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 33,507.60 33,563.10 33,503.10 33,553.30 3,551.2K
09:05 33,553.10 33,591.50 33,544.60 33,582.20 1,052.2K
09:10 33,585.10 33,590.50 33,553.30 33,553.30 1,182.7K
09:15 33,556.00 33,556.00 33,514.90 33,519.20 2,407.3K
09:20 33,517.80 33,523.60 33,506.80 33,511.20 704.3K
09:25 33,513.10 33,522.50 33,479.80 33,479.80 696.7K
09:30 33,476.20 33,492.80 33,470.30 33,492.80 794.4K
09:35 33,492.10 33,528.90 33,492.10 33,494.80 673.3K
09:40 33,494.00 33,505.40 33,467.80 33,501.00 547.3K
09:45 33,499.90 33,523.00 33,490.20 33,492.40 631.8K
09:50 33,490.60 33,492.00 33,474.10 33,480.70 637.2K
09:55 33,479.80 33,482.70 33,468.30 33,473.20 833.4K
10:00 33,481.50 33,481.50 33,454.10 33,455.30 611.2K
10:05 33,451.60 33,494.90 33,448.80 33,493.80 1,140.7K
10:10 33,491.50 33,516.10 33,491.50 33,500.70 822.4K
10:15 33,500.60 33,535.10 33,500.20 33,516.00 905.1K
10:20 33,515.70 33,523.60 33,509.70 33,523.60 472.5K
10:25 33,524.60 33,575.00 33,524.60 33,568.40 963.2K
10:30 33,568.20 33,582.70 33,563.40 33,582.00 1,582.7K
10:35 33,582.00 33,594.60 33,571.20 33,594.60 495.5K
10:40 33,594.40 33,601.60 33,588.70 33,594.20 403.2K
10:45 33,592.70 33,602.10 33,588.50 33,593.80 918.1K
10:50 33,592.70 33,593.10 33,577.10 33,589.30 548.7K
10:55 33,581.90 33,581.90 33,559.90 33,563.70 392.5K
11:00 33,569.10 33,575.90 33,553.90 33,556.80 415.4K
11:05 33,557.80 33,568.30 33,555.80 33,566.00 506.8K
11:10 33,562.80 33,574.60 33,536.20 33,542.10 686.1K
11:15 33,543.30 33,543.30 33,527.70 33,538.70 554.1K
11:20 33,538.90 33,539.70 33,509.10 33,516.60 635.6K
11:25 33,518.30 33,525.60 33,515.60 33,525.60 438.6K
11:30 33,524.90 33,551.00 33,524.90 33,551.00 511.8K
11:35 33,552.60 33,558.10 33,538.40 33,539.90 394.8K
11:40 33,539.60 33,563.50 33,539.50 33,563.00 589.8K
11:45 33,564.00 33,577.50 33,561.30 33,577.50 692.8K
11:50 33,578.00 33,596.30 33,577.70 33,596.30 628.7K
11:55 33,595.30 33,601.80 33,584.40 33,590.00 725.4K
12:00 33,591.10 33,595.20 33,572.00 33,572.00 421.7K
12:05 33,570.00 33,570.00 33,547.00 33,548.40 419.6K
12:10 33,549.00 33,549.90 33,527.40 33,527.40 507.3K
12:15 33,522.60 33,528.50 33,509.80 33,521.40 399.8K
12:20 33,521.00 33,530.50 33,520.70 33,520.80 486.0K
12:25 33,520.20 33,520.40 33,514.40 33,515.20 467.6K
12:30 33,519.30 33,543.90 33,517.10 33,542.60 460.7K
12:35 33,540.90 33,540.90 33,520.60 33,524.40 315.1K
12:40 33,528.20 33,536.80 33,527.40 33,536.50 482.4K
12:45 33,535.20 33,549.70 33,531.80 33,548.60 406.3K
12:50 33,545.40 33,546.60 33,523.50 33,524.00 384.8K
12:55 33,524.70 33,531.00 33,508.80 33,509.40 596.1K
13:00 33,511.90 33,525.60 33,510.20 33,516.30 458.8K
13:05 33,516.40 33,521.50 33,510.40 33,521.50 204.4K
13:10 33,524.60 33,537.20 33,521.20 33,526.90 412.6K
