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 33,063.20 33,082.60 33,059.80 33,075.70 3,401.2K
09:05 33,078.80 33,163.80 33,067.60 33,158.20 1,853.3K
09:10 33,154.80 33,185.00 33,144.30 33,174.50 928.7K
09:15 33,176.40 33,180.90 33,148.00 33,180.90 745.9K
09:20 33,179.50 33,196.00 33,162.20 33,186.20 871.0K
09:25 33,185.00 33,185.00 33,153.80 33,160.60 572.3K
09:30 33,160.40 33,200.00 33,160.40 33,189.80 691.1K
09:35 33,189.80 33,196.50 33,171.80 33,180.60 548.5K
09:40 33,195.60 33,229.80 33,195.60 33,222.20 827.2K
09:45 33,205.50 33,238.70 33,204.30 33,233.60 761.7K
09:50 33,234.90 33,240.10 33,215.50 33,240.10 412.1K
09:55 33,240.50 33,280.10 33,239.20 33,278.60 326.0K
10:00 33,288.60 33,318.50 33,288.60 33,310.70 1,267.3K
10:05 33,311.30 33,317.50 33,285.70 33,310.70 618.4K
10:10 33,310.80 33,328.10 33,298.90 33,303.20 605.1K
10:15 33,301.50 33,323.90 33,294.50 33,306.00 744.8K
10:20 33,304.90 33,317.40 33,284.60 33,313.40 672.9K
10:25 33,321.70 33,356.10 33,321.20 33,349.10 946.2K
10:30 33,347.40 33,347.40 33,332.00 33,339.60 332.3K
10:35 33,344.10 33,353.00 33,337.10 33,353.00 699.9K
10:40 33,353.50 33,353.50 33,332.40 33,343.50 422.5K
10:45 33,347.30 33,381.70 33,345.90 33,378.20 808.2K
10:50 33,378.90 33,387.40 33,364.70 33,368.50 469.9K
10:55 33,369.70 33,373.70 33,343.20 33,343.20 449.3K
11:00 33,335.90 33,347.10 33,328.50 33,343.50 438.0K
11:05 33,343.90 33,389.90 33,338.20 33,379.80 566.9K
11:10 33,381.30 33,441.40 33,379.70 33,441.40 887.8K
11:15 33,443.10 33,451.40 33,433.10 33,439.90 586.2K
11:20 33,441.30 33,471.10 33,441.30 33,461.40 549.7K
11:25 33,461.10 33,461.70 33,443.10 33,453.60 446.8K
11:30 33,452.00 33,457.30 33,435.80 33,449.30 362.2K
11:35 33,449.20 33,465.20 33,449.00 33,462.40 515.3K
11:40 33,463.30 33,477.80 33,457.10 33,457.40 553.4K
11:45 33,456.70 33,456.70 33,428.70 33,429.70 394.8K
11:50 33,429.70 33,434.10 33,420.00 33,420.00 403.3K
11:55 33,421.10 33,423.00 33,404.70 33,405.20 241.7K
12:00 33,405.50 33,441.40 33,405.50 33,440.60 319.9K
12:05 33,440.70 33,469.90 33,439.50 33,468.80 525.1K
12:10 33,469.30 33,488.50 33,469.30 33,483.50 841.7K
12:15 33,484.80 33,507.60 33,482.80 33,507.60 735.4K
12:20 33,510.00 33,520.10 33,495.40 33,520.10 477.9K
12:25 33,521.20 33,521.70 33,497.30 33,497.40 298.9K
12:30 33,496.80 33,510.60 33,492.10 33,496.80 188.6K
12:35 33,498.20 33,517.00 33,498.20 33,512.90 405.0K
12:40 33,515.50 33,530.70 33,513.30 33,528.60 885.5K
12:45 33,529.90 33,549.40 33,515.40 33,546.90 380.1K
12:50 33,545.10 33,562.10 33,532.90 33,558.10 797.1K
12:55 33,560.10 33,561.60 33,548.20 33,559.30 426.7K
13:00 33,561.00 33,563.00 33,544.20 33,557.00 515.0K
13:05 33,559.40 33,595.00 33,554.60 33,588.10 1,136.1K
13:10 33,591.20 33,622.70 33,591.20 33,607.90 1,066.8K
13:15 33,608.80 33,610.30 33,592.20 33,592.20 669.1K
13:20 33,592.30 33,606.70 33,587.60 33,588.30 332.9K
13:25 33,589.00 33,589.20 33,570.60 33,586.90 323.9K
13:30 33,587.30 33,591.90 33,546.80 33,556.60 503.3K
13:35 33,557.00 33,557.00 33,521.70 33,525.70 793.3K
13:40 33,526.10 33,546.20 33,526.10 33,541.00 435.4K
13:45 33,541.30 33,556.40 33,540.00 33,540.00 462.8K
13:50 33,540.00 33,548.50 33,527.40 33,537.90 345.0K
13:55 33,536.10 33,543.60 33,518.10 33,527.00 316.4K
14:00 33,527.00 33,527.00 33,509.60 33,520.60 210.5K
14:05 33,518.50 33,521.10 33,510.30 33,518.70 161.1K
14:10 33,518.60 33,527.00 33,505.50 33,505.60 270.3K
14:15 33,505.80 33,553.40 33,503.60 33,553.30 277.3K
14:20 33,554.00 33,564.70 33,552.50 33,553.60 239.5K
14:25 33,562.30 33,564.50 33,552.00 33,552.80 311.6K
14:30 33,553.00 33,579.80 33,549.90 33,578.90 390.4K
14:35 33,579.60 33,591.60 33,562.50 33,571.40 533.6K
14:40 33,572.40 33,602.80 33,561.20 33,599.30 704.2K
14:45 33,598.70 33,598.70 33,575.10 33,575.10 353.7K
14:50 33,574.70 33,574.70 33,531.80 33,533.60 330.5K
14:55 33,530.70 33,530.70 33,495.00 33,500.60 644.3K
15:00 33,498.30 33,505.40 33,454.30 33,460.00 703.2K
15:05 33,461.70 33,467.90 33,448.90 33,456.00 517.0K
15:10 33,454.40 33,455.30 33,440.10 33,444.80 818.6K
15:15 33,446.00 33,450.80 33,435.50 33,446.00 878.7K
15:20 33,445.60 33,471.90 33,438.20 33,461.30 284.8K
15:25 33,460.60 33,478.70 33,449.20 33,465.70 476.6K
15:30 33,472.60 33,484.50 33,457.10 33,459.30 449.6K
15:35 33,455.30 33,455.30 33,423.60 33,452.80 676.4K
15:40 33,460.80 33,467.50 33,435.50 33,439.60 496.5K
15:45 33,440.50 33,440.50 33,414.90 33,418.80 462.7K
15:50 33,419.80 33,420.60 33,368.90 33,377.80 692.2K
15:55 33,379.70 33,379.70 33,319.90 33,319.90 1,038.9K
16:00 33,318.60 33,327.90 33,283.50 33,295.50 977.9K
16:05 33,296.70 33,322.40 33,275.00 33,312.90 728.3K
16:10 33,313.50 33,339.80 33,301.10 33,309.40 726.4K
16:15 33,309.30 33,312.90 33,291.70 33,299.70 427.3K
16:20 33,305.10 33,318.70 33,299.10 33,318.70 399.1K
16:25 33,318.50 33,319.40 33,263.40 33,265.30 936.4K
16:30 33,268.00 33,283.50 33,256.00 33,281.70 573.8K
16:35 33,283.00 33,316.90 33,282.40 33,309.10 622.0K
16:40 33,308.90 33,325.70 33,301.30 33,325.70 521.3K
16:45 33,328.70 33,337.90 33,323.80 33,334.80 534.8K
16:50 33,336.50 33,348.40 33,322.80 33,324.50 509.3K
16:55 33,325.00 33,357.70 33,322.30 33,357.70 802.2K
17:00 33,355.40 33,372.80 33,353.10 33,368.80 861.0K
17:05 33,370.40 33,412.90 33,357.20 33,411.80 784.3K
17:10 33,411.60 33,428.60 33,403.80 33,428.60 613.9K
17:15 33,431.40 33,441.60 33,421.00 33,431.50 936.3K
17:20 33,435.50 33,441.00 33,429.30 33,436.40 1,009.7K
17:25 33,436.70 33,448.90 33,435.20 33,444.10 1,120.5K
17:35 33,481.80 33,481.80 33,481.80 33,481.80 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