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 33,439.40 33,517.40 33,439.40 33,458.90 6,079.8K
09:05 33,461.10 33,474.20 33,417.90 33,421.40 1,295.5K
09:10 33,418.10 33,443.70 33,398.60 33,441.60 1,609.1K
09:15 33,445.60 33,448.90 33,384.60 33,388.50 1,309.0K
09:20 33,399.00 33,401.30 33,377.00 33,386.50 1,404.7K
09:25 33,382.20 33,382.20 33,353.30 33,367.20 989.5K
09:30 33,363.70 33,363.70 33,343.90 33,355.20 1,096.2K
09:35 33,350.40 33,406.40 33,348.70 33,397.20 861.7K
09:40 33,395.50 33,395.50 33,376.70 33,391.70 794.0K
09:45 33,388.70 33,391.70 33,355.10 33,365.00 608.6K
09:50 33,362.60 33,362.60 33,318.70 33,320.60 1,136.5K
09:55 33,316.60 33,334.80 33,307.80 33,315.60 563.7K
10:00 33,316.20 33,355.40 33,304.20 33,352.90 768.9K
10:05 33,354.10 33,400.90 33,348.70 33,398.40 620.1K
10:10 33,396.30 33,429.50 33,395.00 33,428.60 968.5K
10:15 33,428.60 33,451.20 33,424.20 33,446.80 754.2K
10:20 33,445.20 33,445.20 33,425.80 33,429.30 513.2K
10:25 33,430.50 33,447.20 33,425.00 33,447.20 500.8K
10:30 33,449.00 33,472.90 33,447.40 33,472.90 598.3K
10:35 33,472.30 33,475.00 33,460.10 33,473.30 632.4K
10:40 33,474.60 33,486.40 33,468.20 33,473.60 491.4K
10:45 33,473.80 33,499.30 33,467.10 33,499.30 678.0K
10:50 33,499.60 33,511.00 33,491.40 33,503.00 495.4K
10:55 33,503.80 33,511.50 33,490.10 33,493.10 597.3K
11:00 33,488.60 33,488.60 33,466.70 33,487.80 600.6K
11:05 33,488.20 33,507.80 33,485.90 33,507.80 457.5K
11:10 33,503.60 33,520.20 33,499.10 33,511.80 511.9K
11:15 33,508.70 33,511.70 33,473.10 33,479.20 562.5K
11:20 33,477.60 33,493.50 33,470.90 33,481.10 454.3K
11:25 33,481.80 33,481.80 33,461.30 33,468.10 356.3K
11:30 33,468.80 33,481.60 33,467.20 33,472.20 371.1K
11:35 33,472.30 33,488.20 33,472.30 33,474.90 485.5K
11:40 33,471.90 33,474.80 33,447.30 33,470.00 723.2K
11:45 33,469.60 33,476.20 33,463.40 33,472.20 449.3K
11:50 33,471.60 33,476.50 33,455.00 33,457.50 426.8K
11:55 33,456.90 33,470.60 33,456.10 33,461.80 314.0K
12:00 33,461.00 33,461.00 33,419.70 33,421.70 660.9K
12:05 33,425.10 33,434.50 33,425.10 33,429.30 458.2K
12:10 33,429.90 33,429.90 33,399.10 33,399.40 672.0K
12:15 33,399.70 33,427.90 33,399.20 33,423.80 627.3K
12:20 33,425.40 33,425.40 33,415.70 33,420.60 467.6K
12:25 33,419.90 33,424.80 33,397.20 33,407.40 583.3K
12:30 33,407.20 33,435.30 33,407.10 33,424.30 417.6K
12:35 33,424.00 33,448.70 33,421.70 33,438.20 409.1K
12:40 33,437.80 33,448.90 33,430.80 33,442.40 321.4K
12:45 33,442.50 33,456.30 33,439.20 33,439.70 395.4K
12:50 33,439.40 33,455.60 33,430.60 33,455.60 467.8K
12:55 33,457.00 33,462.10 33,438.40 33,438.90 434.3K
13:00 33,438.10 33,455.20 33,434.70 33,440.40 368.4K
13:05 33,439.70 33,454.80 33,439.00 33,447.50 324.2K
13:10 33,445.70 33,448.70 33,431.70 33,434.30 287.7K
13:15 33,437.10 33,468.60 33,436.30 33,461.60 362.4K
