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 33,174.30 33,246.20 33,174.30 33,235.00 2,919.5K
09:05 33,237.10 33,288.00 33,237.10 33,276.40 2,074.2K
09:10 33,276.70 33,281.50 33,236.70 33,248.80 1,700.8K
09:15 33,183.60 33,219.60 33,168.70 33,188.30 1,977.5K
09:20 33,190.50 33,218.60 33,188.80 33,203.70 781.9K
09:25 33,204.40 33,213.70 33,169.40 33,194.30 1,499.5K
09:30 33,184.00 33,207.50 33,184.00 33,193.40 1,151.5K
09:35 33,190.70 33,221.40 33,181.60 33,184.00 1,590.3K
09:40 33,184.90 33,222.60 33,181.80 33,216.70 653.1K
09:45 33,216.90 33,220.50 33,190.40 33,220.50 1,046.5K
09:50 33,225.40 33,238.80 33,215.10 33,223.70 1,182.4K
09:55 33,223.10 33,228.40 33,198.30 33,198.30 823.3K
10:00 33,199.10 33,199.10 33,162.70 33,188.00 1,113.4K
10:05 33,191.40 33,191.40 33,139.20 33,139.50 2,179.9K
10:10 33,138.20 33,138.20 33,105.00 33,115.10 1,615.7K
10:15 33,113.70 33,127.90 33,066.00 33,066.00 2,216.8K
10:20 33,056.10 33,057.40 32,997.30 33,006.00 2,903.7K
10:25 33,000.80 33,000.80 32,916.10 32,938.90 2,896.6K
10:30 32,928.30 32,933.10 32,856.50 32,896.30 2,682.7K
10:35 32,897.10 32,951.20 32,895.80 32,951.20 1,120.1K
10:40 32,950.00 32,985.00 32,938.30 32,940.20 1,526.6K
10:45 32,943.00 32,948.50 32,924.40 32,940.90 1,976.0K
10:50 32,940.40 32,996.50 32,920.20 32,996.50 2,156.4K
10:55 32,994.80 33,034.10 32,970.70 33,034.10 2,124.5K
11:00 33,031.30 33,036.00 32,991.40 33,006.00 1,168.5K
11:05 33,005.30 33,028.70 32,971.00 32,975.30 1,692.5K
11:10 32,971.50 32,975.30 32,915.00 32,936.00 2,534.5K
11:15 32,943.70 32,988.90 32,943.70 32,981.80 1,170.3K
11:20 32,982.40 32,989.30 32,972.30 32,979.30 1,128.7K
11:25 32,986.00 33,010.10 32,971.70 32,995.60 1,434.5K
11:30 32,993.90 33,041.00 32,985.80 33,041.00 933.5K
11:35 33,038.30 33,053.80 33,030.40 33,047.70 793.0K
11:40 33,049.40 33,077.90 33,033.10 33,077.80 820.2K
11:45 33,074.50 33,081.50 33,058.70 33,058.70 1,307.4K
11:50 33,072.40 33,082.10 33,050.00 33,068.80 2,753.6K
11:55 33,066.00 33,066.30 33,029.50 33,034.30 1,973.0K
12:00 33,031.80 33,050.70 33,021.00 33,042.30 1,654.5K
12:05 33,045.20 33,061.30 33,026.80 33,029.10 1,057.7K
12:10 33,029.90 33,029.90 32,982.70 32,982.70 1,610.6K
12:15 32,980.90 33,013.00 32,975.10 33,010.00 1,170.2K
12:20 33,009.60 33,016.20 32,995.80 33,004.40 843.9K
12:25 33,007.70 33,008.70 32,996.20 32,997.10 691.0K
12:30 32,999.20 33,006.50 32,993.00 32,997.70 646.5K
12:35 32,998.20 33,005.10 32,982.10 32,984.40 747.9K
12:40 32,982.80 32,998.40 32,968.60 32,973.60 1,612.0K
12:45 32,972.90 32,972.90 32,956.60 32,956.80 2,140.7K
12:50 32,956.40 32,984.60 32,955.40 32,981.60 852.4K
12:55 32,982.50 32,999.60 32,981.50 32,998.60 666.4K
13:00 33,002.50 33,026.50 33,002.50 33,019.00 640.6K
13:05 33,019.00 33,030.80 33,012.10 33,028.60 753.9K
13:10 33,030.80 33,031.40 33,019.10 33,030.30 625.6K
