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 33,071.00 33,092.70 32,995.60 33,037.40 5,276.6K
09:05 33,040.10 33,066.60 33,035.40 33,066.60 1,284.1K
09:10 33,050.50 33,050.50 33,006.10 33,018.90 1,799.8K
09:15 33,017.60 33,067.00 33,002.00 33,042.40 1,145.0K
09:20 33,045.60 33,045.60 32,931.10 32,935.90 1,462.2K
09:25 32,946.40 32,978.80 32,935.20 32,947.00 1,290.6K
09:30 32,957.40 32,957.40 32,927.60 32,943.30 1,447.0K
09:35 32,946.20 32,967.50 32,937.80 32,967.50 838.7K
09:40 32,966.80 32,966.80 32,918.50 32,934.00 1,182.2K
09:45 32,939.70 32,984.00 32,925.70 32,970.70 855.2K
09:50 32,970.70 32,970.70 32,919.30 32,920.80 809.3K
09:55 32,918.10 32,919.80 32,898.70 32,914.70 792.5K
10:00 32,910.90 32,921.10 32,888.90 32,918.10 914.4K
10:05 32,936.50 32,936.50 32,898.00 32,907.30 1,162.5K
10:10 32,904.80 32,924.80 32,888.40 32,921.40 663.8K
10:15 32,919.20 32,934.80 32,911.90 32,915.70 768.9K
10:20 32,916.10 32,917.20 32,885.80 32,899.00 797.7K
10:25 32,900.10 32,901.70 32,869.80 32,877.80 622.8K
10:30 32,879.10 32,880.90 32,796.90 32,796.90 1,733.8K
10:35 32,797.80 32,821.30 32,770.80 32,819.20 1,209.0K
10:40 32,818.60 32,827.00 32,804.00 32,808.70 606.4K
10:45 32,809.90 32,849.00 32,809.90 32,845.30 475.9K
10:50 32,847.80 32,867.80 32,840.70 32,867.40 607.7K
10:55 32,868.30 32,892.00 32,868.30 32,892.00 564.7K
11:00 32,892.10 32,899.70 32,863.50 32,870.00 596.4K
11:05 32,869.90 32,881.20 32,869.30 32,869.90 505.0K
11:10 32,871.40 32,886.10 32,863.50 32,877.90 506.4K
11:15 32,877.40 32,899.50 32,875.60 32,876.50 455.0K
11:20 32,879.30 32,892.80 32,878.20 32,890.10 324.3K
11:25 32,890.60 32,895.70 32,872.10 32,875.30 446.2K
11:30 32,875.10 32,882.90 32,852.30 32,852.30 512.1K
11:35 32,849.40 32,854.80 32,838.10 32,847.60 449.3K
11:40 32,846.10 32,849.60 32,827.10 32,832.10 764.0K
11:45 32,831.50 32,838.20 32,803.60 32,804.70 982.2K
11:50 32,801.20 32,806.90 32,788.70 32,793.50 575.8K
11:55 32,795.40 32,828.70 32,795.40 32,824.10 960.7K
12:00 32,817.70 32,818.30 32,809.50 32,811.10 369.2K
12:05 32,809.00 32,814.40 32,801.10 32,803.20 665.2K
12:10 32,804.70 32,814.60 32,775.70 32,775.70 1,166.9K
12:15 32,775.10 32,787.50 32,768.80 32,774.30 579.2K
12:20 32,773.60 32,781.40 32,757.70 32,760.70 848.9K
12:25 32,761.30 32,772.80 32,760.10 32,765.10 399.5K
12:30 32,764.70 32,789.80 32,763.20 32,789.60 549.5K
12:35 32,791.20 32,826.60 32,790.90 32,824.10 479.8K
12:40 32,821.30 32,822.00 32,801.80 32,821.20 600.5K
12:45 32,822.00 32,847.70 32,822.00 32,844.20 672.3K
12:50 32,843.70 32,865.60 32,837.60 32,863.10 389.5K
12:55 32,863.70 32,900.70 32,863.70 32,899.40 506.9K
13:00 32,895.90 32,897.60 32,882.60 32,882.90 479.6K
13:05 32,881.50 32,881.50 32,861.70 32,867.70 435.4K
13:10 32,870.10 32,882.20 32,870.10 32,879.70 324.5K
