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 33,195.80 33,226.40 33,184.60 33,200.50 3,617.3K
09:05 33,200.40 33,238.00 33,190.80 33,199.50 1,175.2K
09:10 33,205.00 33,206.00 33,162.80 33,177.40 619.9K
09:15 33,176.60 33,265.30 33,176.60 33,263.10 1,083.1K
09:20 33,258.50 33,287.80 33,258.30 33,267.70 1,662.0K
09:25 33,271.20 33,313.80 33,271.20 33,305.20 794.5K
09:30 33,303.30 33,322.60 33,303.30 33,307.50 1,141.1K
09:35 33,317.00 33,355.50 33,307.30 33,307.70 1,117.6K
09:40 33,308.90 33,320.10 33,298.30 33,301.40 641.3K
09:45 33,303.70 33,349.80 33,303.70 33,348.20 970.0K
09:50 33,350.10 33,350.90 33,329.90 33,330.30 1,272.6K
09:55 33,331.30 33,348.90 33,330.90 33,335.40 672.3K
10:00 33,330.20 33,330.20 33,284.70 33,284.70 638.2K
10:05 33,290.30 33,307.50 33,278.00 33,307.50 689.5K
10:10 33,307.90 33,375.50 33,303.40 33,369.80 1,251.6K
10:15 33,368.90 33,376.00 33,353.20 33,375.80 1,058.2K
10:20 33,376.00 33,376.00 33,354.30 33,360.80 680.0K
10:25 33,360.30 33,396.60 33,359.10 33,390.00 969.9K
10:30 33,400.60 33,400.60 33,365.10 33,395.70 957.5K
10:35 33,394.40 33,414.40 33,391.40 33,393.00 665.2K
10:40 33,393.00 33,402.90 33,368.40 33,368.40 677.8K
10:45 33,366.50 33,367.60 33,352.40 33,355.10 446.2K
10:50 33,351.40 33,356.60 33,324.00 33,351.60 722.8K
10:55 33,352.00 33,354.30 33,326.60 33,334.00 587.7K
11:00 33,335.30 33,338.30 33,312.90 33,321.90 485.5K
11:05 33,321.30 33,338.60 33,313.50 33,317.00 846.0K
11:10 33,316.20 33,331.90 33,316.20 33,329.00 453.7K
11:15 33,328.40 33,366.30 33,328.40 33,363.10 352.7K
11:20 33,363.10 33,363.10 33,346.60 33,357.40 364.2K
11:25 33,358.10 33,366.10 33,333.50 33,333.50 374.4K
11:30 33,332.20 33,332.20 33,302.90 33,323.00 718.8K
11:35 33,323.00 33,333.40 33,301.30 33,332.60 402.7K
11:40 33,338.90 33,338.90 33,321.20 33,321.20 378.5K
11:45 33,319.00 33,319.00 33,292.40 33,297.40 409.4K
11:50 33,298.00 33,299.80 33,286.00 33,287.90 548.3K
11:55 33,287.60 33,287.80 33,250.50 33,250.50 730.0K
12:00 33,246.80 33,246.80 33,219.90 33,231.80 456.2K
12:05 33,231.20 33,239.50 33,225.50 33,229.40 351.7K
12:10 33,229.00 33,231.60 33,194.40 33,205.40 673.4K
12:15 33,204.90 33,214.00 33,193.60 33,213.80 544.2K
12:20 33,215.00 33,215.60 33,197.70 33,199.30 493.5K
12:25 33,199.10 33,206.40 33,186.60 33,187.60 411.5K
12:30 33,187.50 33,188.00 33,172.90 33,179.00 1,185.3K
12:35 33,178.40 33,188.40 33,163.50 33,163.50 796.5K
12:40 33,163.20 33,163.20 33,146.90 33,153.10 805.3K
12:45 33,152.30 33,161.20 33,146.60 33,153.20 329.3K
12:50 33,154.70 33,163.80 33,147.20 33,162.00 324.7K
12:55 33,163.70 33,177.10 33,152.90 33,173.80 712.2K
13:00 33,159.40 33,167.70 33,139.90 33,139.90 686.4K
13:05 33,139.60 33,139.60 33,111.40 33,111.90 437.7K
13:10 33,111.30 33,119.40 33,106.30 33,119.40 695.9K
