IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,648.70
最終更新: 2025-10-03
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 32,497.70 32,501.40 32,441.30 32,449.30 5,536.8K
09:05 32,454.00 32,458.20 32,380.20 32,415.60 2,368.9K
09:10 32,417.00 32,423.20 32,391.30 32,399.00 1,240.5K
09:15 32,398.60 32,437.20 32,379.90 32,417.10 1,250.7K
09:20 32,422.00 32,474.80 32,422.00 32,440.80 1,393.3K
09:25 32,444.50 32,483.10 32,433.60 32,480.20 879.9K
09:30 32,473.00 32,481.40 32,431.50 32,433.30 1,460.7K
09:35 32,433.70 32,433.70 32,412.90 32,419.40 1,444.3K
09:40 32,422.60 32,445.90 32,416.30 32,422.60 777.7K
09:45 32,424.40 32,439.60 32,408.60 32,425.00 1,258.4K
09:50 32,424.80 32,455.60 32,422.50 32,453.70 940.4K
09:55 32,453.70 32,464.80 32,423.60 32,425.80 628.3K
10:00 32,427.00 32,435.20 32,368.90 32,371.40 1,751.5K
10:05 32,370.60 32,378.20 32,341.20 32,360.80 1,883.6K
10:10 32,358.80 32,400.70 32,358.80 32,381.70 1,216.8K
10:15 32,384.00 32,386.90 32,357.80 32,385.10 686.2K
10:20 32,382.00 32,382.00 32,348.80 32,349.90 579.4K
10:25 32,351.10 32,354.90 32,338.60 32,350.10 443.9K
10:30 32,350.60 32,391.80 32,350.60 32,391.40 560.6K
10:35 32,392.70 32,394.50 32,357.60 32,369.70 678.0K
10:40 32,371.20 32,373.60 32,341.20 32,341.20 729.0K
10:45 32,342.50 32,350.30 32,338.90 32,347.20 379.3K
10:50 32,344.50 32,344.50 32,317.90 32,326.40 695.3K
10:55 32,325.60 32,399.20 32,325.60 32,398.70 592.7K
11:00 32,399.20 32,426.50 32,399.20 32,424.40 786.2K
11:05 32,427.20 32,446.00 32,423.90 32,438.30 613.6K
11:10 32,436.00 32,436.00 32,390.70 32,394.50 972.3K
11:15 32,395.40 32,411.70 32,395.40 32,399.90 1,039.7K
11:20 32,398.10 32,398.10 32,386.80 32,389.80 591.8K
11:25 32,390.60 32,427.80 32,389.20 32,422.20 724.5K
11:30 32,428.10 32,436.70 32,421.00 32,422.90 672.6K
11:35 32,423.50 32,424.00 32,388.20 32,395.40 468.6K
11:40 32,396.30 32,408.00 32,379.70 32,394.50 598.3K
11:45 32,395.40 32,477.00 32,395.40 32,461.00 1,280.4K
11:50 32,453.70 32,475.60 32,408.50 32,459.30 11,916.3K
11:55 32,469.00 32,506.40 32,443.80 32,454.70 9,704.6K
12:00 32,446.50 32,518.90 32,441.20 32,472.20 1,456.3K
12:05 32,468.90 32,489.70 32,443.50 32,450.00 861.5K
12:10 32,452.20 32,488.30 32,442.50 32,480.70 715.3K
12:15 32,480.10 32,480.10 32,455.70 32,461.50 510.3K
12:20 32,464.90 32,468.80 32,427.00 32,430.10 461.6K
12:25 32,431.70 32,444.90 32,429.10 32,441.60 324.8K
12:30 32,439.60 32,439.60 32,417.20 32,425.70 429.5K
12:35 32,425.40 32,425.40 32,411.20 32,414.50 660.9K
12:40 32,415.40 32,416.90 32,389.60 32,394.80 724.5K
12:45 32,393.20 32,411.80 32,392.50 32,411.80 447.0K
12:50 32,411.50 32,415.00 32,398.80 32,405.10 291.1K
12:55 32,406.90 32,427.30 32,394.00 32,394.00 420.8K
13:00 32,402.70 32,402.70 32,379.50 32,399.30 472.6K
13:05 32,400.60 32,403.20 32,380.20 32,380.20 452.1K
13:10 32,380.60 32,399.40 32,378.30 32,392.40 402.9K
13:15 32,395.00 32,399.10 32,375.10 32,376.60 579.4K
13:20 32,374.70 32,383.60 32,362.50 32,362.50 307.1K
13:25 32,363.30 32,365.20 32,340.30 32,362.60 583.2K
13:30 32,358.20 32,382.80 32,357.10 32,373.20 398.9K
13:35 32,373.50 32,397.80 32,370.90 32,397.80 515.4K
13:40 32,399.70 32,428.10 32,399.70 32,423.30 324.1K
13:45 32,422.30 32,439.40 32,420.70 32,432.80 208.1K
13:50 32,432.10 32,432.30 32,418.70 32,423.00 269.4K
13:55 32,415.90 32,431.20 32,415.90 32,429.10 218.6K
14:00 32,424.00 32,435.00 32,417.90 32,435.00 269.8K
14:05 32,434.10 32,434.10 32,409.10 32,416.10 265.5K
14:10 32,416.40 32,433.80 32,416.40 32,424.20 251.5K
14:15 32,422.40 32,435.90 32,412.50 32,434.80 258.4K
14:20 32,439.70 32,440.10 32,420.60 32,425.70 247.2K
14:25 32,425.80 32,435.10 32,423.80 32,426.90 136.1K
14:30 32,426.50 32,502.80 32,425.80 32,489.80 505.0K
14:35 32,489.40 32,518.20 32,487.60 32,494.60 352.3K
14:40 32,492.50 32,495.90 32,475.60 32,488.20 317.2K
14:45 32,488.10 32,496.20 32,478.20 32,485.60 280.6K
14:50 32,485.80 32,486.20 32,461.10 32,475.80 479.5K
14:55 32,471.50 32,471.50 32,446.20 32,449.60 307.6K
15:00 32,450.00 32,450.60 32,441.30 32,446.10 438.7K
15:05 32,446.20 32,446.50 32,431.40 32,440.20 280.1K
15:10 32,445.60 32,453.80 32,445.60 32,447.80 403.5K
15:15 32,446.00 32,450.20 32,436.40 32,446.20 236.8K
15:20 32,447.20 32,447.70 32,437.50 32,441.50 407.3K
15:25 32,442.50 32,467.80 32,442.50 32,455.10 321.3K
15:30 32,459.00 32,541.30 32,456.60 32,526.40 983.2K
15:35 32,530.50 32,561.90 32,523.70 32,561.90 536.2K
15:40 32,564.90 32,569.20 32,555.30 32,569.20 841.9K
15:45 32,570.80 32,579.60 32,549.70 32,574.60 620.9K
15:50 32,574.60 32,603.80 32,561.30 32,587.40 782.8K
15:55 32,590.50 32,611.30 32,590.50 32,611.30 530.8K
16:00 32,611.80 32,647.30 32,611.80 32,639.30 764.1K
16:05 32,641.10 32,656.20 32,628.60 32,634.60 741.0K
16:10 32,622.60 32,661.00 32,605.50 32,648.30 1,008.0K
16:15 32,652.20 32,667.10 32,640.70 32,640.70 1,659.1K
16:20 32,644.40 32,646.40 32,616.30 32,620.00 1,144.3K
16:25 32,625.50 32,646.50 32,623.30 32,639.80 739.6K
16:30 32,646.30 32,669.60 32,643.50 32,645.50 782.0K
16:35 32,648.70 32,665.70 32,642.60 32,650.00 861.9K
16:40 32,652.00 32,676.50 32,649.90 32,673.00 679.4K
16:45 32,674.80 32,698.70 32,667.30 32,697.80 723.5K
16:50 32,697.10 32,726.70 32,697.10 32,723.30 573.1K
16:55 32,720.30 32,749.40 32,719.30 32,744.50 676.5K
17:00 32,744.60 32,788.70 32,744.60 32,788.70 901.1K
17:05 32,789.80 32,789.80 32,763.70 32,772.80 786.0K
17:10 32,771.50 32,800.40 32,765.60 32,799.70 865.7K
17:15 32,799.90 32,827.70 32,798.60 32,818.30 1,331.8K
17:20 32,817.80 32,818.00 32,801.70 32,804.50 1,108.1K
17:25 32,805.30 32,821.60 32,795.90 32,808.10 1,505.1K
17:35 32,765.30 32,765.30 32,765.30 32,765.30 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