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 34,067.00 34,167.50 34,067.00 34,167.50 3,058.9K
09:05 34,172.20 34,206.90 34,154.60 34,198.90 1,331.1K
09:10 34,195.80 34,214.70 34,177.30 34,213.20 1,596.6K
09:15 34,213.00 34,252.50 34,209.10 34,245.30 1,406.0K
09:20 34,249.50 34,309.80 34,242.80 34,309.80 2,176.0K
09:25 34,316.20 34,330.70 34,309.80 34,327.20 944.1K
09:30 34,325.20 34,329.00 34,313.70 34,329.00 1,074.9K
09:35 34,335.10 34,356.30 34,334.30 34,356.00 1,520.2K
09:40 34,356.60 34,369.00 34,344.60 34,348.60 1,920.7K
09:45 34,348.40 34,361.50 34,337.20 34,359.70 782.0K
09:50 34,365.10 34,384.10 34,365.10 34,371.60 1,354.9K
09:55 34,373.60 34,404.50 34,371.20 34,396.80 1,640.8K
10:00 34,399.60 34,431.90 34,399.60 34,426.60 1,238.7K
10:05 34,430.70 34,438.70 34,388.00 34,389.10 841.3K
10:10 34,391.60 34,408.40 34,386.20 34,408.40 737.4K
10:15 34,409.60 34,433.00 34,402.20 34,432.50 931.8K
10:20 34,432.10 34,453.50 34,428.70 34,428.70 1,329.0K
10:25 34,433.90 34,433.90 34,402.20 34,411.70 786.9K
10:30 34,409.00 34,417.80 34,390.10 34,390.10 452.3K
10:35 34,395.60 34,399.30 34,378.80 34,383.80 751.6K
10:40 34,385.70 34,387.60 34,368.00 34,377.90 1,314.8K
10:45 34,377.90 34,380.00 34,340.20 34,354.20 732.9K
10:50 34,355.60 34,360.10 34,345.30 34,359.70 557.8K
10:55 34,359.30 34,373.40 34,359.20 34,372.30 440.9K
11:00 34,375.00 34,419.30 34,375.00 34,416.10 2,266.5K
11:05 34,418.10 34,447.70 34,418.10 34,447.00 1,522.1K
11:10 34,448.30 34,475.90 34,448.30 34,474.20 2,387.9K
11:15 34,474.20 34,474.80 34,458.70 34,464.60 835.8K
11:20 34,465.30 34,469.80 34,454.60 34,454.60 436.7K
11:25 34,452.30 34,458.40 34,445.90 34,449.60 696.0K
11:30 34,449.60 34,486.40 34,444.60 34,486.40 843.7K
11:35 34,485.00 34,490.60 34,481.70 34,482.80 1,108.5K
11:40 34,483.10 34,491.20 34,453.00 34,453.00 1,034.1K
11:45 34,443.90 34,449.40 34,429.90 34,441.70 847.1K
11:50 34,441.20 34,450.50 34,432.10 34,432.10 517.9K
11:55 34,432.20 34,455.40 34,429.10 34,430.00 420.5K
12:00 34,429.20 34,447.90 34,415.90 34,444.60 682.9K
12:05 34,445.70 34,445.70 34,415.70 34,421.80 719.8K
12:10 34,421.70 34,432.60 34,420.70 34,431.90 442.7K
12:15 34,429.30 34,441.20 34,426.10 34,441.20 879.0K
12:20 34,436.00 34,444.80 34,432.60 34,438.50 613.5K
12:25 34,438.90 34,462.10 34,438.90 34,458.60 900.3K
12:30 34,458.50 34,473.40 34,445.90 34,472.50 1,174.6K
12:35 34,472.00 34,472.50 34,455.50 34,456.40 744.8K
12:40 34,458.60 34,479.00 34,455.90 34,479.00 476.4K
12:45 34,477.30 34,477.60 34,462.70 34,464.10 640.2K
12:50 34,464.60 34,479.40 34,461.90 34,476.30 695.2K
12:55 34,475.30 34,475.80 34,450.10 34,453.10 793.4K
13:00 34,449.40 34,468.40 34,449.40 34,457.10 622.8K
13:05 34,456.40 34,460.30 34,452.00 34,453.50 614.5K
13:10 34,452.30 34,468.50 34,448.70 34,465.30 1,069.7K
13:15 34,465.20 34,468.90 34,435.20 34,438.60 470.8K
13:20 34,438.10 34,440.10 34,420.80 34,420.80 697.8K
13:25 34,421.30 34,430.90 34,421.00 34,424.60 494.4K
13:30 34,422.50 34,430.40 34,415.20 34,428.00 365.7K
13:35 34,424.90 34,441.90 34,424.50 34,431.90 432.0K
13:40 34,434.20 34,452.80 34,430.70 34,452.70 777.5K
13:45 34,451.80 34,457.50 34,437.30 34,437.30 431.6K
13:50 34,435.50 34,447.60 34,435.20 34,439.50 556.2K
13:55 34,440.40 34,441.80 34,423.00 34,423.80 734.2K
14:00 34,421.50 34,425.20 34,409.10 34,414.90 705.7K
14:05 34,412.90 34,415.50 34,396.50 34,396.50 368.3K
14:10 34,396.40 34,398.30 34,364.20 34,367.90 557.9K
14:15 34,366.60 34,372.70 34,348.80 34,364.00 692.6K
14:20 34,362.70 34,374.50 34,361.90 34,374.40 404.7K
14:25 34,368.50 34,368.50 34,346.40 34,348.00 304.1K
14:30 34,347.10 34,386.00 34,342.50 34,384.00 569.5K
14:35 34,384.20 34,400.60 34,383.20 34,397.30 441.0K
14:40 34,400.60 34,400.70 34,383.50 34,396.00 520.2K
14:45 34,389.60 34,421.10 34,389.60 34,409.70 718.1K
14:50 34,410.90 34,424.40 34,393.00 34,418.10 640.4K
14:55 34,417.50 34,434.60 34,413.10 34,434.60 1,675.6K
15:00 34,440.00 34,452.80 34,413.10 34,423.40 646.4K
15:05 34,425.20 34,452.10 34,425.20 34,446.30 1,121.0K
15:10 34,453.80 34,472.20 34,451.70 34,459.90 723.9K
15:15 34,462.30 34,479.20 34,460.50 34,474.90 1,902.8K
15:20 34,472.30 34,477.90 34,465.00 34,467.20 634.1K
15:25 34,466.90 34,475.10 34,459.00 34,464.10 834.3K
15:30 34,459.30 34,475.60 34,451.20 34,451.90 1,638.4K
15:35 34,454.70 34,486.60 34,454.20 34,485.90 1,419.8K
15:40 34,493.20 34,516.40 34,489.90 34,503.00 3,373.7K
15:45 34,502.70 34,520.50 34,489.80 34,520.50 1,001.2K
15:50 34,520.80 34,528.80 34,498.90 34,515.70 1,190.5K
15:55 34,512.60 34,542.30 34,512.60 34,541.40 1,302.5K
16:00 34,540.70 34,595.10 34,540.70 34,573.20 2,448.5K
16:05 34,572.80 34,575.80 34,542.50 34,548.20 958.6K
16:10 34,546.90 34,553.50 34,535.60 34,546.40 1,116.1K
16:15 34,547.60 34,561.90 34,534.00 34,559.90 925.3K
16:20 34,557.70 34,572.70 34,551.10 34,551.10 1,294.3K
16:25 34,552.70 34,553.60 34,505.60 34,509.70 854.3K
16:30 34,505.90 34,539.10 34,499.90 34,538.70 1,169.3K
16:35 34,537.70 34,553.00 34,525.50 34,540.60 835.4K
16:40 34,540.90 34,559.20 34,540.90 34,551.70 818.5K
16:45 34,555.60 34,570.70 34,555.60 34,567.90 926.7K
16:50 34,564.20 34,579.30 34,558.10 34,558.10 908.4K
16:55 34,559.20 34,564.40 34,547.30 34,548.40 747.4K
17:00 34,547.40 34,557.30 34,543.70 34,553.10 1,013.5K
17:05 34,551.90 34,565.70 34,545.10 34,565.70 2,082.9K
17:10 34,563.30 34,564.00 34,553.00 34,554.20 1,210.5K
17:15 34,554.20 34,554.20 34,537.40 34,545.40 1,076.3K
17:20 34,546.10 34,578.10 34,542.90 34,577.40 2,423.6K
17:25 34,578.20 34,603.60 34,570.30 34,597.50 2,770.0K
17:35 34,575.50 34,575.50 34,575.50 34,575.50 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