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 34,189.70 34,241.10 34,176.40 34,195.70 5,011.3K
09:05 34,196.30 34,244.80 34,190.30 34,232.90 3,348.0K
09:10 34,231.60 34,265.90 34,231.60 34,260.20 656.1K
09:15 34,256.60 34,272.20 34,242.60 34,242.60 740.2K
09:20 34,239.80 34,249.40 34,229.50 34,236.50 736.7K
09:25 34,215.90 34,244.80 34,215.90 34,226.70 859.7K
09:30 34,227.60 34,267.90 34,222.10 34,267.70 792.2K
09:35 34,272.30 34,284.20 34,272.30 34,276.70 548.7K
09:40 34,280.10 34,280.10 34,235.40 34,248.40 495.8K
09:45 34,249.90 34,268.00 34,242.90 34,244.60 503.6K
09:50 34,245.60 34,251.30 34,232.80 34,243.00 434.3K
09:55 34,239.60 34,244.20 34,222.80 34,242.10 556.0K
10:00 34,242.90 34,267.10 34,240.40 34,267.10 393.9K
10:05 34,265.90 34,294.90 34,262.90 34,294.90 664.5K
10:10 34,288.70 34,290.40 34,254.10 34,258.40 914.0K
10:15 34,255.40 34,274.80 34,249.00 34,274.80 448.8K
10:20 34,274.80 34,274.80 34,248.40 34,258.50 289.4K
10:25 34,256.80 34,261.10 34,237.10 34,238.20 289.2K
10:30 34,236.00 34,243.90 34,231.10 34,232.40 277.8K
10:35 34,231.20 34,237.10 34,213.70 34,217.20 399.3K
10:40 34,218.00 34,224.40 34,211.80 34,214.10 398.6K
10:45 34,212.40 34,233.80 34,209.50 34,233.50 458.7K
10:50 34,233.70 34,233.70 34,221.00 34,226.30 456.3K
10:55 34,225.20 34,246.40 34,223.50 34,238.60 659.0K
11:00 34,236.50 34,251.70 34,224.90 34,251.10 759.7K
11:05 34,249.10 34,256.20 34,238.40 34,249.50 395.8K
11:10 34,250.90 34,257.20 34,238.20 34,240.50 316.3K
11:15 34,240.80 34,241.30 34,197.70 34,200.60 474.6K
11:20 34,201.10 34,201.20 34,170.70 34,173.60 549.3K
11:25 34,171.40 34,175.80 34,165.60 34,175.20 285.4K
11:30 34,174.40 34,187.70 34,173.30 34,173.30 268.6K
11:35 34,170.10 34,183.00 34,158.70 34,178.40 637.4K
11:40 34,178.10 34,178.10 34,163.30 34,165.40 235.8K
11:45 34,161.90 34,181.20 34,159.50 34,179.90 501.8K
11:50 34,179.20 34,194.70 34,179.20 34,194.10 442.3K
11:55 34,193.50 34,198.60 34,190.40 34,198.60 401.9K
12:00 34,201.70 34,225.80 34,200.10 34,225.40 1,137.3K
12:05 34,225.20 34,241.10 34,221.10 34,241.10 219.1K
12:10 34,240.80 34,245.00 34,236.60 34,237.50 356.5K
12:15 34,250.30 34,274.40 34,245.10 34,274.40 483.5K
12:20 34,275.90 34,278.80 34,265.70 34,271.50 433.2K
12:25 34,271.60 34,282.90 34,271.60 34,282.70 300.1K
12:30 34,282.60 34,288.40 34,252.50 34,254.30 406.2K
12:35 34,254.50 34,257.00 34,243.10 34,257.00 226.8K
12:40 34,257.40 34,260.20 34,249.50 34,257.70 237.0K
12:45 34,257.20 34,273.90 34,257.20 34,265.40 376.5K
12:50 34,267.80 34,280.00 34,266.70 34,277.50 278.2K
12:55 34,279.20 34,283.90 34,270.10 34,270.40 237.3K
13:00 34,279.00 34,288.70 34,277.50 34,283.10 227.8K
13:05 34,280.90 34,282.00 34,273.40 34,281.80 300.2K
13:10 34,282.70 34,298.70 34,281.70 34,281.70 377.0K
13:15 34,279.30 34,283.70 34,259.90 34,274.80 589.2K
13:20 34,275.50 34,276.70 34,266.90 34,271.40 453.9K
13:25 34,271.20 34,288.50 34,271.20 34,286.80 258.6K
13:30 34,285.00 34,285.00 34,272.30 34,273.70 205.1K
13:35 34,274.20 34,278.00 34,257.30 34,261.00 267.9K
13:40 34,260.10 34,266.20 34,259.60 34,263.40 142.1K
13:45 34,265.10 34,266.40 34,256.10 34,257.00 171.9K
13:50 34,257.40 34,268.60 34,255.70 34,263.90 260.1K
13:55 34,261.90 34,268.90 34,259.60 34,259.60 248.9K
14:00 34,261.30 34,283.90 34,260.20 34,282.50 294.7K
14:05 34,281.70 34,285.80 34,277.90 34,277.90 193.6K
14:10 34,277.10 34,277.80 34,265.40 34,265.40 282.5K
14:15 34,263.80 34,272.50 34,254.50 34,254.90 536.8K
14:20 34,256.70 34,261.40 34,252.80 34,253.10 184.3K
14:25 34,252.30 34,259.60 34,249.00 34,253.70 209.2K
14:30 34,253.80 34,254.90 34,242.90 34,243.60 277.8K
14:35 34,244.50 34,263.60 34,244.10 34,261.50 341.0K
14:40 34,260.90 34,271.00 34,259.00 34,271.00 187.3K
14:45 34,273.10 34,288.40 34,271.20 34,285.40 395.6K
14:50 34,285.40 34,303.90 34,283.30 34,294.50 464.7K
14:55 34,294.70 34,301.30 34,292.20 34,300.00 351.0K
15:00 34,292.20 34,292.60 34,281.20 34,283.60 685.2K
15:05 34,282.70 34,282.70 34,248.70 34,252.40 404.3K
15:10 34,252.70 34,262.00 34,246.80 34,261.00 364.6K
15:15 34,261.10 34,273.40 34,255.80 34,268.50 365.3K
15:20 34,267.70 34,268.70 34,256.40 34,266.90 231.2K
15:25 34,266.90 34,267.00 34,245.10 34,253.00 439.5K
15:30 34,250.80 34,251.10 34,203.80 34,204.20 719.3K
15:35 34,206.40 34,207.80 34,190.30 34,197.00 380.1K
15:40 34,188.30 34,188.30 34,168.90 34,187.30 566.4K
15:45 34,195.40 34,204.30 34,187.60 34,194.30 321.2K
15:50 34,194.20 34,199.40 34,182.60 34,198.10 429.6K
15:55 34,198.00 34,223.30 34,195.30 34,223.30 521.7K
16:00 34,223.40 34,224.40 34,205.80 34,207.80 359.2K
16:05 34,209.10 34,224.80 34,199.00 34,213.30 525.2K
16:10 34,213.40 34,215.60 34,194.40 34,200.50 335.4K
16:15 34,201.60 34,206.10 34,191.30 34,192.40 465.1K
16:20 34,191.90 34,192.60 34,171.00 34,171.00 519.5K
16:25 34,169.90 34,173.40 34,160.90 34,172.40 419.3K
16:30 34,174.00 34,184.50 34,170.50 34,176.70 422.5K
16:35 34,176.60 34,187.70 34,175.00 34,187.20 409.3K
16:40 34,187.40 34,201.50 34,185.70 34,200.80 542.4K
16:45 34,200.90 34,225.30 34,200.60 34,211.30 520.7K
16:50 34,208.80 34,216.50 34,191.40 34,192.00 600.5K
16:55 34,189.40 34,194.60 34,186.70 34,191.10 374.8K
17:00 34,194.10 34,209.00 34,188.90 34,196.60 687.4K
17:05 34,195.30 34,195.30 34,171.20 34,171.50 796.9K
17:10 34,173.70 34,174.30 34,161.20 34,162.40 702.7K
17:15 34,161.20 34,161.20 34,148.70 34,153.00 1,024.1K
17:20 34,152.90 34,153.30 34,144.50 34,145.10 834.9K
17:25 34,144.90 34,163.50 34,144.90 34,156.50 1,432.5K
17:35 34,143.10 34,143.10 34,143.10 34,143.10 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