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 34,522.60 34,612.50 34,477.80 34,606.80 3,256.6K
09:05 34,605.30 34,611.10 34,588.70 34,609.20 1,148.4K
09:10 34,607.90 34,612.80 34,589.70 34,610.40 757.7K
09:15 34,610.70 34,614.60 34,577.90 34,581.60 781.9K
09:20 34,582.50 34,586.80 34,577.70 34,580.70 797.7K
09:25 34,581.70 34,617.50 34,578.70 34,604.80 817.5K
09:30 34,604.80 34,604.80 34,573.10 34,592.80 764.9K
09:35 34,595.70 34,610.50 34,574.70 34,575.70 593.7K
09:40 34,576.60 34,592.50 34,574.70 34,586.60 429.1K
09:45 34,584.60 34,600.30 34,582.20 34,600.30 603.7K
09:50 34,600.00 34,621.10 34,594.20 34,596.60 723.7K
09:55 34,596.70 34,596.90 34,552.50 34,559.40 470.4K
10:00 34,563.70 34,578.90 34,563.10 34,572.00 394.8K
10:05 34,572.10 34,589.50 34,563.90 34,583.50 393.4K
10:10 34,582.00 34,604.70 34,580.30 34,602.20 483.9K
10:15 34,601.50 34,601.50 34,577.00 34,577.00 392.7K
10:20 34,576.90 34,587.40 34,576.40 34,586.20 350.1K
10:25 34,589.40 34,590.70 34,559.00 34,559.00 434.3K
10:30 34,559.90 34,568.40 34,555.80 34,564.00 570.2K
10:35 34,564.10 34,581.50 34,561.80 34,578.50 375.8K
10:40 34,579.20 34,579.20 34,542.30 34,543.50 280.5K
10:45 34,557.00 34,574.60 34,553.60 34,571.30 285.6K
10:50 34,570.00 34,584.30 34,564.20 34,584.30 252.7K
10:55 34,590.40 34,597.00 34,585.80 34,586.10 402.4K
11:00 34,585.00 34,615.40 34,585.00 34,607.50 594.3K
11:05 34,602.40 34,606.50 34,583.50 34,592.50 366.3K
11:10 34,592.60 34,604.70 34,592.00 34,592.00 916.4K
11:15 34,593.10 34,610.60 34,591.30 34,608.60 403.1K
11:20 34,607.60 34,621.20 34,605.70 34,610.80 285.5K
11:25 34,610.40 34,643.60 34,605.20 34,643.20 460.0K
11:30 34,643.30 34,643.30 34,633.00 34,633.70 231.2K
11:35 34,634.50 34,641.10 34,628.90 34,638.30 496.5K
11:40 34,644.10 34,657.40 34,644.00 34,657.40 976.2K
11:45 34,653.70 34,656.80 34,647.00 34,654.50 540.5K
11:50 34,654.40 34,674.50 34,631.30 34,635.60 1,015.1K
11:55 34,635.60 34,651.90 34,634.50 34,646.60 694.7K
12:00 34,644.70 34,654.50 34,630.50 34,640.70 567.0K
12:05 34,640.10 34,642.30 34,631.70 34,634.30 349.0K
12:10 34,642.20 34,642.20 34,625.70 34,626.00 486.8K
12:15 34,623.80 34,632.50 34,618.20 34,632.50 338.6K
12:20 34,631.50 34,631.50 34,606.00 34,610.20 293.2K
12:25 34,608.30 34,608.80 34,599.60 34,599.60 367.4K
12:30 34,598.70 34,622.00 34,598.70 34,616.30 365.9K
12:35 34,617.20 34,619.80 34,614.30 34,618.80 305.4K
12:40 34,620.60 34,627.30 34,615.00 34,617.30 190.5K
12:45 34,615.20 34,615.20 34,601.30 34,601.30 216.3K
12:50 34,599.40 34,599.40 34,570.40 34,570.40 605.8K
12:55 34,574.40 34,589.50 34,573.70 34,585.00 356.7K
13:00 34,586.10 34,620.90 34,586.10 34,619.90 566.3K
13:05 34,619.90 34,620.20 34,605.70 34,610.20 295.4K
13:10 34,610.50 34,616.60 34,608.30 34,608.70 250.6K