13:15 32,882.40 32,886.10 32,881.40 32,883.10 206.2K
13:20 32,884.80 32,914.30 32,880.80 32,901.30 600.7K
13:25 32,900.70 32,903.20 32,881.90 32,889.30 300.8K
13:30 32,889.40 32,915.50 32,889.40 32,914.70 364.8K
13:35 32,915.70 32,917.90 32,890.60 32,893.80 565.4K
13:40 32,893.50 32,924.40 32,893.50 32,924.40 545.7K
13:45 32,925.40 32,934.00 32,908.40 32,909.50 457.8K
13:50 32,910.40 32,910.40 32,894.00 32,898.50 323.3K
13:55 32,897.50 32,897.50 32,884.60 32,886.70 316.5K
14:00 32,890.20 32,909.40 32,889.10 32,909.40 481.0K
14:05 32,910.00 32,920.20 32,907.80 32,920.20 293.8K
14:10 32,919.40 32,922.40 32,910.40 32,915.60 317.3K
14:15 32,915.20 32,918.80 32,893.30 32,896.40 432.2K
14:20 32,897.70 32,923.60 32,897.40 32,923.60 239.4K
14:25 32,923.30 32,936.60 32,923.30 32,935.80 359.0K
14:30 32,935.60 32,948.00 32,933.50 32,937.80 575.5K
14:35 32,937.80 32,979.70 32,937.80 32,979.70 509.6K
14:40 32,981.20 33,001.30 32,980.50 32,992.70 509.8K
14:45 32,990.80 32,990.80 32,965.40 32,965.40 280.6K
14:50 32,961.50 32,992.10 32,960.60 32,984.40 325.7K
14:55 32,977.20 32,977.30 32,945.90 32,958.80 510.9K
15:00 32,957.40 32,962.90 32,920.80 32,923.00 614.9K
15:05 32,921.70 32,926.80 32,887.70 32,891.30 1,132.6K
15:10 32,890.00 32,926.30 32,889.30 32,926.30 469.6K
15:15 32,925.30 32,940.90 32,925.20 32,934.40 359.4K
15:20 32,934.60 32,951.50 32,934.60 32,939.90 326.7K
15:25 32,939.80 32,961.60 32,937.50 32,960.60 260.3K
15:30 32,958.60 33,004.10 32,958.60 33,003.60 724.0K
15:35 32,999.30 32,999.30 32,968.60 32,984.40 435.6K
15:40 32,989.60 32,995.60 32,985.30 32,986.90 425.1K
15:45 32,987.00 32,991.40 32,973.20 32,974.70 686.5K
15:50 32,973.00 32,985.20 32,966.20 32,975.40 641.8K
15:55 32,975.00 33,006.40 32,967.20 33,006.40 1,164.4K
16:00 33,003.50 33,003.50 32,956.30 32,967.00 555.3K
16:05 32,967.30 32,987.00 32,966.80 32,986.50 400.5K
16:10 32,986.20 33,001.70 32,985.80 33,001.30 397.4K
16:15 33,000.60 33,002.50 32,982.60 32,990.30 490.1K
16:20 32,990.20 32,997.40 32,984.30 32,986.50 730.9K
16:25 32,989.30 32,989.80 32,971.70 32,983.80 770.0K
16:30 32,984.70 33,007.30 32,984.10 32,997.20 816.5K
16:35 32,998.70 33,014.20 32,979.30 32,979.30 899.5K
16:40 32,976.40 33,010.00 32,976.40 33,007.40 1,044.4K
16:45 33,006.80 33,009.60 32,993.20 33,007.40 1,035.9K
16:50 33,008.30 33,044.50 33,008.30 33,038.60 646.3K
16:55 33,037.90 33,042.50 33,021.40 33,021.50 881.8K
17:00 33,022.20 33,028.60 33,020.60 33,020.80 842.3K
17:05 33,021.00 33,033.80 33,009.00 33,033.70 890.0K
17:10 33,029.70 33,045.20 33,024.20 33,045.20 1,194.8K
17:15 33,045.60 33,050.80 33,031.10 33,034.10 830.4K
17:20 33,034.40 33,037.30 33,030.00 33,032.20 1,074.0K
17:25 33,031.50 33,053.00 33,031.50 33,053.00 1,840.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし