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 32,990.10 33,030.40 32,958.40 33,021.60 5,458.0K
09:05 33,022.60 33,056.50 33,016.30 33,018.80 2,338.0K
09:10 33,025.20 33,025.20 32,964.10 32,975.80 1,197.9K
09:15 32,974.10 32,976.50 32,958.00 32,962.60 736.9K
09:20 32,964.90 32,993.50 32,957.70 32,986.20 1,166.4K
09:25 32,987.00 32,994.90 32,974.50 32,976.60 1,010.3K
09:30 32,973.20 32,973.20 32,921.50 32,927.50 1,046.6K
09:35 32,924.20 32,924.90 32,915.70 32,924.50 857.3K
09:40 32,932.20 32,936.70 32,914.00 32,920.20 882.0K
09:45 32,920.30 32,929.80 32,900.70 32,902.70 908.3K
09:50 32,903.00 32,912.90 32,901.00 32,911.50 391.1K
09:55 32,932.30 32,935.70 32,918.30 32,918.30 700.4K
10:00 32,917.00 32,963.10 32,914.10 32,959.80 1,376.0K
10:05 32,958.40 32,962.40 32,946.50 32,962.40 628.0K
10:10 32,962.00 32,964.70 32,956.50 32,961.90 712.6K
10:15 32,961.30 32,974.20 32,952.40 32,959.60 562.5K
10:20 32,959.60 32,964.90 32,944.60 32,964.90 827.4K
10:25 32,970.90 32,981.60 32,967.70 32,979.60 445.0K
10:30 32,980.60 33,007.80 32,978.30 32,999.40 629.4K
10:35 33,001.40 33,020.50 33,001.40 33,019.50 540.2K
10:40 33,017.80 33,029.90 33,012.10 33,029.90 457.4K
10:45 33,029.30 33,057.30 33,028.60 33,053.50 563.2K
10:50 33,053.00 33,053.00 33,033.00 33,039.10 366.1K
10:55 33,039.10 33,053.70 33,033.90 33,036.10 345.9K
11:00 33,037.60 33,042.70 33,018.50 33,018.50 370.4K
11:05 33,018.30 33,018.30 32,994.40 32,994.40 435.9K
11:10 32,989.80 33,022.80 32,983.80 33,022.00 487.3K
11:15 33,022.70 33,045.90 33,022.70 33,044.20 339.8K
11:20 33,044.40 33,057.10 33,044.10 33,053.10 325.2K
11:25 33,052.20 33,052.50 33,027.30 33,029.60 256.9K
11:30 33,028.30 33,032.00 33,011.10 33,011.10 388.0K
11:35 33,009.30 33,031.00 33,009.10 33,013.20 516.5K
11:40 33,013.20 33,018.70 33,003.80 33,017.90 207.1K
11:45 33,017.70 33,021.90 33,013.10 33,021.80 230.9K
11:50 33,032.00 33,048.00 33,027.30 33,043.90 463.4K
11:55 33,047.00 33,052.20 33,039.90 33,039.90 409.5K
12:00 33,040.20 33,041.90 33,023.90 33,033.50 249.3K
12:05 33,033.60 33,045.80 33,030.30 33,040.30 456.1K
12:10 33,040.30 33,055.90 33,039.20 33,051.10 442.0K
12:15 33,051.00 33,055.70 33,044.00 33,052.20 271.3K
12:20 33,050.70 33,077.30 33,050.70 33,075.20 286.3K
12:25 33,074.90 33,096.10 33,073.60 33,094.50 294.3K
12:30 33,100.00 33,109.70 33,096.20 33,109.70 370.3K
12:35 33,109.00 33,120.90 33,105.50 33,120.80 381.4K
12:40 33,120.50 33,149.00 33,120.50 33,149.00 479.6K
12:45 33,150.60 33,159.50 33,140.90 33,140.90 295.1K
12:50 33,141.20 33,153.80 33,133.10 33,134.00 706.8K
12:55 33,133.70 33,146.30 33,127.50 33,135.40 224.7K
13:00 33,134.70 33,138.20 33,124.80 33,137.60 191.6K
13:05 33,138.40 33,145.20 33,123.40 33,127.00 315.6K
13:10 33,126.60 33,128.40 33,115.30 33,121.50 217.3K
