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 33,139.10 33,182.10 33,107.00 33,115.90 2,549.1K
09:05 33,124.90 33,150.20 33,123.90 33,144.70 643.9K
09:10 33,156.80 33,159.50 33,137.60 33,151.60 728.4K
09:15 33,154.30 33,160.10 33,126.80 33,150.80 1,025.3K
09:20 33,150.40 33,189.30 33,143.00 33,189.30 714.1K
09:25 33,193.20 33,211.50 33,186.60 33,207.80 742.1K
09:30 33,208.60 33,208.70 33,170.40 33,183.60 755.4K
09:35 33,178.00 33,235.20 33,175.20 33,217.30 1,081.9K
09:40 33,217.00 33,219.50 33,166.80 33,167.90 592.3K
09:45 33,174.60 33,181.60 33,167.10 33,168.50 632.3K
09:50 33,168.30 33,205.20 33,167.80 33,188.50 700.7K
09:55 33,187.70 33,201.20 33,186.60 33,201.20 554.5K
10:00 33,201.70 33,233.60 33,200.70 33,222.60 858.7K
10:05 33,222.50 33,222.50 33,201.30 33,201.30 528.5K
10:10 33,202.00 33,208.50 33,191.10 33,208.50 437.5K
10:15 33,208.50 33,224.00 33,208.50 33,216.70 394.3K
10:20 33,220.90 33,224.60 33,213.70 33,223.60 193.8K
10:25 33,224.00 33,241.10 33,222.20 33,233.00 341.9K
10:30 33,233.20 33,237.00 33,214.20 33,234.90 299.6K
10:35 33,234.90 33,235.50 33,209.40 33,218.70 562.9K
10:40 33,218.50 33,224.60 33,218.30 33,221.00 383.6K
10:45 33,221.80 33,243.40 33,220.80 33,240.70 542.2K
10:50 33,240.90 33,256.70 33,240.90 33,253.00 359.8K
10:55 33,250.40 33,252.90 33,242.90 33,242.90 398.4K
11:00 33,241.60 33,246.80 33,224.90 33,224.90 326.6K
11:05 33,223.70 33,242.70 33,223.70 33,232.80 269.8K
11:10 33,231.50 33,233.30 33,213.10 33,233.30 643.1K
11:15 33,233.10 33,233.10 33,182.80 33,182.80 621.6K
11:20 33,180.40 33,180.60 33,167.00 33,167.10 503.3K
11:25 33,169.40 33,177.10 33,164.00 33,173.20 540.1K
11:30 33,172.00 33,185.60 33,168.80 33,169.80 407.6K
11:35 33,169.40 33,180.60 33,165.60 33,180.60 491.4K
11:40 33,180.60 33,181.30 33,161.70 33,169.40 244.8K
11:45 33,168.40 33,180.50 33,168.40 33,171.70 309.8K
11:50 33,171.80 33,173.80 33,164.40 33,166.70 249.4K
11:55 33,167.20 33,172.80 33,157.80 33,157.80 780.5K
12:00 33,158.10 33,159.50 33,151.60 33,156.20 349.1K
12:05 33,157.10 33,164.00 33,157.10 33,158.50 442.5K
12:10 33,158.80 33,162.80 33,147.80 33,151.50 349.7K
12:15 33,151.00 33,151.00 33,139.40 33,144.80 471.9K
12:20 33,146.60 33,147.90 33,140.60 33,147.70 273.3K
12:25 33,148.00 33,153.40 33,145.90 33,146.40 358.3K
12:30 33,147.00 33,147.00 33,126.50 33,126.90 348.1K
12:35 33,126.00 33,136.90 33,126.00 33,129.20 254.1K
12:40 33,129.40 33,138.70 33,127.00 33,138.70 346.0K
12:45 33,138.40 33,143.10 33,134.10 33,134.50 402.4K
12:50 33,134.80 33,158.30 33,134.40 33,156.40 304.9K
12:55 33,159.20 33,177.50 33,159.20 33,172.40 369.5K
13:00 33,170.40 33,171.30 33,152.70 33,158.40 411.5K
13:05 33,157.70 33,157.70 33,133.50 33,133.50 422.5K
13:10 33,134.90 33,151.50 33,134.90 33,151.30 288.3K
