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 32,631.80 32,740.10 32,594.30 32,622.10 7,508.4K
09:05 32,622.30 32,704.10 32,596.00 32,677.00 3,113.9K
09:10 32,671.20 32,671.20 32,599.80 32,604.50 1,779.2K
09:15 32,602.20 32,621.80 32,581.60 32,609.90 2,115.7K
09:20 32,616.40 32,707.40 32,616.40 32,706.00 1,570.1K
09:25 32,706.90 32,727.40 32,694.00 32,723.70 1,131.0K
09:30 32,723.60 32,733.50 32,695.30 32,696.20 1,236.1K
09:35 32,690.00 32,743.20 32,690.00 32,743.20 1,354.0K
09:40 32,745.90 32,765.40 32,737.60 32,755.60 1,654.2K
09:45 32,751.50 32,751.50 32,715.70 32,718.20 1,337.3K
09:50 32,715.60 32,750.10 32,709.70 32,743.00 803.3K
09:55 32,743.80 32,785.30 32,743.80 32,777.70 1,079.5K
10:00 32,767.50 32,767.50 32,710.70 32,712.80 1,193.4K
10:05 32,715.30 32,762.70 32,715.30 32,740.60 710.0K
10:10 32,736.70 32,741.10 32,727.50 32,727.60 615.3K
10:15 32,729.20 32,731.50 32,700.20 32,701.50 983.7K
10:20 32,700.40 32,700.90 32,665.10 32,673.50 1,067.9K
10:25 32,655.20 32,728.40 32,655.20 32,726.70 1,036.0K
10:30 32,729.70 32,737.50 32,711.00 32,711.00 487.8K
10:35 32,711.00 32,770.20 32,708.80 32,766.50 646.2K
10:40 32,762.10 32,762.10 32,739.00 32,757.20 579.8K
10:45 32,754.60 32,760.30 32,748.10 32,755.40 574.7K
10:50 32,752.30 32,752.30 32,723.20 32,727.90 868.1K
10:55 32,729.20 32,733.10 32,705.30 32,708.10 716.3K
11:00 32,702.50 32,703.30 32,661.00 32,664.80 2,345.1K
11:05 32,666.20 32,689.40 32,665.30 32,688.10 1,346.4K
11:10 32,694.60 32,696.60 32,668.10 32,668.10 425.8K
11:15 32,666.60 32,676.80 32,661.10 32,665.30 565.1K
11:20 32,668.30 32,669.30 32,633.80 32,645.30 705.7K
11:25 32,645.90 32,645.90 32,618.50 32,619.00 1,186.7K
11:30 32,622.60 32,638.60 32,607.40 32,612.90 680.4K
11:35 32,611.50 32,612.20 32,579.70 32,586.50 906.0K
11:40 32,587.10 32,612.80 32,585.50 32,609.80 564.6K
11:45 32,608.50 32,608.50 32,595.00 32,597.90 580.8K
11:50 32,597.70 32,602.10 32,577.90 32,585.70 1,207.1K
11:55 32,586.20 32,597.00 32,579.30 32,586.80 824.9K
12:00 32,586.20 32,618.10 32,586.20 32,614.30 616.0K
12:05 32,608.30 32,633.10 32,607.70 32,615.40 872.4K
12:10 32,614.70 32,631.20 32,614.70 32,626.50 424.1K
12:15 32,622.80 32,632.80 32,617.20 32,632.80 568.9K
12:20 32,630.00 32,632.60 32,601.50 32,607.30 932.3K
12:25 32,607.30 32,623.40 32,607.30 32,612.20 333.2K
12:30 32,613.20 32,622.10 32,598.50 32,616.30 440.7K
12:35 32,615.30 32,639.30 32,611.30 32,635.80 442.1K
12:40 32,636.20 32,647.60 32,630.90 32,645.90 437.5K
12:45 32,646.30 32,670.30 32,646.30 32,665.50 821.9K
12:50 32,665.40 32,684.30 32,660.60 32,666.00 569.9K
12:55 32,673.10 32,677.60 32,668.80 32,672.00 377.5K
13:00 32,678.80 32,714.30 32,678.10 32,688.90 704.3K
13:05 32,689.20 32,724.30 32,688.30 32,704.60 856.1K
13:10 32,702.10 32,704.50 32,694.50 32,700.30 286.0K
13:15 32,701.20 32,736.40 32,700.20 32,735.40 623.3K
13:20 32,736.70 32,736.70 32,712.10 32,712.30 409.0K
13:25 32,712.00 32,713.50 32,689.10 32,696.50 505.7K
13:30 32,698.30 32,699.50 32,674.90 32,674.90 471.0K
13:35 32,673.00 32,674.60 32,663.30 32,672.40 411.5K
13:40 32,673.60 32,673.60 32,660.80 32,661.30 213.3K
13:45 32,660.40 32,689.60 32,660.40 32,687.50 251.1K
13:50 32,687.80 32,691.90 32,672.00 32,678.70 296.4K
13:55 32,679.70 32,700.50 32,679.70 32,700.50 324.5K
14:00 32,699.00 32,717.40 32,697.80 32,704.90 440.7K
14:05 32,706.40 32,707.80 32,698.40 32,705.60 460.0K
14:10 32,707.10 32,709.30 32,700.70 32,708.80 183.5K
14:15 32,710.00 32,730.60 32,708.70 32,723.20 382.0K
14:20 32,724.50 32,727.80 32,713.40 32,724.30 471.7K
14:25 32,723.70 32,742.00 32,723.20 32,742.00 233.7K
14:30 32,743.10 32,762.00 32,742.30 32,756.10 600.8K
14:35 32,756.20 32,761.70 32,748.20 32,751.50 342.0K
14:40 32,754.40 32,768.70 32,751.00 32,756.50 942.1K
14:45 32,762.20 32,800.80 32,762.20 32,799.60 521.3K
14:50 32,799.30 32,799.30 32,758.40 32,765.30 649.9K
14:55 32,764.90 32,768.50 32,756.40 32,768.50 278.8K
15:00 32,772.20 32,783.20 32,761.50 32,781.10 562.2K
15:05 32,782.10 32,799.60 32,778.60 32,799.60 368.7K
15:10 32,802.10 32,805.10 32,778.50 32,784.50 426.3K
15:15 32,785.00 32,785.10 32,749.30 32,749.30 437.1K
15:20 32,747.50 32,749.40 32,716.70 32,723.40 637.5K
15:25 32,722.60 32,726.70 32,717.10 32,717.70 616.2K
15:30 32,716.90 32,736.50 32,714.20 32,721.10 839.9K
15:35 32,720.00 32,720.40 32,679.80 32,686.20 1,045.8K
15:40 32,686.00 32,701.50 32,669.70 32,677.90 861.2K
15:45 32,678.10 32,684.20 32,664.40 32,678.70 683.8K
15:50 32,682.50 32,682.50 32,663.20 32,677.50 490.8K
15:55 32,679.40 32,686.70 32,679.40 32,681.20 496.6K
16:00 32,685.50 32,690.50 32,649.50 32,649.50 817.6K
16:05 32,648.60 32,648.60 32,624.60 32,632.60 651.5K
16:10 32,631.10 32,636.60 32,627.90 32,631.00 665.1K
16:15 32,631.00 32,631.00 32,615.90 32,624.60 936.2K
16:20 32,620.00 32,639.70 32,619.00 32,621.70 668.8K
16:25 32,625.20 32,640.50 32,602.40 32,603.90 1,205.1K
16:30 32,609.00 32,631.30 32,606.40 32,627.70 816.4K
16:35 32,629.00 32,663.00 32,624.20 32,658.20 925.5K
16:40 32,656.50 32,720.00 32,656.50 32,720.00 726.5K
16:45 32,714.50 32,714.50 32,693.00 32,704.30 579.2K
16:50 32,704.00 32,715.00 32,701.40 32,701.90 933.9K
16:55 32,699.50 32,704.20 32,679.40 32,690.30 623.9K
17:00 32,689.90 32,693.00 32,674.90 32,675.90 821.0K
17:05 32,676.90 32,691.60 32,671.20 32,682.10 1,412.2K
17:10 32,683.10 32,683.10 32,659.40 32,661.70 950.1K
17:15 32,662.40 32,697.20 32,660.40 32,694.50 985.6K
17:20 32,692.60 32,720.00 32,688.90 32,715.10 1,359.1K
17:25 32,713.60 32,726.40 32,701.50 32,701.50 1,925.9K
17:35 32,687.10 32,687.10 32,687.10 32,687.10 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