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 33,050.90 33,110.50 33,036.80 33,098.60 3,113.6K
09:05 33,089.90 33,116.00 33,033.60 33,070.80 1,159.6K
09:10 33,072.30 33,144.90 33,070.40 33,142.90 769.2K
09:15 33,147.80 33,161.60 33,119.00 33,121.00 865.5K
09:20 33,125.60 33,149.50 33,055.90 33,055.90 1,264.9K
09:25 33,053.90 33,066.00 33,005.20 33,018.40 884.5K
09:30 33,005.90 33,019.80 32,965.40 32,967.90 1,264.9K
09:35 32,977.10 32,989.70 32,944.20 32,984.70 950.2K
09:40 32,980.70 32,990.20 32,971.20 32,976.70 547.2K
09:45 32,974.70 33,012.60 32,974.70 33,012.60 599.9K
09:50 33,017.20 33,055.30 33,015.00 33,041.10 1,032.5K
09:55 33,041.80 33,067.30 33,037.00 33,038.20 665.2K
10:00 33,037.70 33,037.70 32,985.50 32,986.70 631.7K
10:05 32,998.20 33,012.10 32,983.50 32,983.50 938.2K
10:10 32,978.40 33,011.90 32,953.90 33,004.00 730.8K
10:15 33,003.90 33,029.70 32,960.30 32,960.30 725.8K
10:20 32,952.10 32,952.20 32,903.20 32,903.20 1,295.1K
10:25 32,903.40 32,922.00 32,829.20 32,829.20 1,352.2K
10:30 32,835.00 32,858.30 32,833.40 32,850.80 735.9K
10:35 32,852.70 32,864.90 32,836.60 32,843.70 603.0K
10:40 32,843.00 32,896.60 32,837.50 32,882.90 503.0K
10:45 32,888.30 32,951.50 32,888.30 32,931.90 973.0K
10:50 32,933.60 32,947.80 32,926.10 32,943.40 409.0K
10:55 32,942.80 32,992.20 32,937.30 32,991.70 861.3K
11:00 32,992.50 33,002.20 32,978.10 32,992.00 406.5K
11:05 32,992.20 33,018.60 32,992.20 33,011.50 693.0K
11:10 33,011.20 33,011.20 32,959.40 32,959.40 737.3K
11:15 32,958.90 32,960.90 32,934.60 32,939.90 339.8K
11:20 32,937.30 32,941.40 32,917.30 32,928.60 407.1K
11:25 32,924.30 32,925.40 32,898.00 32,911.60 440.4K
11:30 32,908.30 32,930.70 32,902.80 32,924.70 418.4K
11:35 32,924.80 32,939.70 32,924.80 32,939.70 224.2K
11:40 32,937.20 32,961.70 32,937.20 32,955.50 360.3K
11:45 32,952.00 32,952.00 32,914.20 32,916.50 365.9K
11:50 32,918.50 32,952.70 32,918.50 32,924.30 595.0K
11:55 32,923.70 32,968.10 32,904.40 32,967.00 539.8K
12:00 32,966.90 32,992.40 32,965.90 32,966.30 350.9K
12:05 32,966.70 33,006.30 32,966.30 33,006.30 443.5K
12:10 33,005.50 33,020.00 32,994.70 33,017.80 572.6K
12:15 33,017.80 33,046.70 33,017.80 33,044.90 322.1K
12:20 33,043.20 33,059.90 33,040.80 33,058.50 397.5K
12:25 33,056.40 33,087.10 33,055.50 33,087.10 494.3K
12:30 33,088.60 33,089.10 33,072.20 33,086.30 706.3K
12:35 33,087.00 33,087.00 33,061.20 33,069.30 285.9K
12:40 33,069.40 33,079.00 33,057.00 33,079.00 423.6K
12:45 33,078.60 33,079.20 33,054.50 33,057.90 389.2K
12:50 33,057.50 33,067.30 33,051.30 33,057.00 494.4K
12:55 33,060.40 33,077.20 33,060.40 33,076.40 316.4K
13:00 33,071.60 33,103.70 33,071.60 33,103.70 593.3K
13:05 33,103.50 33,142.30 33,103.30 33,142.10 1,084.4K
13:10 33,139.90 33,143.90 33,108.60 33,108.60 372.7K
