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 33,135.40 33,172.80 33,106.20 33,152.80 6,209.8K
09:05 33,157.00 33,157.00 33,108.10 33,112.20 1,528.7K
09:10 33,113.30 33,113.30 33,049.60 33,049.70 1,871.9K
09:15 33,045.40 33,100.50 33,034.30 33,091.50 1,721.1K
09:20 33,088.60 33,107.30 33,066.80 33,066.80 1,086.7K
09:25 33,059.80 33,072.90 33,020.20 33,033.80 1,302.0K
09:30 33,030.20 33,044.40 33,015.00 33,024.20 1,370.2K
09:35 33,041.40 33,045.50 33,005.80 33,022.30 1,239.3K
09:40 33,021.70 33,052.70 33,021.70 33,037.80 1,551.6K
09:45 33,043.70 33,069.50 33,043.70 33,067.80 567.9K
09:50 33,066.80 33,079.40 33,055.70 33,055.70 654.9K
09:55 33,054.20 33,055.00 33,031.00 33,050.70 528.0K
10:00 33,052.70 33,113.00 33,052.70 33,103.70 955.5K
10:05 33,102.40 33,117.40 33,075.70 33,081.50 539.2K
10:10 33,080.70 33,096.40 33,070.10 33,074.90 554.8K
10:15 33,080.00 33,105.50 33,078.10 33,099.00 628.7K
10:20 33,089.80 33,097.60 33,084.70 33,094.50 483.2K
10:25 33,093.00 33,128.50 33,091.50 33,128.50 507.6K
10:30 33,130.10 33,148.10 33,128.90 33,147.40 572.7K
10:35 33,149.00 33,172.80 33,146.40 33,170.60 505.4K
10:40 33,168.90 33,179.70 33,161.10 33,169.10 422.9K
10:45 33,162.30 33,162.30 33,118.50 33,122.80 720.8K
10:50 33,122.30 33,143.80 33,115.90 33,136.00 481.7K
10:55 33,134.60 33,140.30 33,116.50 33,130.70 458.4K
11:00 33,132.30 33,145.40 33,132.30 33,137.70 281.5K
11:05 33,136.70 33,138.60 33,106.80 33,109.70 371.7K
11:10 33,103.50 33,104.60 33,084.20 33,087.70 938.4K
11:15 33,092.20 33,110.30 33,092.20 33,101.20 433.4K
11:20 33,101.10 33,101.10 33,084.30 33,097.30 700.6K
11:25 33,090.80 33,090.80 33,067.80 33,088.60 544.6K
11:30 33,087.30 33,098.20 33,086.60 33,093.90 397.0K
11:35 33,094.40 33,101.00 33,073.70 33,085.10 1,043.2K
11:40 33,085.50 33,085.50 33,057.80 33,075.50 714.3K
11:45 33,075.70 33,090.80 33,075.70 33,082.60 552.4K
11:50 33,082.50 33,116.40 33,082.50 33,116.20 520.5K
11:55 33,116.20 33,124.90 33,112.30 33,117.80 574.2K
12:00 33,116.00 33,116.00 33,100.70 33,109.20 305.0K
12:05 33,109.30 33,127.10 33,104.40 33,113.90 407.9K
12:10 33,117.50 33,125.20 33,108.40 33,109.00 545.2K
12:15 33,109.30 33,109.70 33,083.50 33,083.50 365.7K
12:20 33,083.00 33,101.10 33,082.10 33,101.10 328.3K
12:25 33,108.10 33,111.70 33,092.90 33,092.90 450.1K
12:30 33,092.30 33,092.30 33,074.10 33,078.60 550.6K
12:35 33,078.40 33,098.90 33,077.80 33,084.90 503.3K
12:40 33,085.80 33,092.10 33,084.30 33,091.00 793.2K
12:45 33,088.80 33,099.80 33,079.60 33,079.60 322.1K
12:50 33,078.50 33,110.80 33,072.10 33,110.30 579.5K
12:55 33,104.00 33,105.40 33,096.00 33,096.00 420.6K
13:00 33,094.20 33,094.20 33,075.00 33,077.60 369.3K
13:05 33,081.60 33,081.60 33,059.10 33,059.10 1,136.6K
13:10 33,060.10 33,081.00 33,060.10 33,076.10 493.6K