13:15 33,120.40 33,138.90 33,120.40 33,136.60 673.2K
13:20 33,136.10 33,136.10 33,124.60 33,127.50 276.7K
13:25 33,126.90 33,127.70 33,115.70 33,127.70 245.0K
13:30 33,126.40 33,155.30 33,126.40 33,140.70 294.6K
13:35 33,141.50 33,141.80 33,137.20 33,141.20 250.6K
13:40 33,140.40 33,172.80 33,139.30 33,172.50 301.2K
13:45 33,173.30 33,196.80 33,173.30 33,193.60 411.1K
13:50 33,193.70 33,209.60 33,189.70 33,207.70 366.5K
13:55 33,206.90 33,223.10 33,206.90 33,209.70 338.0K
14:00 33,209.70 33,230.40 33,209.30 33,230.00 294.2K
14:05 33,229.70 33,229.70 33,199.20 33,199.50 153.2K
14:10 33,198.40 33,199.30 33,184.80 33,190.70 325.3K
14:15 33,191.70 33,206.00 33,190.20 33,202.90 199.5K
14:20 33,203.20 33,207.60 33,184.40 33,184.40 275.6K
14:25 33,184.70 33,189.50 33,178.70 33,180.20 297.9K
14:30 33,180.20 33,200.70 33,180.20 33,195.70 398.5K
14:35 33,195.80 33,199.50 33,178.40 33,178.40 338.1K
14:40 33,177.20 33,177.20 33,153.00 33,153.30 520.2K
14:45 33,160.00 33,161.50 33,149.10 33,154.30 322.2K
14:50 33,156.90 33,176.50 33,153.70 33,153.70 528.3K
14:55 33,153.90 33,158.20 33,145.40 33,150.10 1,095.8K
15:00 33,150.10 33,150.10 33,124.10 33,139.20 397.1K
15:05 33,141.20 33,168.60 33,135.20 33,161.90 474.0K
15:10 33,164.00 33,164.00 33,136.00 33,136.20 370.0K
15:15 33,137.00 33,151.50 33,136.70 33,149.10 413.7K
15:20 33,149.90 33,149.90 33,053.00 33,066.40 1,973.0K
15:25 33,066.50 33,082.50 33,066.50 33,082.50 633.1K
15:30 33,090.20 33,094.80 33,056.00 33,056.00 608.9K
15:35 33,052.20 33,052.20 32,979.10 32,994.20 2,053.6K
15:40 32,993.30 33,024.50 32,988.50 33,013.20 1,014.1K
15:45 33,012.00 33,048.60 33,012.00 33,046.30 860.4K
15:50 33,044.30 33,045.60 33,007.30 33,007.70 930.7K
15:55 33,007.20 33,014.00 32,953.70 32,957.10 1,034.4K
16:00 32,967.50 32,990.90 32,967.50 32,985.90 777.0K
16:05 32,986.40 32,987.40 32,950.10 32,965.80 1,100.3K
16:10 32,969.10 32,969.70 32,950.60 32,956.00 981.5K
16:15 32,952.10 32,959.70 32,928.80 32,958.80 1,538.1K
16:20 32,952.40 32,971.40 32,925.90 32,971.40 869.7K
16:25 32,963.80 32,976.50 32,959.00 32,967.10 823.6K
16:30 32,972.10 32,998.40 32,969.00 32,995.20 764.6K
16:35 32,989.70 33,020.50 32,989.70 33,020.50 740.9K
16:40 33,025.20 33,027.20 33,014.80 33,019.10 541.0K
16:45 33,019.40 33,054.80 33,019.40 33,054.80 621.6K
16:50 33,055.00 33,093.40 33,052.50 33,093.40 530.3K
16:55 33,093.40 33,110.40 33,093.40 33,102.30 628.2K
17:00 33,101.20 33,102.80 33,072.50 33,075.90 772.3K
17:05 33,076.00 33,076.00 33,040.20 33,042.50 721.0K
17:10 33,039.90 33,039.90 32,997.60 33,016.30 1,273.3K
17:15 33,018.10 33,037.20 33,010.00 33,036.00 545.8K
17:20 33,039.30 33,042.90 33,033.20 33,036.00 729.9K
17:25 33,039.20 33,041.40 33,018.30 33,022.00 1,368.7K
17:35 33,042.50 33,042.50 33,042.50 33,042.50 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