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 33,924.00 34,063.80 33,924.00 34,063.80 4,530.8K
09:05 34,064.90 34,079.60 34,059.40 34,063.80 1,050.9K
09:10 34,059.70 34,059.70 33,985.60 33,986.50 773.6K
09:15 33,985.90 33,989.70 33,958.90 33,964.80 688.4K
09:20 33,971.40 34,017.00 33,970.80 34,006.60 879.4K
09:25 34,008.50 34,046.60 34,008.50 34,046.60 828.2K
09:30 34,047.90 34,047.90 34,029.00 34,031.80 659.5K
09:35 34,031.80 34,047.00 34,031.10 34,041.60 689.0K
09:40 34,042.30 34,073.40 34,042.30 34,073.40 629.7K
09:45 34,072.40 34,072.40 34,018.60 34,022.40 841.7K
09:50 34,031.10 34,052.50 34,031.10 34,048.60 444.7K
09:55 34,049.20 34,071.30 34,046.90 34,070.80 484.0K
10:00 34,071.60 34,081.70 34,048.30 34,051.70 638.6K
10:05 34,050.20 34,052.60 34,036.30 34,042.60 684.7K
10:10 34,038.90 34,038.90 34,020.00 34,022.30 517.3K
10:15 34,023.20 34,034.30 34,019.80 34,020.60 342.6K
10:20 34,016.60 34,026.20 34,011.50 34,026.20 364.5K
10:25 34,030.20 34,054.80 34,030.20 34,054.80 539.8K
10:30 34,054.80 34,068.00 34,052.90 34,058.40 511.9K
10:35 34,058.90 34,071.30 34,053.60 34,058.90 525.4K
10:40 34,061.30 34,067.80 34,039.00 34,041.20 709.1K
10:45 34,040.30 34,044.80 34,021.20 34,029.60 401.3K
10:50 34,034.80 34,051.00 34,034.80 34,038.10 621.5K
10:55 34,037.80 34,053.90 34,037.80 34,040.20 537.2K
11:00 34,045.30 34,057.80 34,043.50 34,053.00 447.8K
11:05 34,055.10 34,069.50 34,046.90 34,066.60 899.0K
11:10 34,067.60 34,068.60 34,045.30 34,053.10 527.9K
11:15 34,054.00 34,057.50 34,049.40 34,049.40 476.6K
11:20 34,049.60 34,049.60 34,013.80 34,013.90 575.9K
11:25 34,012.10 34,020.90 34,009.10 34,020.90 255.3K
11:30 34,023.80 34,033.90 34,012.30 34,012.40 322.3K
11:35 34,013.00 34,013.00 33,994.50 33,995.40 366.2K
11:40 33,994.90 33,998.20 33,984.80 33,986.90 373.7K
11:45 33,988.20 33,992.40 33,978.40 33,992.20 293.6K
11:50 33,994.00 34,012.10 33,994.00 34,011.30 498.0K
11:55 34,012.80 34,030.50 34,010.90 34,026.40 427.5K
12:00 34,030.70 34,030.70 34,023.60 34,024.10 240.6K
12:05 34,024.00 34,039.70 34,023.50 34,027.40 451.2K
12:10 34,027.60 34,034.70 34,018.30 34,034.70 578.1K
12:15 34,033.70 34,037.50 34,019.50 34,022.10 279.7K
12:20 34,019.70 34,027.70 34,014.40 34,027.70 511.4K
12:25 34,027.60 34,054.00 34,027.60 34,048.20 363.0K
12:30 34,048.90 34,051.00 34,037.60 34,051.00 853.1K
12:35 34,053.00 34,075.70 34,053.00 34,057.70 679.3K
12:40 34,055.60 34,057.10 34,045.60 34,057.10 259.9K
12:45 34,057.70 34,065.60 34,054.00 34,056.00 302.3K
12:50 34,057.30 34,079.60 34,055.60 34,077.50 654.0K
12:55 34,079.00 34,101.50 34,079.00 34,089.70 1,187.4K
13:00 34,092.60 34,102.10 34,082.30 34,102.10 424.7K
13:05 34,104.60 34,104.60 34,077.50 34,077.50 540.1K
13:10 34,077.90 34,090.40 34,074.10 34,088.30 439.4K
