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 34,498.00 34,562.20 34,498.00 34,512.90 3,838.4K
09:05 34,513.00 34,513.00 34,462.50 34,503.00 1,286.3K
09:10 34,503.20 34,538.90 34,499.00 34,531.60 633.2K
09:15 34,534.50 34,536.50 34,491.10 34,495.80 695.3K
09:20 34,496.50 34,499.10 34,446.80 34,452.60 809.3K
09:25 34,452.20 34,452.20 34,428.00 34,433.80 818.7K
09:30 34,433.00 34,462.80 34,428.30 34,455.10 572.8K
09:35 34,460.40 34,488.80 34,460.40 34,477.80 578.2K
09:40 34,473.10 34,484.00 34,464.00 34,481.30 647.4K
09:45 34,482.30 34,491.80 34,473.60 34,474.50 500.3K
09:50 34,476.80 34,502.00 34,466.20 34,502.00 643.5K
09:55 34,501.50 34,503.50 34,474.90 34,485.70 433.0K
10:00 34,483.50 34,492.30 34,450.30 34,463.40 444.8K
10:05 34,465.20 34,470.40 34,451.30 34,458.80 486.7K
10:10 34,459.40 34,464.90 34,440.70 34,464.90 292.7K
10:15 34,466.00 34,466.00 34,452.70 34,452.70 274.5K
10:20 34,450.00 34,461.60 34,446.10 34,461.00 426.8K
10:25 34,463.50 34,477.90 34,455.50 34,457.50 380.9K
10:30 34,454.90 34,465.30 34,430.90 34,433.30 809.6K
10:35 34,434.50 34,449.60 34,425.10 34,449.60 554.9K
10:40 34,449.30 34,449.30 34,425.30 34,428.80 352.1K
10:45 34,431.60 34,452.80 34,430.80 34,435.80 339.3K
10:50 34,435.70 34,435.70 34,400.10 34,400.60 624.7K
10:55 34,399.80 34,414.00 34,399.80 34,414.00 412.7K
11:00 34,416.70 34,431.70 34,414.90 34,418.50 387.7K
11:05 34,422.60 34,426.10 34,401.70 34,401.70 260.7K
11:10 34,402.50 34,402.50 34,387.50 34,401.00 464.7K
11:15 34,393.80 34,394.20 34,364.80 34,367.30 415.1K
11:20 34,367.90 34,385.80 34,367.90 34,370.80 269.7K
11:25 34,370.80 34,375.40 34,359.70 34,370.60 400.8K
11:30 34,371.80 34,385.90 34,367.00 34,376.50 582.8K
11:35 34,376.40 34,376.40 34,345.90 34,348.70 578.0K
11:40 34,346.50 34,367.70 34,345.00 34,366.70 553.3K
11:45 34,367.50 34,377.50 34,363.60 34,363.60 327.4K
11:50 34,366.00 34,383.00 34,357.90 34,379.60 518.2K
11:55 34,378.90 34,399.50 34,376.80 34,399.50 391.1K
12:00 34,399.50 34,408.70 34,389.90 34,389.90 449.4K
12:05 34,389.10 34,389.60 34,366.80 34,366.80 258.8K
12:10 34,368.10 34,379.00 34,358.90 34,378.30 498.2K
12:15 34,378.20 34,378.20 34,362.70 34,369.70 332.0K
12:20 34,374.10 34,376.80 34,363.20 34,363.80 422.8K
12:25 34,363.50 34,372.50 34,356.60 34,356.60 286.2K
12:30 34,356.90 34,364.80 34,350.50 34,359.30 853.5K
12:35 34,358.50 34,362.50 34,354.50 34,359.10 271.7K
12:40 34,360.40 34,367.00 34,356.50 34,360.40 307.8K
12:45 34,360.50 34,360.50 34,352.50 34,357.60 186.1K
12:50 34,359.50 34,361.50 34,355.80 34,355.90 203.2K
12:55 34,355.90 34,358.10 34,345.30 34,358.10 281.7K
13:00 34,361.10 34,373.50 34,361.10 34,371.40 502.7K
13:05 34,371.80 34,387.90 34,371.80 34,387.90 320.8K
13:10 34,387.70 34,394.80 34,380.00 34,389.40 351.4K