13:15 33,121.90 33,122.80 33,107.70 33,107.70 257.0K
13:20 33,107.60 33,118.50 33,107.40 33,116.90 542.6K
13:25 33,116.40 33,123.80 33,107.80 33,109.10 339.2K
13:30 33,109.50 33,112.90 33,087.10 33,088.70 572.7K
13:35 33,084.10 33,084.10 33,070.00 33,076.10 270.1K
13:40 33,074.40 33,080.50 33,071.70 33,072.60 305.8K
13:45 33,070.00 33,070.00 33,047.10 33,053.50 213.9K
13:50 33,053.20 33,055.50 33,047.40 33,052.10 259.1K
13:55 33,049.80 33,060.30 33,046.90 33,048.50 460.6K
14:00 33,050.70 33,058.00 33,043.70 33,045.30 413.2K
14:05 33,046.40 33,062.40 33,046.40 33,062.40 417.9K
14:10 33,066.30 33,078.50 33,064.50 33,073.40 194.1K
14:15 33,072.80 33,072.80 33,045.80 33,053.60 348.4K
14:20 33,054.20 33,054.20 33,037.00 33,037.00 267.8K
14:25 33,037.00 33,037.00 33,018.90 33,026.90 222.7K
14:30 33,028.20 33,028.20 33,006.20 33,014.60 372.1K
14:35 33,014.10 33,019.50 32,999.90 32,999.90 455.4K
14:40 32,994.70 32,994.70 32,958.40 32,966.30 1,358.9K
14:45 32,966.70 32,974.60 32,962.40 32,969.20 573.7K
14:50 32,968.80 32,968.80 32,942.10 32,942.30 810.0K
14:55 32,942.20 32,947.70 32,935.40 32,946.00 442.1K
15:00 32,955.20 32,989.70 32,955.20 32,985.10 376.4K
15:05 32,985.60 32,996.30 32,985.10 32,993.10 280.5K
15:10 32,993.30 32,996.90 32,968.60 32,969.90 597.9K
15:15 32,969.30 32,975.80 32,965.20 32,975.80 424.4K
15:20 32,975.70 32,982.80 32,971.20 32,982.80 321.0K
15:25 32,986.20 32,986.20 32,970.30 32,974.00 569.8K
15:30 32,972.30 33,035.90 32,969.60 33,035.90 644.2K
15:35 33,038.50 33,055.20 33,025.80 33,025.80 493.8K
15:40 33,026.20 33,026.70 32,993.80 33,015.00 469.6K
15:45 33,017.00 33,035.70 33,011.40 33,028.50 422.5K
15:50 33,028.40 33,032.30 33,003.40 33,016.00 347.3K
15:55 33,013.70 33,014.90 32,999.90 32,999.90 883.4K
16:00 33,003.40 33,068.60 32,993.70 33,066.30 699.0K
16:05 33,066.80 33,074.30 33,025.70 33,026.90 716.3K
16:10 33,028.00 33,082.60 33,028.00 33,082.60 558.7K
16:15 33,077.90 33,083.50 33,068.00 33,077.40 433.7K
16:20 33,078.80 33,079.80 33,054.90 33,063.00 312.0K
16:25 33,066.20 33,067.50 33,052.70 33,058.50 379.9K
16:30 33,058.10 33,072.20 33,057.70 33,067.30 652.2K
16:35 33,068.10 33,080.80 33,068.10 33,077.20 584.2K
16:40 33,081.40 33,085.00 33,076.50 33,082.40 326.4K
16:45 33,082.10 33,111.80 33,082.10 33,111.80 641.4K
16:50 33,112.90 33,135.00 33,110.80 33,134.40 638.7K
16:55 33,134.80 33,139.10 33,126.60 33,136.00 581.8K
17:00 33,137.40 33,202.70 33,137.40 33,202.70 1,378.6K
17:05 33,197.20 33,232.10 33,196.40 33,231.60 1,085.7K
17:10 33,228.50 33,246.20 33,226.70 33,245.90 986.1K
17:15 33,246.50 33,258.50 33,226.90 33,227.30 974.5K
17:20 33,228.50 33,228.50 33,214.40 33,214.40 1,351.2K
17:25 33,218.90 33,239.60 33,215.10 33,238.20 2,116.6K
17:35 33,213.50 33,213.50 33,213.50 33,213.50 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