13:15 34,088.10 34,114.00 34,086.50 34,111.70 547.5K
13:20 34,111.80 34,146.70 34,111.00 34,144.20 672.4K
13:25 34,144.20 34,151.30 34,127.60 34,129.00 344.9K
13:30 34,127.80 34,134.80 34,113.60 34,113.60 246.5K
13:35 34,113.20 34,122.20 34,107.60 34,112.70 329.9K
13:40 34,115.90 34,124.60 34,110.20 34,110.60 379.8K
13:45 34,112.30 34,124.10 34,111.90 34,120.70 346.1K
13:50 34,119.00 34,119.00 34,092.60 34,098.20 343.9K
13:55 34,099.00 34,105.30 34,086.10 34,098.20 457.5K
14:00 34,098.50 34,099.40 34,084.60 34,085.40 176.7K
14:05 34,085.40 34,097.70 34,069.90 34,097.30 442.5K
14:10 34,096.90 34,110.90 34,096.80 34,107.60 503.0K
14:15 34,108.10 34,113.10 34,103.60 34,107.20 411.8K
14:20 34,107.50 34,117.90 34,107.30 34,111.70 361.7K
14:25 34,110.90 34,113.80 34,106.90 34,112.50 169.8K
14:30 34,113.00 34,116.70 34,109.50 34,111.00 311.2K
14:35 34,109.80 34,142.30 34,106.20 34,142.30 395.1K
14:40 34,143.50 34,155.00 34,136.60 34,154.90 334.6K
14:45 34,156.90 34,161.00 34,154.10 34,158.10 278.8K
14:50 34,158.40 34,162.10 34,114.30 34,116.90 1,418.5K
14:55 34,118.30 34,146.90 34,118.30 34,128.70 368.1K
15:00 34,126.70 34,132.60 34,120.10 34,131.30 295.6K
15:05 34,131.40 34,133.90 34,119.30 34,123.40 433.5K
15:10 34,125.10 34,153.50 34,122.70 34,142.50 271.3K
15:15 34,142.80 34,153.30 34,137.50 34,153.20 420.7K
15:20 34,153.80 34,158.60 34,146.20 34,152.70 454.4K
15:25 34,154.10 34,168.00 34,145.10 34,147.80 517.9K
15:30 34,147.20 34,153.60 34,116.50 34,153.60 970.7K
15:35 34,155.70 34,158.30 34,133.00 34,140.60 504.3K
15:40 34,138.30 34,139.70 34,126.00 34,139.20 591.0K
15:45 34,139.20 34,142.80 34,111.70 34,111.70 550.1K
15:50 34,112.00 34,131.50 34,109.80 34,131.50 545.2K
15:55 34,133.70 34,139.90 34,129.50 34,139.90 844.9K
16:00 34,113.20 34,155.60 34,113.20 34,136.60 1,377.3K
16:05 34,136.40 34,144.60 34,124.00 34,135.70 858.4K
16:10 34,134.00 34,134.00 34,110.20 34,113.30 623.3K
16:15 34,112.60 34,114.60 34,089.00 34,098.60 578.9K
16:20 34,102.20 34,114.80 34,096.40 34,112.60 526.0K
16:25 34,114.20 34,129.60 34,114.20 34,124.20 538.7K
16:30 34,125.70 34,129.60 34,120.00 34,128.30 536.7K
16:35 34,131.10 34,156.60 34,125.30 34,131.90 723.3K
16:40 34,129.40 34,134.80 34,124.40 34,134.00 538.0K
16:45 34,133.90 34,133.90 34,093.70 34,093.70 575.4K
16:50 34,097.00 34,101.10 34,086.80 34,094.90 427.1K
16:55 34,099.90 34,106.90 34,087.20 34,087.20 740.1K
17:00 34,086.00 34,107.10 34,086.00 34,087.40 721.7K
17:05 34,088.10 34,089.20 34,060.50 34,062.60 869.5K
17:10 34,061.40 34,080.30 34,059.70 34,070.10 871.0K
17:15 34,072.60 34,077.20 34,066.10 34,076.50 660.7K
17:20 34,076.40 34,087.00 34,074.80 34,085.60 1,070.0K
17:25 34,085.10 34,093.70 34,062.40 34,080.20 1,569.0K
17:35 34,041.70 34,041.70 34,041.70 34,041.70 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