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 33,279.20 33,289.20 33,247.90 33,247.90 4,368.1K
09:05 33,250.90 33,265.80 33,243.40 33,243.90 1,367.2K
09:10 33,240.60 33,257.20 33,177.30 33,190.40 2,136.3K
09:15 33,202.90 33,247.70 33,196.90 33,243.50 701.6K
09:20 33,247.20 33,262.90 33,212.70 33,216.50 921.4K
09:25 33,218.30 33,223.70 33,186.40 33,207.20 1,038.3K
09:30 33,212.30 33,212.30 33,185.50 33,193.10 911.6K
09:35 33,187.80 33,187.80 33,120.90 33,120.90 1,724.7K
09:40 33,119.80 33,120.10 33,066.40 33,067.60 1,269.3K
09:45 33,077.80 33,150.20 33,077.80 33,150.20 1,017.8K
09:50 33,148.80 33,148.80 33,100.20 33,105.50 769.5K
09:55 33,106.30 33,124.20 33,095.00 33,107.90 725.4K
10:00 33,112.70 33,128.80 33,093.50 33,106.50 603.3K
10:05 33,105.80 33,105.80 33,090.60 33,103.20 568.5K
10:10 33,111.30 33,115.30 33,085.50 33,097.80 570.8K
10:15 33,094.10 33,096.00 32,983.50 32,984.20 2,184.2K
10:20 32,988.00 33,003.60 32,950.90 32,950.90 1,278.5K
10:25 32,932.50 32,933.80 32,782.50 32,792.20 2,788.6K
10:30 32,782.80 32,795.60 32,722.90 32,781.30 2,350.6K
10:35 32,783.50 32,839.60 32,779.90 32,821.10 1,556.2K
10:40 32,819.90 32,819.90 32,761.00 32,767.80 1,206.7K
10:45 32,768.20 32,785.50 32,738.90 32,776.10 1,186.6K
10:50 32,769.90 32,818.90 32,762.50 32,814.60 1,042.5K
10:55 32,815.90 32,817.60 32,786.70 32,798.20 1,568.4K
11:00 32,798.50 32,830.80 32,785.60 32,826.50 882.5K
11:05 32,828.40 32,830.30 32,800.10 32,802.20 575.3K
11:10 32,799.80 32,799.80 32,760.70 32,794.00 892.6K
11:15 32,791.70 32,845.80 32,791.10 32,843.70 678.5K
11:20 32,837.10 32,875.60 32,832.00 32,866.50 673.9K
11:25 32,854.70 32,859.60 32,787.70 32,787.70 1,270.0K
11:30 32,788.00 32,804.80 32,786.70 32,797.80 1,216.6K
11:35 32,802.00 32,829.10 32,793.70 32,824.20 740.2K
11:40 32,820.10 32,832.30 32,815.00 32,818.80 879.5K
11:45 32,815.70 32,853.40 32,814.60 32,850.30 596.7K
11:50 32,848.90 32,848.90 32,832.00 32,835.70 490.5K
11:55 32,836.50 32,843.60 32,819.30 32,832.50 579.5K
12:00 32,837.10 32,850.90 32,832.30 32,832.30 896.8K
12:05 32,829.20 32,851.70 32,825.80 32,847.50 654.4K
12:10 32,846.10 32,847.80 32,803.10 32,806.30 1,026.8K
12:15 32,806.70 32,806.70 32,767.30 32,767.90 1,419.8K
12:20 32,772.30 32,778.80 32,762.90 32,769.90 1,058.8K
12:25 32,770.30 32,770.30 32,751.00 32,757.50 682.7K
12:30 32,756.50 32,783.80 32,742.10 32,772.60 905.7K
12:35 32,770.00 32,777.00 32,753.30 32,770.80 529.5K
12:40 32,771.00 32,803.20 32,764.90 32,803.20 465.4K
12:45 32,805.40 32,811.50 32,774.30 32,774.30 620.6K
12:50 32,773.00 32,773.60 32,755.30 32,756.20 550.8K
12:55 32,757.40 32,786.80 32,742.30 32,786.30 486.5K
13:00 32,789.30 32,809.20 32,789.30 32,795.50 379.2K
13:05 32,793.00 32,798.20 32,787.20 32,798.20 623.7K
13:10 32,797.60 32,823.00 32,794.00 32,812.60 811.0K