13:15 33,075.00 33,082.40 33,070.90 33,078.30 346.8K
13:20 33,077.30 33,084.50 33,055.50 33,055.50 427.8K
13:25 33,056.30 33,066.20 33,053.90 33,066.20 629.6K
13:30 33,066.40 33,091.70 33,066.40 33,084.20 210.4K
13:35 33,085.20 33,095.60 33,076.40 33,095.60 185.5K
13:40 33,095.90 33,105.10 33,090.60 33,105.10 273.7K
13:45 33,101.70 33,123.30 33,101.70 33,123.30 337.2K
13:50 33,122.20 33,148.40 33,120.10 33,145.00 376.9K
13:55 33,144.30 33,172.80 33,144.30 33,170.20 405.0K
14:00 33,168.80 33,183.10 33,136.20 33,178.10 1,032.6K
14:05 33,178.80 33,199.30 33,174.80 33,176.40 337.2K
14:10 33,174.60 33,178.50 33,147.40 33,151.60 398.6K
14:15 33,155.10 33,166.20 33,148.70 33,160.50 242.0K
14:20 33,161.90 33,163.90 33,150.10 33,150.10 191.3K
14:25 33,151.10 33,165.30 33,151.10 33,159.50 262.9K
14:30 33,158.10 33,172.70 33,158.10 33,163.20 241.1K
14:35 33,165.10 33,180.00 33,165.10 33,180.00 175.4K
14:40 33,179.70 33,198.00 33,179.70 33,196.60 297.5K
14:45 33,196.60 33,196.60 33,176.20 33,176.20 209.1K
14:50 33,173.40 33,202.20 33,171.30 33,202.20 559.4K
14:55 33,200.20 33,209.50 33,197.80 33,207.70 249.2K
15:00 33,207.40 33,222.60 33,205.90 33,222.60 598.3K
15:05 33,222.70 33,237.10 33,222.70 33,237.10 267.7K
15:10 33,236.70 33,245.20 33,235.90 33,244.90 375.2K
15:15 33,244.50 33,248.90 33,230.30 33,234.50 281.1K
15:20 33,234.20 33,243.20 33,230.60 33,241.50 430.1K
15:25 33,243.30 33,245.00 33,227.10 33,227.10 391.1K
15:30 33,220.90 33,226.80 33,189.30 33,191.80 858.3K
15:35 33,193.60 33,211.10 33,186.10 33,189.60 511.7K
15:40 33,188.90 33,224.70 33,187.40 33,220.60 845.0K
15:45 33,219.50 33,230.20 33,200.80 33,230.20 575.4K
15:50 33,232.90 33,255.80 33,231.60 33,241.50 634.7K
15:55 33,239.20 33,247.90 33,232.90 33,235.70 589.4K
16:00 33,234.00 33,234.00 33,154.40 33,154.40 949.2K
16:05 33,146.30 33,160.40 33,146.30 33,150.70 836.1K
16:10 33,147.10 33,147.10 33,131.50 33,134.00 710.8K
16:15 33,132.20 33,139.90 33,107.80 33,113.60 970.9K
16:20 33,117.10 33,131.70 33,116.60 33,118.60 572.7K
16:25 33,118.70 33,119.20 33,097.10 33,109.30 969.9K
16:30 33,106.00 33,106.00 33,083.80 33,087.50 859.3K
16:35 33,089.40 33,119.10 33,088.20 33,117.40 603.5K
16:40 33,120.20 33,156.00 33,118.20 33,149.40 516.2K
16:45 33,149.80 33,151.30 33,132.40 33,133.80 596.3K
16:50 33,135.10 33,140.20 33,115.10 33,123.80 738.9K
16:55 33,124.40 33,137.10 33,123.50 33,123.50 962.8K
17:00 33,121.70 33,151.50 33,121.40 33,135.90 1,152.3K
17:05 33,135.40 33,135.40 33,101.50 33,109.90 1,007.1K
17:10 33,108.80 33,114.60 33,101.10 33,110.70 740.0K
17:15 33,111.40 33,150.30 33,111.10 33,150.30 1,345.8K
17:20 33,151.00 33,165.70 33,145.40 33,148.10 934.1K
17:25 33,147.50 33,156.90 33,144.00 33,153.70 1,660.2K
17:35 33,127.90 33,127.90 33,127.90 33,127.90 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