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 33,502.00 33,618.10 33,502.00 33,618.10 2,165.9K
09:05 33,619.90 33,696.10 33,619.90 33,695.70 1,264.2K
09:10 33,696.40 33,755.60 33,696.40 33,737.30 1,261.6K
09:15 33,743.90 33,776.20 33,721.70 33,763.30 1,288.7K
09:20 33,759.60 33,765.80 33,746.40 33,748.70 1,466.3K
09:25 33,748.20 33,781.80 33,743.40 33,779.10 1,561.8K
09:30 33,782.80 33,808.90 33,759.50 33,793.20 1,507.9K
09:35 33,793.00 33,810.90 33,774.80 33,774.80 1,379.8K
09:40 33,773.50 33,815.10 33,773.50 33,812.10 852.0K
09:45 33,813.30 33,821.60 33,803.50 33,820.10 1,011.8K
09:50 33,822.60 33,831.40 33,818.60 33,824.30 859.1K
09:55 33,825.60 33,829.50 33,792.10 33,799.20 495.9K
10:00 33,800.10 33,819.30 33,780.40 33,780.50 1,164.9K
10:05 33,780.70 33,787.10 33,756.40 33,773.10 929.7K
10:10 33,770.70 33,790.30 33,759.10 33,774.50 651.4K
10:15 33,774.20 33,785.00 33,756.20 33,783.10 793.5K
10:20 33,781.00 33,784.20 33,756.30 33,758.90 563.4K
10:25 33,752.70 33,768.70 33,748.60 33,768.60 373.8K
10:30 33,768.90 33,783.10 33,765.00 33,765.50 496.6K
10:35 33,767.30 33,788.60 33,757.00 33,787.20 522.0K
10:40 33,785.40 33,797.40 33,779.50 33,797.40 387.1K
10:45 33,795.80 33,803.20 33,777.40 33,777.90 555.8K
10:50 33,777.70 33,781.40 33,764.70 33,776.60 331.8K
10:55 33,771.70 33,793.40 33,767.30 33,793.40 526.8K
11:00 33,795.40 33,803.30 33,776.60 33,790.40 609.0K
11:05 33,792.60 33,801.70 33,784.30 33,800.90 386.3K
11:10 33,800.20 33,819.60 33,796.40 33,819.60 790.4K
11:15 33,817.70 33,825.40 33,809.70 33,809.70 408.4K
11:20 33,809.20 33,818.20 33,806.50 33,816.20 438.3K
11:25 33,816.50 33,816.50 33,806.20 33,811.00 416.5K
11:30 33,810.60 33,819.00 33,804.00 33,804.60 549.0K
11:35 33,804.70 33,817.50 33,789.20 33,792.60 478.4K
11:40 33,792.60 33,799.60 33,781.00 33,781.00 536.1K
11:45 33,781.40 33,781.40 33,752.60 33,752.60 433.7K
11:50 33,751.20 33,751.80 33,741.00 33,742.40 287.9K
11:55 33,742.10 33,759.30 33,742.10 33,757.50 420.4K
12:00 33,761.80 33,763.70 33,712.40 33,712.40 654.6K
12:05 33,713.30 33,728.70 33,690.10 33,690.10 566.0K
12:10 33,689.70 33,702.90 33,684.20 33,687.60 727.7K
12:15 33,686.20 33,718.50 33,685.50 33,718.50 452.2K
12:20 33,717.40 33,720.90 33,709.40 33,720.90 436.3K
12:25 33,723.50 33,730.20 33,709.20 33,725.50 458.0K
12:30 33,725.50 33,737.50 33,725.50 33,736.10 304.9K
12:35 33,738.50 33,763.80 33,738.40 33,763.50 436.5K
12:40 33,763.50 33,763.50 33,723.10 33,723.10 530.8K
12:45 33,723.00 33,742.90 33,720.00 33,742.90 266.1K
12:50 33,745.90 33,751.60 33,741.40 33,750.60 427.3K
12:55 33,751.00 33,761.00 33,746.60 33,751.80 346.8K
13:00 33,754.40 33,754.40 33,743.70 33,748.80 239.6K
13:05 33,749.10 33,757.80 33,745.90 33,756.00 393.9K
13:10 33,756.20 33,756.20 33,734.60 33,742.40 548.6K