13:15 33,527.30 33,530.40 33,521.20 33,529.40 326.9K
13:20 33,529.50 33,529.50 33,521.30 33,524.60 354.7K
13:25 33,524.90 33,524.90 33,504.50 33,522.70 408.5K
13:30 33,524.60 33,524.60 33,496.40 33,499.80 458.0K
13:35 33,500.30 33,509.10 33,497.30 33,502.30 268.6K
13:40 33,503.00 33,514.50 33,500.20 33,509.10 323.5K
13:45 33,510.10 33,513.70 33,498.90 33,501.30 267.6K
13:50 33,501.00 33,504.80 33,490.50 33,499.50 226.0K
13:55 33,501.40 33,501.60 33,479.70 33,480.80 457.4K
14:00 33,479.90 33,490.80 33,475.00 33,487.50 325.0K
14:05 33,487.80 33,491.90 33,482.50 33,485.40 265.7K
14:10 33,485.80 33,521.10 33,485.00 33,518.10 523.9K
14:15 33,515.40 33,520.60 33,509.40 33,518.00 343.4K
14:20 33,518.30 33,518.40 33,501.70 33,510.40 569.2K
14:25 33,510.60 33,518.50 33,509.20 33,514.20 126.8K
14:30 33,514.10 33,516.70 33,499.60 33,503.50 246.5K
14:35 33,504.50 33,521.80 33,502.40 33,519.20 399.1K
14:40 33,519.30 33,523.10 33,508.10 33,523.10 268.4K
14:45 33,523.50 33,532.10 33,523.20 33,531.90 365.6K
14:50 33,529.90 33,539.30 33,522.20 33,532.40 341.0K
14:55 33,530.90 33,532.80 33,527.40 33,527.40 310.3K
15:00 33,523.20 33,532.60 33,517.30 33,531.20 372.0K
15:05 33,532.40 33,532.50 33,522.90 33,522.90 332.7K
15:10 33,522.40 33,524.40 33,515.50 33,520.70 306.3K
15:15 33,517.70 33,537.00 33,517.40 33,537.00 438.1K
15:20 33,538.80 33,543.80 33,511.10 33,515.80 550.8K
15:25 33,516.90 33,518.90 33,509.00 33,513.20 554.3K
15:30 33,512.80 33,516.60 33,487.40 33,489.30 741.7K
15:35 33,484.90 33,537.00 33,484.90 33,536.00 696.5K
15:40 33,536.80 33,551.10 33,530.30 33,542.00 506.7K
15:45 33,544.70 33,561.40 33,544.70 33,549.30 649.6K
15:50 33,550.00 33,550.40 33,526.50 33,527.90 591.3K
15:55 33,528.00 33,536.20 33,519.30 33,531.50 458.5K
16:00 33,538.50 33,565.10 33,538.40 33,565.10 560.7K
16:05 33,563.60 33,583.50 33,560.40 33,580.10 593.6K
16:10 33,578.80 33,583.40 33,548.50 33,561.00 377.0K
16:15 33,563.20 33,571.30 33,553.40 33,569.70 851.4K
16:20 33,572.30 33,576.70 33,563.10 33,564.40 316.8K
16:25 33,563.60 33,573.40 33,563.30 33,567.90 451.2K
16:30 33,567.80 33,571.70 33,560.00 33,560.00 328.3K
16:35 33,558.20 33,558.20 33,537.20 33,539.70 564.7K
16:40 33,540.50 33,540.90 33,521.20 33,530.30 577.6K
16:45 33,530.20 33,550.60 33,528.90 33,550.60 570.8K
16:50 33,549.90 33,567.80 33,549.90 33,561.50 528.9K
16:55 33,566.70 33,581.70 33,565.90 33,568.80 669.2K
17:00 33,567.60 33,567.60 33,541.70 33,541.70 944.9K
17:05 33,542.30 33,581.80 33,536.90 33,581.20 843.0K
17:10 33,582.60 33,591.30 33,576.10 33,583.10 1,126.6K
17:15 33,583.20 33,598.40 33,576.30 33,576.80 1,233.5K
17:20 33,577.40 33,618.00 33,577.40 33,618.00 2,159.2K
17:25 33,620.90 33,655.40 33,619.50 33,642.00 2,467.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし