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 33,178.00 33,214.90 33,165.00 33,195.00 4,029.7K
09:05 33,185.60 33,189.80 33,160.40 33,172.00 743.3K
09:10 33,167.70 33,167.70 33,111.10 33,117.10 528.8K
09:15 33,107.00 33,168.80 33,103.60 33,168.80 804.9K
09:20 33,170.90 33,256.90 33,167.20 33,255.00 1,466.0K
09:25 33,255.60 33,275.90 33,243.60 33,268.40 1,610.5K
09:30 33,263.00 33,263.00 33,205.00 33,205.00 978.5K
09:35 33,200.10 33,236.60 33,190.30 33,233.10 673.4K
09:40 33,233.30 33,240.60 33,215.60 33,237.50 569.5K
09:45 33,235.90 33,235.90 33,218.80 33,225.70 606.4K
09:50 33,223.80 33,225.60 33,211.30 33,222.90 438.5K
09:55 33,222.80 33,245.40 33,218.50 33,240.50 422.1K
10:00 33,237.70 33,240.20 33,180.10 33,187.80 724.6K
10:05 33,187.70 33,196.00 33,165.30 33,196.00 463.6K
10:10 33,197.30 33,206.60 33,190.00 33,202.10 487.6K
10:15 33,199.90 33,201.00 33,167.60 33,171.40 675.2K
10:20 33,165.30 33,175.50 33,158.80 33,175.50 409.8K
10:25 33,175.20 33,181.90 33,164.40 33,164.40 335.9K
10:30 33,156.90 33,157.70 33,141.90 33,146.00 468.8K
10:35 33,145.10 33,180.90 33,140.30 33,177.10 461.6K
10:40 33,176.10 33,231.50 33,175.10 33,228.00 1,097.3K
10:45 33,234.80 33,258.00 33,234.80 33,246.20 681.1K
10:50 33,251.80 33,253.80 33,211.40 33,215.00 651.0K
10:55 33,215.00 33,215.40 33,194.70 33,196.30 355.9K
11:00 33,196.60 33,201.70 33,177.20 33,190.50 549.0K
11:05 33,188.30 33,194.10 33,185.20 33,190.90 270.1K
11:10 33,190.60 33,202.70 33,189.20 33,190.20 460.2K
11:15 33,190.40 33,191.00 33,172.60 33,173.30 327.5K
11:20 33,174.80 33,184.00 33,164.50 33,166.80 528.7K
11:25 33,171.20 33,198.20 33,171.20 33,198.20 299.2K
11:30 33,199.00 33,205.00 33,188.00 33,188.00 392.8K
11:35 33,187.80 33,187.80 33,170.90 33,185.80 402.1K
11:40 33,187.20 33,202.80 33,187.20 33,196.50 479.1K
11:45 33,197.20 33,212.20 33,193.50 33,211.60 367.6K
11:50 33,211.50 33,214.90 33,192.00 33,192.00 353.5K
11:55 33,192.80 33,197.10 33,181.60 33,181.60 604.9K
12:00 33,182.00 33,186.40 33,178.10 33,183.90 520.8K
12:05 33,183.50 33,191.80 33,183.50 33,190.70 408.5K
12:10 33,190.90 33,206.40 33,190.90 33,197.20 228.7K
12:15 33,197.50 33,197.50 33,164.70 33,164.90 415.2K
12:20 33,164.40 33,176.80 33,163.20 33,176.80 338.3K
12:25 33,176.00 33,176.60 33,164.10 33,166.90 410.2K
12:30 33,166.90 33,166.90 33,147.30 33,149.50 558.7K
12:35 33,149.40 33,150.70 33,090.00 33,097.30 954.3K
12:40 33,097.50 33,099.60 33,073.30 33,083.10 460.8K
12:45 33,083.10 33,104.10 33,083.00 33,098.40 543.2K
12:50 33,097.00 33,121.70 33,093.60 33,116.60 352.7K
12:55 33,113.30 33,126.20 33,110.50 33,123.70 268.8K
13:00 33,130.70 33,143.70 33,130.50 33,142.20 391.5K
13:05 33,139.20 33,144.70 33,131.70 33,133.70 329.5K
13:10 33,133.80 33,135.10 33,121.00 33,123.00 246.8K