13:15 33,032.60 33,062.80 33,031.70 33,062.80 1,057.7K
13:20 33,064.80 33,099.10 33,064.20 33,097.90 631.1K
13:25 33,098.10 33,121.00 33,095.20 33,119.00 579.1K
13:30 33,118.50 33,119.00 33,080.50 33,080.50 842.6K
13:35 33,078.80 33,088.20 33,062.30 33,067.50 664.5K
13:40 33,071.00 33,071.00 33,055.60 33,069.70 346.7K
13:45 33,069.10 33,081.20 33,060.40 33,060.70 1,122.8K
13:50 33,061.70 33,073.00 33,056.40 33,072.10 421.5K
13:55 33,072.20 33,084.60 33,072.20 33,075.40 498.0K
14:00 33,073.50 33,093.70 33,071.90 33,093.70 611.1K
14:05 33,091.50 33,113.60 33,091.50 33,110.30 373.2K
14:10 33,111.40 33,130.50 33,111.40 33,112.10 493.5K
14:15 33,112.10 33,120.60 33,097.10 33,098.30 481.0K
14:20 33,100.00 33,142.20 33,098.60 33,140.60 543.9K
14:25 33,141.50 33,155.80 33,141.40 33,150.10 534.3K
14:30 33,152.10 33,155.40 33,142.00 33,146.90 491.2K
14:35 33,147.00 33,147.00 33,123.30 33,123.30 653.6K
14:40 33,119.60 33,119.60 33,065.80 33,065.80 1,067.9K
14:45 33,066.70 33,104.70 33,066.50 33,104.70 619.2K
14:50 33,104.20 33,104.20 33,087.90 33,094.10 631.5K
14:55 33,094.30 33,096.20 33,089.50 33,093.60 395.9K
15:00 33,091.50 33,091.50 33,077.70 33,084.40 398.0K
15:05 33,084.70 33,105.10 33,084.70 33,105.10 395.1K
15:10 33,105.70 33,113.10 33,096.00 33,104.60 429.7K
15:15 33,102.80 33,102.80 33,073.10 33,080.60 645.7K
15:20 33,080.70 33,099.90 33,080.70 33,097.50 345.5K
15:25 33,100.90 33,101.40 33,082.40 33,096.90 609.3K
15:30 33,104.20 33,111.60 33,099.10 33,109.70 832.1K
15:35 33,102.70 33,139.40 33,092.00 33,139.40 1,764.2K
15:40 33,139.90 33,165.70 33,139.90 33,154.00 1,610.2K
15:45 33,157.60 33,176.40 33,151.50 33,176.10 1,512.0K
15:50 33,170.80 33,172.10 33,128.50 33,138.30 1,209.6K
15:55 33,142.60 33,180.60 33,142.60 33,166.80 657.4K
16:00 33,170.60 33,214.70 33,170.60 33,191.70 1,135.5K
16:05 33,200.60 33,214.20 33,189.90 33,214.20 1,158.7K
16:10 33,214.00 33,214.00 33,178.10 33,193.20 783.1K
16:15 33,190.70 33,204.40 33,188.50 33,200.90 740.4K
16:20 33,200.70 33,206.10 33,171.20 33,172.00 1,127.8K
16:25 33,170.00 33,178.50 33,133.20 33,142.70 918.6K
16:30 33,146.10 33,178.00 33,146.10 33,172.40 989.0K
16:35 33,172.80 33,193.20 33,172.70 33,182.20 849.1K
16:40 33,180.20 33,180.20 33,158.10 33,170.10 804.0K
16:45 33,171.90 33,173.10 33,153.60 33,158.60 543.7K
16:50 33,156.90 33,168.30 33,150.70 33,164.00 704.0K
16:55 33,160.90 33,177.80 33,144.00 33,177.80 824.7K
17:00 33,181.60 33,191.20 33,175.70 33,180.70 700.6K
17:05 33,180.80 33,183.60 33,173.00 33,173.40 968.6K
17:10 33,172.60 33,190.90 33,169.00 33,190.90 1,033.8K
17:15 33,189.60 33,193.20 33,180.20 33,181.20 1,048.9K
17:20 33,178.50 33,196.70 33,178.50 33,195.30 1,290.2K
17:25 33,196.80 33,212.80 33,192.40 33,206.70 1,958.5K
17:35 33,238.40 33,238.40 33,238.40 33,238.40 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