13:15 32,812.30 32,812.30 32,786.00 32,787.40 369.9K
13:20 32,789.90 32,805.50 32,779.00 32,804.40 740.4K
13:25 32,804.40 32,823.00 32,804.40 32,822.80 501.9K
13:30 32,823.40 32,825.10 32,785.00 32,785.00 423.7K
13:35 32,784.50 32,792.90 32,776.10 32,779.80 704.6K
13:40 32,779.60 32,803.50 32,776.30 32,800.70 242.0K
13:45 32,800.80 32,806.10 32,792.90 32,800.00 318.4K
13:50 32,802.20 32,814.50 32,794.90 32,811.90 402.2K
13:55 32,812.20 32,821.70 32,803.60 32,820.80 432.6K
14:00 32,819.70 32,820.10 32,800.70 32,800.70 394.9K
14:05 32,801.30 32,802.40 32,778.70 32,778.70 288.8K
14:10 32,777.70 32,778.30 32,750.60 32,750.60 524.2K
14:15 32,746.60 32,746.60 32,709.80 32,716.70 656.4K
14:20 32,723.40 32,724.20 32,695.10 32,700.50 638.4K
14:25 32,705.50 32,715.20 32,705.40 32,710.00 240.6K
14:30 32,709.40 32,724.20 32,709.40 32,717.70 523.2K
14:35 32,718.30 32,766.00 32,714.10 32,760.10 323.2K
14:40 32,760.10 32,761.30 32,703.90 32,722.00 885.2K
14:45 32,724.50 32,734.20 32,659.00 32,663.40 1,653.6K
14:50 32,661.40 32,661.40 32,606.90 32,606.90 1,830.3K
14:55 32,605.10 32,639.00 32,600.70 32,602.90 1,135.0K
15:00 32,604.60 32,606.30 32,582.80 32,599.90 967.5K
15:05 32,599.50 32,686.20 32,585.00 32,659.50 1,954.5K
15:10 32,659.10 32,687.60 32,648.80 32,685.70 445.1K
15:15 32,686.50 32,694.30 32,671.70 32,674.80 1,016.5K
15:20 32,673.80 32,676.10 32,644.10 32,645.80 798.2K
15:25 32,645.80 32,685.90 32,642.70 32,684.10 605.3K
15:30 32,691.00 32,726.00 32,680.40 32,720.00 562.3K
15:35 32,713.30 32,748.50 32,705.30 32,748.50 629.5K
15:40 32,746.60 32,778.40 32,743.90 32,768.90 690.2K
15:45 32,767.00 32,794.00 32,719.50 32,719.50 746.1K
15:50 32,719.30 32,756.40 32,712.00 32,741.50 450.1K
15:55 32,741.30 32,745.90 32,724.20 32,727.50 404.8K
16:00 32,741.60 32,761.20 32,720.80 32,757.40 584.9K
16:05 32,762.60 32,798.60 32,762.60 32,795.40 557.1K
16:10 32,794.30 32,804.00 32,785.60 32,791.90 617.6K
16:15 32,785.50 32,801.00 32,779.30 32,796.60 907.5K
16:20 32,795.40 32,797.30 32,769.00 32,794.00 826.1K
16:25 32,798.40 32,822.00 32,798.40 32,817.10 742.3K
16:30 32,816.30 32,851.10 32,816.30 32,849.80 721.3K
16:35 32,849.50 32,888.90 32,845.70 32,888.90 708.8K
16:40 32,887.60 32,902.10 32,882.50 32,901.30 685.7K
16:45 32,903.30 32,911.60 32,882.20 32,904.40 1,497.7K
16:50 32,902.10 32,907.50 32,889.50 32,889.50 488.1K
16:55 32,891.90 32,895.00 32,885.90 32,890.90 722.4K
17:00 32,892.70 32,905.30 32,883.00 32,905.30 917.6K
17:05 32,901.60 32,917.30 32,898.90 32,917.30 654.2K
17:10 32,918.50 32,939.30 32,913.90 32,936.70 834.2K
17:15 32,940.20 32,992.60 32,940.20 32,990.20 1,271.9K
17:20 32,986.90 33,001.20 32,978.70 33,000.60 1,155.8K
17:25 33,000.60 33,019.60 32,997.60 33,017.40 1,882.4K
17:35 33,039.20 33,039.20 33,039.20 33,039.20 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