13:15 34,608.10 34,608.10 34,601.20 34,605.50 463.7K
13:20 34,605.50 34,607.50 34,594.30 34,594.30 308.1K
13:25 34,594.80 34,605.00 34,593.50 34,603.30 207.9K
13:30 34,601.00 34,607.80 34,598.70 34,600.70 299.9K
13:35 34,600.30 34,616.60 34,599.80 34,616.30 254.1K
13:40 34,616.70 34,616.70 34,609.40 34,614.00 177.8K
13:45 34,614.30 34,616.70 34,602.90 34,605.70 196.4K
13:50 34,604.20 34,611.10 34,600.10 34,607.30 367.9K
13:55 34,608.00 34,614.90 34,607.30 34,612.90 335.9K
14:00 34,609.90 34,609.90 34,588.50 34,602.40 242.6K
14:05 34,605.00 34,629.00 34,605.00 34,628.10 298.4K
14:10 34,629.00 34,631.90 34,622.40 34,629.70 293.9K
14:15 34,629.70 34,633.30 34,621.20 34,621.80 199.8K
14:20 34,621.70 34,621.70 34,605.90 34,618.80 265.2K
14:25 34,620.00 34,623.40 34,581.60 34,582.50 326.0K
14:30 34,573.70 34,622.70 34,573.70 34,590.70 1,871.6K
14:35 34,591.00 34,591.00 34,565.40 34,588.30 425.7K
14:40 34,587.10 34,595.80 34,582.10 34,595.80 311.0K
14:45 34,599.90 34,611.70 34,599.60 34,607.30 301.9K
14:50 34,610.10 34,616.10 34,601.50 34,612.70 348.0K
14:55 34,613.40 34,617.40 34,606.40 34,606.40 255.2K
15:00 34,606.00 34,619.90 34,602.20 34,605.40 276.6K
15:05 34,605.70 34,607.20 34,584.30 34,587.00 272.7K
15:10 34,587.10 34,592.40 34,581.60 34,582.00 246.7K
15:15 34,582.40 34,582.40 34,566.10 34,567.80 343.7K
15:20 34,570.20 34,576.60 34,565.90 34,568.20 242.8K
15:25 34,569.60 34,572.20 34,560.50 34,561.10 205.1K
15:30 34,560.40 34,560.40 34,531.30 34,542.40 780.6K
15:35 34,542.50 34,557.70 34,535.80 34,555.60 688.6K
15:40 34,557.50 34,560.00 34,528.60 34,549.10 466.3K
15:45 34,550.80 34,564.00 34,516.50 34,537.60 448.5K
15:50 34,536.00 34,545.40 34,522.50 34,528.50 551.7K
15:55 34,525.20 34,531.40 34,509.40 34,520.40 778.6K
16:00 34,522.00 34,545.50 34,515.40 34,525.30 584.9K
16:05 34,522.10 34,538.10 34,515.20 34,537.50 529.3K
16:10 34,537.60 34,537.60 34,483.30 34,484.80 905.5K
16:15 34,486.00 34,496.80 34,479.90 34,487.50 658.1K
16:20 34,485.00 34,497.40 34,470.00 34,473.20 963.6K
16:25 34,471.60 34,484.50 34,454.90 34,456.30 766.1K
16:30 34,454.00 34,454.00 34,437.30 34,445.20 518.0K
16:35 34,444.70 34,458.60 34,440.80 34,448.20 588.2K
16:40 34,443.50 34,472.60 34,442.30 34,465.00 548.4K
16:45 34,464.80 34,465.00 34,433.40 34,433.40 503.3K
16:50 34,434.30 34,434.80 34,409.60 34,409.60 586.4K
16:55 34,408.90 34,429.50 34,408.90 34,422.90 733.5K
17:00 34,423.60 34,427.90 34,414.60 34,418.00 911.6K
17:05 34,422.30 34,423.30 34,413.20 34,417.20 868.5K
17:10 34,415.50 34,420.40 34,405.20 34,415.60 800.5K
17:15 34,415.00 34,424.90 34,409.80 34,409.80 1,056.4K
17:20 34,411.20 34,425.30 34,408.60 34,423.00 653.8K
17:25 34,427.30 34,448.80 34,426.10 34,447.20 1,019.8K
17:35 34,442.20 34,442.20 34,442.20 34,442.20 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