13:15 33,123.70 33,145.60 33,123.70 33,141.90 341.3K
13:20 33,142.00 33,153.60 33,138.80 33,149.70 224.1K
13:25 33,144.90 33,155.70 33,138.80 33,155.70 435.1K
13:30 33,155.50 33,161.50 33,151.70 33,152.70 553.7K
13:35 33,154.80 33,168.30 33,148.20 33,164.00 288.6K
13:40 33,158.50 33,158.50 33,141.00 33,144.10 287.4K
13:45 33,145.40 33,151.60 33,140.10 33,140.50 272.5K
13:50 33,140.80 33,147.20 33,139.90 33,147.20 214.1K
13:55 33,147.10 33,147.10 33,123.90 33,126.00 209.3K
14:00 33,124.00 33,124.50 33,087.30 33,087.60 442.6K
14:05 33,088.70 33,116.50 33,086.80 33,113.30 380.2K
14:10 33,108.40 33,121.30 33,099.70 33,105.10 350.7K
14:15 33,110.10 33,123.80 33,108.60 33,110.90 159.2K
14:20 33,120.40 33,120.40 33,088.90 33,088.90 300.0K
14:25 33,087.70 33,092.80 33,081.10 33,083.00 165.9K
14:30 33,080.40 33,097.10 33,075.30 33,089.80 246.4K
14:35 33,089.30 33,102.30 33,087.50 33,093.90 356.6K
14:40 33,094.20 33,096.20 33,086.10 33,090.30 328.6K
14:45 33,089.80 33,090.30 33,065.00 33,072.00 629.2K
14:50 33,068.00 33,108.90 33,064.60 33,108.90 516.9K
14:55 33,108.50 33,114.30 33,102.90 33,110.10 312.5K
15:00 33,110.30 33,116.90 33,104.60 33,104.60 342.1K
15:05 33,103.60 33,103.60 33,070.40 33,070.40 236.8K
15:10 33,069.40 33,069.40 33,050.80 33,063.90 384.5K
15:15 33,063.80 33,081.00 33,063.20 33,078.40 260.5K
15:20 33,079.00 33,079.00 33,061.90 33,066.40 231.3K
15:25 33,064.80 33,074.90 33,057.20 33,074.80 395.0K
15:30 33,073.00 33,082.80 33,059.40 33,082.80 499.0K
15:35 33,084.40 33,125.10 33,084.40 33,102.80 711.6K
15:40 33,102.20 33,127.20 33,093.00 33,118.70 418.4K
15:45 33,118.10 33,122.40 33,098.10 33,122.40 569.6K
15:50 33,121.70 33,121.70 33,075.70 33,095.50 550.7K
15:55 33,093.50 33,100.70 33,075.40 33,075.40 552.0K
16:00 33,074.70 33,087.40 33,053.30 33,078.40 847.8K
16:05 33,066.70 33,076.10 33,066.70 33,072.40 691.7K
16:10 33,072.50 33,072.90 33,047.80 33,053.90 615.7K
16:15 33,055.80 33,084.60 33,055.40 33,064.80 433.7K
16:20 33,062.00 33,068.50 33,053.70 33,067.30 574.5K
16:25 33,071.30 33,093.70 33,071.30 33,093.70 593.5K
16:30 33,093.90 33,121.40 33,093.90 33,121.40 813.3K
16:35 33,121.30 33,160.60 33,118.50 33,159.70 530.6K
16:40 33,157.50 33,160.30 33,148.30 33,156.80 504.7K
16:45 33,156.80 33,182.30 33,154.40 33,182.30 548.8K
16:50 33,183.30 33,202.60 33,180.40 33,202.60 1,291.6K
16:55 33,207.20 33,213.80 33,200.10 33,201.20 949.8K
17:00 33,203.90 33,228.90 33,203.90 33,222.00 839.8K
17:05 33,221.20 33,229.50 33,212.80 33,212.80 963.6K
17:10 33,213.10 33,219.30 33,206.00 33,206.00 910.4K
17:15 33,204.70 33,212.00 33,195.90 33,211.50 940.7K
17:20 33,214.20 33,243.70 33,214.20 33,241.90 2,441.8K
17:25 33,235.70 33,243.80 33,227.30 33,243.80 1,528.3K
17:35 33,283.90 33,283.90 33,283.90 33,283.90 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