13:20 33,460.60 33,461.20 33,442.90 33,448.10 486.5K
13:25 33,447.70 33,454.20 33,443.00 33,452.90 581.5K
13:30 33,453.20 33,467.50 33,446.90 33,467.50 338.0K
13:35 33,453.90 33,477.30 33,452.70 33,476.10 648.8K
13:40 33,476.00 33,487.10 33,474.80 33,483.90 248.3K
13:45 33,482.00 33,499.00 33,480.50 33,498.40 561.3K
13:50 33,499.10 33,515.30 33,498.70 33,512.30 778.3K
13:55 33,510.30 33,518.30 33,509.80 33,515.30 413.4K
14:00 33,517.30 33,541.50 33,513.20 33,534.40 956.9K
14:05 33,533.00 33,551.00 33,522.30 33,551.00 632.3K
14:10 33,553.30 33,554.30 33,530.50 33,545.70 344.6K
14:15 33,546.30 33,547.20 33,535.40 33,541.30 359.4K
14:20 33,543.40 33,550.10 33,529.20 33,529.20 339.7K
14:25 33,528.80 33,533.00 33,522.60 33,525.20 222.1K
14:30 33,527.80 33,537.60 33,517.70 33,532.20 309.4K
14:35 33,531.80 33,546.70 33,531.80 33,541.30 423.9K
14:40 33,543.50 33,548.50 33,516.60 33,517.20 317.3K
14:45 33,518.70 33,518.70 33,505.30 33,505.80 373.5K
14:50 33,509.40 33,516.60 33,505.00 33,511.50 402.9K
14:55 33,509.80 33,531.40 33,508.10 33,526.80 503.7K
15:00 33,528.90 33,534.50 33,499.50 33,500.40 266.0K
15:05 33,499.20 33,501.10 33,490.80 33,500.00 457.4K
15:10 33,501.20 33,508.40 33,493.60 33,493.60 648.4K
15:15 33,492.80 33,503.00 33,492.20 33,503.00 529.7K
15:20 33,503.60 33,515.20 33,500.50 33,515.20 718.9K
15:25 33,517.00 33,517.00 33,474.20 33,484.70 922.5K
15:30 33,494.30 33,510.70 33,490.50 33,506.50 1,054.5K
15:35 33,499.80 33,517.80 33,484.60 33,501.80 2,191.3K
15:40 33,501.80 33,519.10 33,497.20 33,509.60 661.4K
15:45 33,510.10 33,513.40 33,492.10 33,499.40 530.0K
15:50 33,500.40 33,542.10 33,500.40 33,539.10 758.6K
15:55 33,547.30 33,547.30 33,520.20 33,520.60 683.2K
16:00 33,519.70 33,522.50 33,491.00 33,495.60 1,104.0K
16:05 33,496.00 33,509.80 33,488.00 33,488.00 599.9K
16:10 33,488.60 33,490.90 33,467.70 33,482.80 940.3K
16:15 33,481.60 33,487.70 33,476.60 33,487.60 733.8K
16:20 33,487.10 33,487.10 33,472.00 33,479.30 609.5K
16:25 33,480.50 33,492.40 33,479.00 33,487.80 1,123.7K
16:30 33,486.00 33,489.00 33,469.40 33,474.80 667.4K
16:35 33,475.20 33,496.30 33,471.50 33,471.50 833.7K
16:40 33,471.50 33,499.50 33,471.50 33,496.20 730.4K
16:45 33,494.50 33,494.50 33,473.90 33,489.90 532.4K
16:50 33,490.50 33,506.60 33,488.30 33,503.90 1,073.9K
16:55 33,504.20 33,516.70 33,504.20 33,507.30 853.8K
17:00 33,504.40 33,533.60 33,504.40 33,525.70 2,250.6K
17:05 33,523.80 33,535.80 33,514.60 33,515.90 865.4K
17:10 33,513.70 33,554.70 33,513.70 33,544.20 1,341.1K
17:15 33,543.90 33,546.30 33,535.70 33,537.30 1,159.5K
17:20 33,535.80 33,535.80 33,510.50 33,511.10 1,294.4K
17:25 33,516.80 33,516.80 33,483.60 33,500.40 1,679.2K
17:35 33,395.60 33,395.60 33,395.60 33,395.60 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