45 33,228.70 33,248.40 33,206.90 33,246.80 1,683.4K
11:50 33,250.90 33,250.90 33,220.40 33,226.70 2,977.7K
11:55 33,226.50 33,246.60 33,221.80 33,223.80 2,303.9K
12:00 33,224.80 33,229.60 33,213.60 33,221.90 449.7K
12:05 33,217.70 33,233.40 33,204.00 33,205.50 794.4K
12:10 33,206.50 33,207.20 33,182.40 33,187.10 515.5K
12:15 33,187.70 33,190.50 33,177.80 33,178.00 425.9K
12:20 33,177.10 33,186.40 33,158.10 33,186.20 630.4K
12:25 33,184.90 33,209.30 33,182.80 33,202.60 1,244.1K
12:30 33,197.30 33,203.20 33,178.70 33,192.80 449.1K
12:35 33,198.00 33,217.80 33,198.00 33,205.70 366.6K
12:40 33,205.90 33,210.10 33,183.30 33,186.40 425.5K
12:45 33,186.30 33,190.00 33,167.80 33,168.30 429.3K
12:50 33,166.50 33,186.40 33,166.10 33,180.10 664.3K
12:55 33,177.10 33,180.90 33,152.20 33,154.90 355.6K
13:00 33,156.20 33,173.80 33,156.20 33,173.80 533.7K
13:05 33,174.20 33,201.70 33,174.20 33,200.70 438.0K
13:10 33,201.40 33,202.30 33,185.20 33,185.20 393.8K
13:15 33,186.10 33,192.20 33,181.00 33,183.10 537.9K
13:20 33,183.70 33,184.00 33,169.30 33,169.30 401.9K
13:25 33,169.20 33,195.80 33,164.50 33,195.80 953.7K
13:30 33,198.30 33,199.70 33,176.50 33,192.00 345.7K
13:35 33,191.30 33,195.00 33,184.80 33,188.60 418.3K
13:40 33,188.50 33,220.00 33,188.50 33,220.00 736.6K
13:45 33,209.30 33,228.40 33,205.30 33,227.70 460.3K
13:50 33,227.10 33,245.70 33,221.50 33,221.50 1,181.3K
13:55 33,220.00 33,232.80 33,218.20 33,225.30 295.8K
14:00 33,225.20 33,225.50 33,209.40 33,210.00 317.0K
14:05 33,208.70 33,208.70 33,194.00 33,200.40 425.5K
14:10 33,198.10 33,199.30 33,150.40 33,153.70 768.5K
14:15 33,156.40 33,159.40 33,145.40 33,159.40 539.6K
14:20 33,158.90 33,159.00 33,148.40 33,149.10 482.8K
14:25 33,145.80 33,156.80 33,142.30 33,149.00 230.8K
14:30 33,141.30 33,164.10 33,141.30 33,155.80 471.2K
14:35 33,158.30 33,175.20 33,156.60 33,156.70 1,407.8K
14:40 33,156.70 33,167.40 33,154.20 33,159.30 601.7K
14:45 33,158.80 33,164.60 33,144.60 33,152.60 1,036.3K
14:50 33,153.10 33,153.10 33,114.90 33,132.80 714.1K
14:55 33,132.50 33,155.80 33,132.50 33,154.80 278.8K
15:00 33,152.70 33,154.50 33,135.80 33,136.60 292.7K
15:05 33,138.20 33,138.20 33,130.20 33,133.80 216.5K
15:10 33,131.70 33,142.80 33,126.80 33,141.60 322.2K
15:15 33,141.40 33,155.60 33,138.60 33,139.30 573.0K
15:20 33,139.20 33,145.40 33,126.20 33,141.00 307.4K
15:25 33,135.90 33,148.20 33,135.90 33,136.50 285.4K
15:30 33,136.60 33,193.80 33,136.60 33,172.00 784.1K
15:35 33,171.80 33,173.60 33,138.10 33,143.70 753.3K
15:40 33,142.90 33,173.50 33,139.90 33,146.70 775.3K
15:45 33,147.10 33,159.20 33,139.20 33,159.20 475.3K
15:50 33,160.10 33,177.90 33,150.20 33,173.30 433.1K
15:55 33,172.90 33,174.40 33,158.60 33,164.10 420.0K
16:00 33,162.90 33,165.00 33,117.90 33,120.10 593.9K
16:05 33,119.60 33,134.40 33,117.90 33,123.90 439.1K
16:10 33,124.10 33,157.30 33,108.20 33,121.30 1,039.0K
16:15 33,133.90 33,163.00 33,133.90 33,147.10 1,231.0K
16:20 33,152.60 33,166.80 33,143.20 33,143.20 1,286.1K
16:25 33,147.90 33,182.80 33,147.90 33,158.90 1,250.3K
16:30 33,162.40 33,170.60 33,120.30 33,120.30 2,277.5K
16:35 33,123.60 33,142.60 33,089.00 33,130.00 1,954.4K
16:40 33,138.80 33,155.80 33,112.10 33,129.10 2,099.7K
16:45 33,131.90 33,144.40 33,115.60 33,124.30 534.2K
16:50 33,123.60 33,131.40 33,108.60 33,116.70 651.1K
16:55 33,116.10 33,116.10 33,100.70 33,101.40 830.7K
17:00 33,101.90 33,103.70 33,064.70 33,064.70 758.1K
17:05 33,065.50 33,075.80 33,057.30 33,068.70 1,008.0K
17:10 33,066.10 33,095.80 33,066.10 33,089.70 893.1K
17:15 33,090.20 33,134.50 33,088.60 33,133.60 1,275.9K
17:20 33,130.50 33,136.80 33,115.90 33,134.70 1,359.7K
17:25 33,134.70 33,160.10 33,134.70 33,152.50 1,938.6K
17:35 33,172.80 33,172.80 33,172.80 33,172.80 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