13:15 33,110.90 33,123.60 33,110.90 33,121.20 385.5K
13:20 33,121.80 33,126.60 33,115.40 33,115.40 211.4K
13:25 33,115.80 33,117.30 33,102.90 33,102.90 235.0K
13:30 33,106.70 33,114.60 33,103.00 33,105.80 372.4K
13:35 33,106.90 33,111.90 33,092.20 33,098.20 222.8K
13:40 33,100.70 33,123.90 33,100.10 33,123.80 373.3K
13:45 33,123.70 33,134.50 33,098.70 33,098.70 330.8K
13:50 33,098.60 33,098.60 33,072.50 33,073.00 236.7K
13:55 33,073.30 33,074.70 33,066.70 33,068.70 274.0K
14:00 33,070.40 33,103.40 33,070.40 33,100.60 280.4K
14:05 33,102.70 33,102.70 33,086.30 33,088.20 200.1K
14:10 33,087.80 33,115.30 33,087.00 33,109.30 310.3K
14:15 33,109.80 33,142.80 33,108.80 33,142.80 532.7K
14:20 33,144.30 33,146.90 33,125.60 33,127.40 434.5K
14:25 33,126.70 33,126.90 33,105.80 33,115.40 273.9K
14:30 33,115.40 33,123.30 33,099.70 33,102.20 385.5K
14:35 33,101.70 33,125.70 33,098.50 33,125.60 255.4K
14:40 33,126.90 33,136.30 33,116.40 33,127.50 808.3K
14:45 33,126.90 33,128.20 33,074.60 33,078.40 414.5K
14:50 33,078.30 33,081.30 33,049.50 33,049.80 437.5K
14:55 33,049.00 33,057.70 33,039.70 33,039.70 408.5K
15:00 33,045.20 33,045.70 33,006.10 33,016.40 728.5K
15:05 33,027.90 33,059.00 33,021.10 33,054.30 731.5K
15:10 33,054.40 33,070.20 33,053.80 33,069.60 336.1K
15:15 33,068.00 33,068.00 33,030.90 33,032.40 350.8K
15:20 33,030.60 33,031.20 33,023.80 33,026.20 236.6K
15:25 33,026.60 33,045.10 33,026.60 33,042.90 407.9K
15:30 33,028.00 33,028.00 32,946.70 32,948.40 1,066.4K
15:35 32,948.30 32,948.30 32,901.50 32,926.50 1,161.9K
15:40 32,934.50 33,031.00 32,934.50 33,031.00 865.6K
15:45 33,044.10 33,057.90 33,037.10 33,053.70 734.7K
15:50 33,053.60 33,053.70 32,994.40 33,002.30 483.6K
15:55 33,001.10 33,012.30 32,988.40 33,010.50 343.2K
16:00 33,020.30 33,020.30 32,958.70 32,963.60 518.0K
16:05 32,964.60 32,975.90 32,947.10 32,953.50 734.0K
16:10 32,952.30 33,038.30 32,943.70 33,037.70 742.5K
16:15 33,037.90 33,047.20 33,035.30 33,043.00 799.2K
16:20 33,043.60 33,049.40 33,005.10 33,018.50 579.3K
16:25 33,020.80 33,043.20 33,000.30 33,003.10 481.2K
16:30 33,003.20 33,034.30 33,003.20 33,024.50 540.3K
16:35 33,020.90 33,064.20 33,020.90 33,048.40 533.5K
16:40 33,049.80 33,082.70 33,049.80 33,068.50 568.3K
16:45 33,069.50 33,092.10 33,061.20 33,086.00 560.7K
16:50 33,087.00 33,108.60 33,086.20 33,108.10 575.9K
16:55 33,107.30 33,125.30 33,102.50 33,102.50 1,000.8K
17:00 33,104.40 33,119.80 33,100.50 33,119.80 857.0K
17:05 33,120.10 33,120.10 33,083.20 33,084.80 993.0K
17:10 33,084.50 33,090.80 33,075.60 33,090.80 1,272.9K
17:15 33,090.80 33,095.40 33,084.20 33,088.00 1,030.0K
17:20 33,087.40 33,105.00 33,085.40 33,102.50 1,002.3K
17:25 33,101.90 33,121.60 33,092.70 33,121.60 1,607.3K
17:35 33,105.70 33,105.70 33,105.70 33,105.70 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