13:15 34,388.10 34,388.10 34,381.00 34,382.70 345.1K
13:20 34,384.40 34,384.40 34,374.30 34,379.70 414.7K
13:25 34,380.30 34,413.00 34,380.30 34,413.00 780.1K
13:30 34,411.60 34,413.00 34,401.20 34,401.20 340.4K
13:35 34,400.40 34,412.50 34,400.40 34,412.50 193.4K
13:40 34,412.00 34,414.90 34,408.50 34,412.40 156.7K
13:45 34,409.70 34,411.40 34,399.30 34,403.50 144.4K
13:50 34,398.50 34,405.80 34,395.50 34,400.30 393.6K
13:55 34,400.60 34,400.60 34,373.20 34,373.20 465.9K
14:00 34,371.30 34,375.30 34,365.50 34,371.60 320.2K
14:05 34,373.40 34,378.30 34,370.90 34,377.60 94.8K
14:10 34,377.20 34,385.20 34,369.30 34,385.20 314.9K
14:15 34,385.70 34,400.10 34,385.40 34,397.60 306.2K
14:20 34,397.00 34,397.00 34,389.50 34,393.30 378.5K
14:25 34,398.30 34,408.20 34,394.80 34,407.60 298.8K
14:30 34,406.70 34,412.20 34,402.50 34,402.50 255.3K
14:35 34,402.30 34,412.70 34,401.00 34,405.60 238.7K
14:40 34,407.50 34,413.40 34,407.30 34,413.40 125.3K
14:45 34,414.40 34,426.00 34,414.40 34,422.70 303.6K
14:50 34,422.20 34,426.90 34,417.70 34,421.50 347.9K
14:55 34,419.10 34,420.40 34,415.60 34,419.70 247.8K
15:00 34,419.80 34,427.90 34,416.90 34,427.90 486.4K
15:05 34,428.10 34,428.10 34,406.20 34,406.20 377.7K
15:10 34,407.10 34,411.90 34,394.60 34,409.40 1,404.1K
15:15 34,408.50 34,430.00 34,405.90 34,429.40 589.1K
15:20 34,430.00 34,441.50 34,430.00 34,439.80 315.7K
15:25 34,439.70 34,445.60 34,437.20 34,437.40 284.4K
15:30 34,431.90 34,434.10 34,403.60 34,410.90 876.2K
15:35 34,410.90 34,424.50 34,410.90 34,419.00 312.4K
15:40 34,418.60 34,420.50 34,404.80 34,409.40 400.5K
15:45 34,411.00 34,433.80 34,411.00 34,424.00 781.3K
15:50 34,424.30 34,448.50 34,413.60 34,448.20 655.5K
15:55 34,446.20 34,446.70 34,436.10 34,437.30 474.7K
16:00 34,439.10 34,439.70 34,392.00 34,392.00 741.8K
16:05 34,385.00 34,401.50 34,377.40 34,399.10 598.7K
16:10 34,398.20 34,400.90 34,383.60 34,397.50 598.0K
16:15 34,397.70 34,406.30 34,392.60 34,396.70 510.7K
16:20 34,396.30 34,396.30 34,359.20 34,362.50 642.4K
16:25 34,362.20 34,366.00 34,332.50 34,332.50 572.6K
16:30 34,336.70 34,344.30 34,314.20 34,314.90 764.4K
16:35 34,316.10 34,322.30 34,302.50 34,314.10 687.8K
16:40 34,312.00 34,314.60 34,294.40 34,294.40 765.8K
16:45 34,294.90 34,297.90 34,266.70 34,269.40 586.3K
16:50 34,267.70 34,277.50 34,260.20 34,275.00 557.9K
16:55 34,268.10 34,269.80 34,259.80 34,265.40 604.4K
17:00 34,269.40 34,275.40 34,248.20 34,263.50 692.2K
17:05 34,265.00 34,270.00 34,245.40 34,245.40 799.5K
17:10 34,245.00 34,257.60 34,240.30 34,240.70 665.2K
17:15 34,240.10 34,247.70 34,236.50 34,241.40 948.7K
17:20 34,239.00 34,280.90 34,236.60 34,280.20 1,057.1K
17:25 34,279.20 34,297.50 34,265.40 34,270.80 1,247.9K
17:35 34,269.60 34,269.60 34,269.60 34,269.60 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