13:15 33,743.30 33,754.30 33,739.60 33,743.90 250.4K
13:20 33,743.30 33,754.60 33,741.00 33,745.40 704.0K
13:25 33,746.30 33,757.50 33,743.90 33,747.00 337.2K
13:30 33,754.70 33,767.90 33,752.90 33,765.60 166.7K
13:35 33,767.20 33,776.50 33,761.30 33,763.60 417.3K
13:40 33,763.50 33,774.50 33,762.40 33,771.50 259.2K
13:45 33,769.90 33,771.40 33,754.50 33,761.30 384.9K
13:50 33,764.20 33,780.50 33,764.20 33,766.90 307.6K
13:55 33,766.80 33,793.50 33,766.40 33,791.00 235.2K
14:00 33,789.20 33,818.40 33,785.70 33,813.30 337.2K
14:05 33,814.00 33,827.10 33,811.00 33,811.90 474.1K
14:10 33,811.80 33,813.60 33,797.30 33,802.90 268.4K
14:15 33,801.90 33,817.80 33,793.80 33,817.80 305.8K
14:20 33,818.20 33,821.70 33,814.20 33,814.20 187.5K
14:25 33,813.60 33,829.60 33,809.10 33,829.20 411.6K
14:30 33,829.00 33,837.50 33,820.70 33,828.10 409.6K
14:35 33,828.00 33,850.70 33,827.10 33,845.10 713.5K
14:40 33,844.60 33,852.80 33,844.60 33,844.70 296.7K
14:45 33,845.50 33,850.70 33,839.50 33,840.10 248.1K
14:50 33,840.30 33,846.50 33,811.60 33,811.60 494.9K
14:55 33,813.60 33,835.80 33,804.10 33,814.40 584.2K
15:00 33,820.10 33,853.20 33,819.80 33,853.20 385.5K
15:05 33,852.50 33,852.50 33,833.60 33,836.00 572.3K
15:10 33,837.30 33,843.30 33,832.80 33,833.70 258.3K
15:15 33,829.20 33,829.20 33,803.60 33,811.60 462.6K
15:20 33,812.90 33,846.40 33,811.90 33,832.70 322.1K
15:25 33,831.60 33,831.60 33,800.50 33,811.60 299.0K
15:30 33,817.20 33,839.40 33,810.40 33,836.70 793.2K
15:35 33,837.20 33,858.90 33,822.70 33,823.20 458.0K
15:40 33,822.70 33,838.20 33,820.10 33,831.80 639.6K
15:45 33,826.40 33,848.60 33,825.50 33,833.70 562.4K
15:50 33,822.50 33,822.50 33,804.40 33,806.10 406.1K
15:55 33,806.10 33,827.20 33,806.00 33,825.50 356.0K
16:00 33,825.90 33,855.40 33,819.80 33,855.40 737.8K
16:05 33,852.70 33,864.10 33,843.00 33,862.10 626.5K
16:10 33,861.80 33,861.80 33,845.90 33,854.90 435.4K
16:15 33,855.00 33,859.10 33,845.30 33,846.30 608.9K
16:20 33,850.90 33,856.10 33,837.00 33,837.00 526.9K
16:25 33,835.90 33,835.90 33,802.30 33,802.30 1,083.7K
16:30 33,799.00 33,821.90 33,796.90 33,807.60 800.0K
16:35 33,808.00 33,853.30 33,808.00 33,851.00 930.1K
16:40 33,848.40 33,850.40 33,832.00 33,842.50 469.6K
16:45 33,840.70 33,858.20 33,840.40 33,857.40 442.9K
16:50 33,858.40 33,876.10 33,856.00 33,858.60 788.0K
16:55 33,858.20 33,858.20 33,844.30 33,853.80 576.8K
17:00 33,854.10 33,868.70 33,849.80 33,863.20 1,297.0K
17:05 33,863.40 33,866.60 33,850.60 33,861.80 715.9K
17:10 33,862.80 33,868.50 33,858.00 33,860.50 565.0K
17:15 33,857.30 33,863.10 33,854.40 33,860.90 749.2K
17:20 33,862.40 33,890.30 33,861.80 33,889.90 1,040.3K
17:25 33,890.60 33,920.80 33,890.30 33,920.80 1,474.6K
17:35 33,876.30 33,876.30 33,876.30 33,876.30 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