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 33,133.40 33,155.00 33,111.20 33,138.70 4,998.4K
09:05 33,129.30 33,129.30 33,090.30 33,090.30 999.8K
09:10 33,084.20 33,111.40 33,074.40 33,080.40 772.5K
09:15 33,069.30 33,069.30 33,040.50 33,056.30 1,028.1K
09:20 33,053.50 33,053.50 33,026.30 33,052.60 982.7K
09:25 33,059.80 33,116.20 33,059.80 33,110.20 783.3K
09:30 33,108.90 33,137.50 33,108.90 33,131.40 832.3K
09:35 33,119.60 33,127.70 33,098.60 33,114.40 684.2K
09:40 33,112.20 33,112.20 33,076.30 33,076.30 589.5K
09:45 33,073.20 33,092.10 33,072.00 33,081.00 412.7K
09:50 33,080.40 33,094.40 33,080.30 33,086.20 474.0K
09:55 33,086.20 33,115.50 33,083.40 33,114.10 647.2K
10:00 33,115.60 33,150.00 33,107.60 33,150.00 475.9K
10:05 33,150.00 33,152.00 33,133.80 33,146.40 614.0K
10:10 33,149.20 33,182.60 33,147.90 33,182.60 697.2K
10:15 33,182.90 33,195.90 33,180.70 33,195.90 702.4K
10:20 33,196.30 33,206.20 33,194.60 33,204.10 747.1K
10:25 33,206.00 33,210.40 33,183.70 33,187.50 678.7K
10:30 33,188.50 33,232.30 33,188.50 33,229.20 750.0K
10:35 33,225.90 33,225.90 33,205.50 33,205.50 496.1K
10:40 33,205.40 33,244.60 33,204.00 33,244.60 705.3K
10:45 33,243.30 33,252.20 33,231.40 33,232.50 572.9K
10:50 33,233.50 33,236.10 33,224.10 33,228.80 472.1K
10:55 33,228.70 33,249.30 33,224.40 33,248.40 287.7K
11:00 33,254.80 33,272.00 33,249.80 33,264.60 521.3K
11:05 33,268.00 33,268.00 33,257.50 33,263.20 339.7K
11:10 33,263.40 33,276.40 33,248.30 33,253.50 740.9K
11:15 33,252.00 33,254.10 33,230.60 33,250.90 507.3K
11:20 33,250.90 33,268.30 33,247.40 33,267.00 547.8K
11:25 33,269.50 33,284.70 33,267.00 33,273.40 773.4K
11:30 33,274.00 33,291.90 33,271.20 33,274.00 471.7K
11:35 33,271.20 33,292.90 33,267.90 33,292.90 401.4K
11:40 33,292.50 33,320.80 33,292.50 33,320.20 557.0K
11:45 33,320.70 33,329.00 33,319.80 33,323.20 381.7K
11:50 33,323.10 33,323.70 33,308.80 33,317.60 443.8K
11:55 33,317.10 33,331.20 33,313.30 33,331.20 516.8K
12:00 33,330.10 33,338.10 33,313.20 33,338.10 486.3K
12:05 33,337.30 33,342.90 33,328.70 33,339.60 664.9K
12:10 33,341.30 33,341.70 33,325.50 33,325.50 378.5K
12:15 33,325.60 33,332.30 33,325.40 33,329.50 315.4K
12:20 33,328.80 33,331.20 33,320.40 33,331.20 233.5K
12:25 33,331.40 33,333.30 33,321.00 33,323.20 390.0K
12:30 33,323.20 33,326.80 33,296.40 33,302.50 402.8K
12:35 33,303.30 33,306.50 33,301.30 33,306.50 242.8K
12:40 33,305.10 33,305.10 33,285.50 33,292.30 254.6K
12:45 33,292.50 33,299.10 33,285.10 33,295.50 191.7K
12:50 33,295.40 33,299.00 33,288.00 33,288.00 167.6K
12:55 33,284.70 33,284.70 33,274.60 33,279.60 416.3K
13:00 33,281.10 33,285.80 33,272.70 33,283.10 274.5K
13:05 33,283.90 33,284.00 33,267.60 33,271.00 275.4K
13:10 33,271.70 33,283.70 33,267.70 33,283.30 316.7K
13:15 33,285.00 33,302.40 33,285.00 33,297.30 312.2K
13:20 33,297.40 33,297.40 33,287.30 33,291.10 220.8K
13:25 33,290.80 33,291.80 33,276.10 33,280.90 315.1K
13:30 33,280.10 33,283.50 33,277.30 33,277.30 302.5K
13:35 33,277.10 33,283.20 33,271.90 33,282.90 241.9K
13:40 33,282.90 33,282.90 33,266.10 33,266.10 243.3K
13:45 33,264.00 33,265.30 33,257.10 33,257.30 305.3K
13:50 33,257.00 33,257.00 33,232.60 33,233.10 392.6K
13:55 33,231.80 33,231.80 33,217.00 33,218.20 328.4K
14:00 33,220.20 33,220.60 33,195.90 33,196.20 399.3K
14:05 33,197.50 33,228.80 33,197.50 33,224.80 349.0K
14:10 33,223.60 33,223.60 33,212.40 33,212.60 293.5K
14:15 33,212.80 33,220.00 33,196.60 33,196.90 431.7K
14:20 33,195.90 33,201.40 33,188.50 33,201.40 255.6K
14:25 33,206.90 33,217.50 33,206.90 33,215.90 190.3K
14:30 33,216.30 33,240.30 33,216.30 33,233.40 285.6K
14:35 33,233.60 33,233.60 33,211.80 33,217.70 260.3K
14:40 33,215.90 33,216.20 33,197.10 33,197.10 190.8K
14:45 33,196.80 33,206.90 33,194.20 33,206.90 273.6K
14:50 33,206.40 33,217.60 33,203.40 33,217.60 229.4K
14:55 33,218.10 33,232.90 33,218.10 33,222.30 374.8K
15:00 33,222.50 33,231.90 33,205.60 33,205.80 556.1K
15:05 33,205.70 33,238.10 33,205.70 33,238.10 311.2K
15:10 33,238.00 33,248.40 33,235.90 33,241.00 245.8K
15:15 33,241.10 33,241.10 33,214.20 33,214.20 347.5K
15:20 33,213.80 33,218.10 33,201.20 33,201.20 582.3K
15:25 33,200.50 33,200.50 33,187.80 33,187.80 310.3K
15:30 33,182.50 33,211.60 33,176.00 33,208.70 569.3K
15:35 33,207.40 33,238.20 33,204.60 33,235.70 452.9K
15:40 33,236.60 33,269.20 33,228.40 33,262.90 556.4K
15:45 33,260.30 33,283.10 33,257.60 33,281.80 548.2K
15:50 33,284.00 33,295.30 33,278.50 33,279.10 640.4K
15:55 33,280.90 33,280.90 33,261.60 33,280.70 859.6K
16:00 33,296.60 33,316.20 33,284.10 33,310.60 715.1K
16:05 33,309.10 33,323.20 33,306.70 33,319.50 816.6K
16:10 33,321.00 33,330.60 33,316.40 33,328.50 608.2K
16:15 33,327.60 33,329.40 33,319.10 33,327.60 464.6K
16:20 33,326.20 33,332.80 33,321.70 33,325.30 415.6K
16:25 33,325.10 33,326.90 33,289.70 33,292.30 580.5K
16:30 33,292.50 33,300.10 33,284.70 33,300.10 752.0K
16:35 33,300.10 33,315.80 33,300.00 33,306.70 1,038.6K
16:40 33,305.00 33,307.10 33,291.90 33,305.10 809.9K
16:45 33,305.50 33,328.10 33,300.90 33,327.40 517.3K
16:50 33,328.20 33,335.70 33,307.30 33,308.00 503.7K
16:55 33,308.10 33,312.10 33,291.40 33,291.40 577.6K
17:00 33,286.90 33,286.90 33,252.00 33,252.00 906.9K
17:05 33,251.50 33,251.50 33,222.80 33,225.90 840.9K
17:10 33,226.20 33,230.60 33,213.40 33,215.30 764.3K
17:15 33,216.90 33,225.40 33,214.50 33,224.40 969.0K
17:20 33,225.30 33,226.70 33,212.50 33,215.70 1,043.4K
17:25 33,214.50 33,236.40 33,213.40 33,228.30 1,361.4K
17:35 33,195.40 33,195.40 33,195.40 33,195.40 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