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 33,590.60 33,720.20 33,590.60 33,716.30 3,677.2K
09:05 33,729.20 33,780.60 33,729.20 33,775.70 2,692.6K
09:10 33,783.10 33,790.10 33,739.00 33,739.90 1,079.0K
09:15 33,742.50 33,784.30 33,723.70 33,784.30 1,210.4K
09:20 33,784.40 33,806.50 33,773.30 33,803.90 1,047.9K
09:25 33,798.80 33,835.50 33,797.50 33,823.70 986.4K
09:30 33,823.00 33,830.10 33,784.60 33,786.50 1,027.6K
09:35 33,786.60 33,788.70 33,763.30 33,775.80 611.8K
09:40 33,778.60 33,790.10 33,757.90 33,758.60 364.3K
09:45 33,759.00 33,770.50 33,751.70 33,765.70 434.5K
09:50 33,766.10 33,768.60 33,737.60 33,759.70 609.9K
09:55 33,759.80 33,759.90 33,735.80 33,748.30 392.7K
10:00 33,749.80 33,778.80 33,749.80 33,778.80 578.7K
10:05 33,782.20 33,792.20 33,778.30 33,787.20 375.8K
10:10 33,788.40 33,812.00 33,788.30 33,809.20 554.2K
10:15 33,807.00 33,807.00 33,786.40 33,805.40 623.4K
10:20 33,802.40 33,818.20 33,802.20 33,805.00 609.8K
10:25 33,805.10 33,818.70 33,804.10 33,811.20 547.5K
10:30 33,812.70 33,812.70 33,767.60 33,775.00 474.1K
10:35 33,770.40 33,770.80 33,749.00 33,758.70 631.7K
10:40 33,758.70 33,761.60 33,751.10 33,753.10 735.8K
10:45 33,750.60 33,758.70 33,735.70 33,735.70 1,050.9K
10:50 33,735.30 33,756.30 33,735.10 33,748.20 784.9K
10:55 33,749.90 33,753.80 33,731.20 33,732.70 441.8K
11:00 33,732.10 33,738.60 33,713.70 33,713.70 441.3K
11:05 33,719.00 33,719.20 33,707.50 33,710.20 368.0K
11:10 33,703.70 33,722.00 33,693.00 33,722.00 554.7K
11:15 33,720.20 33,720.20 33,696.50 33,701.90 272.3K
11:20 33,702.20 33,703.70 33,688.30 33,688.90 272.5K
11:25 33,688.70 33,688.90 33,674.60 33,675.70 442.3K
11:30 33,677.40 33,677.40 33,668.20 33,670.80 229.8K
11:35 33,669.60 33,693.00 33,657.90 33,692.20 507.0K
11:40 33,691.90 33,698.10 33,688.80 33,697.90 534.8K
11:45 33,697.70 33,708.50 33,693.80 33,708.50 404.0K
11:50 33,706.30 33,729.40 33,705.90 33,719.00 1,026.6K
11:55 33,716.30 33,719.80 33,697.00 33,703.70 929.3K
12:00 33,691.20 33,711.50 33,689.20 33,711.50 465.8K
12:05 33,711.90 33,714.60 33,703.20 33,710.80 319.0K
12:10 33,710.90 33,717.40 33,707.60 33,716.10 250.7K
12:15 33,718.00 33,718.40 33,697.70 33,700.60 274.6K
12:20 33,700.00 33,709.60 33,697.60 33,700.80 216.7K
12:25 33,701.20 33,703.60 33,679.90 33,683.10 384.9K
12:30 33,683.40 33,689.90 33,679.90 33,689.90 302.4K
12:35 33,692.00 33,702.80 33,692.00 33,698.70 262.3K
12:40 33,700.20 33,704.90 33,684.10 33,700.90 493.6K
12:45 33,699.80 33,707.40 33,697.10 33,699.60 336.4K
12:50 33,699.10 33,699.70 33,682.00 33,682.00 320.9K
12:55 33,681.80 33,687.70 33,673.40 33,677.40 455.9K
13:00 33,678.20 33,678.20 33,660.40 33,665.10 425.7K
13:05 33,664.30 33,668.10 33,657.90 33,667.60 463.0K
13:10 33,665.80 33,678.60 33,662.90 33,678.60 555.9K
13:15 33,679.20 33,687.30 33,679.20 33,684.50 404.6K
13:20 33,683.90 33,686.30 33,677.40 33,682.40 195.2K
13:25 33,682.60 33,689.60 33,677.70 33,681.10 347.0K
13:30 33,680.50 33,690.20 33,675.50 33,683.10 231.2K
13:35 33,683.60 33,683.60 33,672.30 33,679.20 252.3K
13:40 33,678.40 33,680.50 33,673.80 33,673.80 195.8K
13:45 33,672.90 33,673.40 33,666.30 33,670.20 189.9K
13:50 33,671.50 33,679.60 33,667.10 33,673.10 231.2K
13:55 33,673.30 33,673.30 33,644.70 33,647.50 603.5K
14:00 33,648.60 33,667.00 33,648.60 33,662.30 193.6K
14:05 33,662.50 33,662.50 33,632.60 33,633.30 333.2K
14:10 33,632.80 33,632.80 33,605.10 33,610.60 341.5K
14:15 33,609.20 33,610.50 33,599.20 33,610.50 199.4K
14:20 33,609.70 33,624.30 33,609.70 33,622.00 272.8K
14:25 33,622.00 33,622.00 33,613.10 33,617.60 316.0K
14:30 33,618.00 33,619.80 33,604.30 33,606.30 657.5K
14:35 33,604.30 33,606.50 33,595.70 33,595.70 154.9K
14:40 33,597.00 33,609.50 33,597.00 33,600.90 199.9K
14:45 33,600.10 33,604.90 33,593.50 33,604.30 355.6K
14:50 33,606.00 33,616.00 33,602.30 33,614.70 396.8K
14:55 33,614.70 33,623.80 33,610.70 33,610.70 313.5K
15:00 33,609.90 33,624.40 33,609.60 33,609.60 423.2K
15:05 33,607.70 33,611.60 33,604.10 33,611.60 349.5K
15:10 33,611.10 33,614.20 33,587.80 33,592.30 543.7K
15:15 33,592.70 33,611.10 33,590.20 33,603.60 573.8K
15:20 33,598.10 33,602.40 33,592.90 33,597.30 693.5K
15:25 33,597.80 33,618.00 33,594.80 33,616.90 386.0K
15:30 33,620.00 33,620.00 33,588.60 33,595.90 757.3K
15:35 33,595.60 33,596.20 33,576.30 33,594.00 561.1K
15:40 33,595.70 33,605.40 33,593.70 33,598.80 571.1K
15:45 33,596.80 33,617.60 33,592.70 33,601.00 551.4K
15:50 33,598.30 33,598.30 33,583.60 33,583.60 520.4K
15:55 33,582.90 33,583.90 33,551.70 33,553.50 440.8K
16:00 33,552.20 33,552.80 33,542.40 33,544.40 591.1K
16:05 33,546.70 33,550.00 33,525.80 33,527.10 385.0K
16:10 33,526.70 33,545.40 33,516.10 33,538.60 506.9K
16:15 33,539.90 33,539.90 33,523.40 33,527.20 530.2K
16:20 33,527.60 33,535.70 33,526.90 33,526.90 567.4K
16:25 33,527.40 33,550.00 33,527.20 33,549.90 486.7K
16:30 33,548.00 33,562.80 33,543.50 33,562.80 525.5K
16:35 33,562.20 33,569.20 33,552.20 33,553.50 422.1K
16:40 33,553.40 33,553.90 33,527.50 33,529.10 531.2K
16:45 33,528.20 33,544.50 33,526.50 33,543.40 741.8K
16:50 33,542.20 33,542.20 33,518.20 33,532.70 700.6K
16:55 33,534.80 33,537.00 33,518.70 33,535.10 1,058.8K
17:00 33,534.90 33,540.40 33,522.30 33,522.30 711.6K
17:05 33,521.30 33,540.60 33,519.60 33,540.60 878.5K
17:10 33,543.30 33,559.90 33,532.40 33,532.40 1,019.2K
17:15 33,532.00 33,539.20 33,529.60 33,532.70 456.5K
17:20 33,532.60 33,532.60 33,517.40 33,528.80 924.9K
17:25 33,525.60 33,527.70 33,513.30 33,527.70 1,547.7K
17:35 33,535.30 33,535.30 33,535.30 33,535.30 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