13:15 33,149.90 33,155.30 33,144.10 33,148.00 305.9K
13:20 33,146.80 33,149.40 33,125.80 33,127.80 306.0K
13:25 33,126.50 33,151.30 33,125.30 33,145.50 372.8K
13:30 33,145.20 33,153.20 33,143.90 33,148.10 210.7K
13:35 33,146.00 33,153.20 33,142.80 33,143.20 306.6K
13:40 33,143.30 33,145.70 33,124.80 33,124.80 370.7K
13:45 33,123.60 33,125.30 33,111.00 33,112.50 392.2K
13:50 33,113.30 33,120.30 33,108.00 33,114.50 254.7K
13:55 33,114.40 33,114.40 33,108.50 33,109.80 213.7K
14:00 33,110.10 33,122.80 33,108.80 33,120.90 308.7K
14:05 33,122.50 33,154.00 33,122.50 33,151.40 510.7K
14:10 33,151.70 33,153.50 33,140.70 33,151.60 393.1K
14:15 33,151.70 33,154.10 33,130.40 33,130.40 343.5K
14:20 33,130.20 33,131.70 33,118.20 33,122.00 451.8K
14:25 33,122.50 33,130.60 33,117.50 33,130.30 280.0K
14:30 33,129.30 33,130.10 33,099.10 33,099.10 452.7K
14:35 33,097.00 33,107.20 33,096.40 33,107.20 486.3K
14:40 33,108.00 33,152.30 33,108.00 33,143.80 639.6K
14:45 33,145.10 33,148.20 33,136.60 33,136.60 620.8K
14:50 33,136.30 33,150.70 33,136.30 33,143.20 543.9K
14:55 33,142.80 33,143.90 33,133.10 33,139.10 367.8K
15:00 33,141.30 33,157.40 33,134.20 33,154.60 792.1K
15:05 33,149.40 33,174.80 33,143.80 33,174.00 1,570.4K
15:10 33,173.60 33,190.60 33,170.00 33,176.30 787.9K
15:15 33,175.40 33,179.20 33,165.90 33,178.80 901.3K
15:20 33,179.10 33,179.10 33,165.10 33,172.70 859.6K
15:25 33,169.80 33,195.50 33,167.50 33,195.50 711.2K
15:30 33,195.80 33,197.60 33,179.80 33,187.70 522.6K
15:35 33,188.00 33,188.00 33,174.60 33,178.10 507.4K
15:40 33,175.70 33,198.10 33,175.70 33,196.30 715.0K
15:45 33,196.30 33,204.10 33,191.40 33,198.60 597.7K
15:50 33,198.60 33,203.20 33,186.20 33,203.20 415.0K
15:55 33,202.80 33,208.40 33,171.90 33,171.90 724.4K
16:00 33,171.70 33,173.30 33,155.30 33,155.90 411.4K
16:05 33,156.20 33,171.70 33,155.10 33,156.00 745.4K
16:10 33,154.60 33,163.60 33,148.40 33,154.40 523.7K
16:15 33,154.80 33,168.60 33,154.80 33,163.70 680.4K
16:20 33,166.50 33,172.70 33,161.50 33,172.70 841.6K
16:25 33,172.60 33,175.50 33,164.60 33,165.40 445.4K
16:30 33,165.70 33,169.70 33,161.00 33,169.70 546.0K
16:35 33,169.80 33,184.50 33,144.80 33,144.80 861.1K
16:40 33,146.90 33,161.40 33,136.40 33,150.60 600.9K
16:45 33,150.50 33,161.20 33,146.70 33,157.60 394.0K
16:50 33,158.50 33,158.50 33,141.40 33,145.40 554.4K
16:55 33,145.90 33,145.90 33,131.30 33,131.30 922.5K
17:00 33,130.10 33,152.00 33,130.10 33,150.80 585.1K
17:05 33,150.40 33,162.20 33,150.40 33,150.90 652.2K
17:10 33,148.60 33,160.00 33,146.30 33,160.00 520.4K
17:15 33,160.50 33,160.50 33,152.10 33,152.60 453.5K
17:20 33,152.90 33,171.60 33,152.90 33,168.00 727.7K
17:25 33,170.30 33,170.60 33,148.20 33,148.20 1,205.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし