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 32,751.30 32,786.70 32,650.60 32,652.60 4,292.3K
09:05 32,648.90 32,673.30 32,639.60 32,648.10 909.1K
09:10 32,649.40 32,701.00 32,649.40 32,698.20 704.6K
09:15 32,688.40 32,688.40 32,623.40 32,634.90 1,003.3K
09:20 32,635.60 32,664.20 32,627.70 32,652.80 645.3K
09:25 32,648.50 32,648.50 32,599.60 32,599.60 842.0K
09:30 32,593.40 32,594.10 32,573.20 32,574.30 762.7K
09:35 32,573.70 32,611.30 32,570.40 32,609.80 375.8K
09:40 32,619.40 32,638.00 32,606.70 32,637.20 523.7K
09:45 32,635.50 32,666.80 32,632.40 32,648.50 476.1K
09:50 32,648.80 32,679.40 32,648.80 32,679.40 276.0K
09:55 32,679.30 32,691.60 32,677.90 32,683.10 377.8K
10:00 32,681.60 32,695.80 32,677.10 32,682.50 510.3K
10:05 32,678.20 32,709.70 32,678.20 32,701.20 460.5K
10:10 32,697.50 32,709.90 32,666.80 32,683.60 392.8K
10:15 32,682.70 32,702.50 32,681.70 32,691.10 288.8K
10:20 32,691.50 32,726.30 32,691.50 32,716.30 434.8K
10:25 32,716.40 32,746.00 32,709.80 32,739.80 424.1K
10:30 32,739.60 32,753.20 32,693.20 32,698.00 743.0K
10:35 32,700.60 32,712.90 32,697.20 32,700.40 284.9K
10:40 32,700.60 32,739.00 32,700.30 32,711.60 619.0K
10:45 32,709.50 32,732.50 32,709.50 32,731.70 385.0K
10:50 32,733.80 32,741.60 32,720.80 32,720.80 246.3K
10:55 32,719.50 32,719.50 32,670.20 32,670.20 451.7K
11:00 32,670.10 32,706.30 32,670.10 32,701.90 366.9K
11:05 32,704.60 32,728.60 32,702.50 32,728.60 264.3K
11:10 32,732.20 32,742.70 32,732.20 32,732.70 261.6K
11:15 32,730.50 32,733.60 32,719.50 32,729.20 251.0K
11:20 32,729.60 32,732.00 32,710.20 32,710.20 330.4K
11:25 32,710.20 32,714.00 32,702.20 32,714.00 303.0K
11:30 32,717.40 32,723.70 32,705.90 32,718.80 378.9K
11:35 32,719.00 32,740.90 32,719.00 32,739.00 313.3K
11:40 32,735.10 32,747.80 32,729.80 32,737.20 354.7K
11:45 32,736.40 32,739.20 32,717.10 32,720.50 247.4K
11:50 32,718.70 32,734.50 32,718.70 32,728.90 276.3K
11:55 32,726.20 32,735.90 32,720.80 32,722.00 301.4K
12:00 32,728.70 32,730.10 32,709.00 32,715.90 228.4K
12:05 32,716.20 32,718.50 32,701.90 32,714.10 281.5K
12:10 32,712.90 32,739.80 32,711.30 32,739.80 239.5K
12:15 32,742.40 32,748.70 32,736.90 32,747.00 297.7K
12:20 32,746.10 32,752.70 32,727.70 32,743.00 210.6K
12:25 32,741.20 32,741.20 32,725.20 32,725.80 429.3K
12:30 32,725.50 32,729.40 32,713.90 32,714.50 242.7K
12:35 32,715.90 32,722.00 32,715.90 32,718.70 268.8K
12:40 32,718.10 32,720.30 32,703.80 32,714.80 410.9K
12:45 32,713.00 32,717.00 32,705.70 32,708.10 307.9K
12:50 32,709.70 32,714.80 32,699.80 32,702.50 165.5K
12:55 32,702.90 32,705.70 32,693.10 32,705.70 264.4K
13:00 32,711.40 32,725.80 32,711.00 32,725.50 447.1K
13:05 32,728.90 32,754.40 32,728.00 32,749.60 450.6K
13:10 32,748.60 32,762.80 32,745.70 32,759.10 427.9K
13:15 32,759.00 32,767.30 32,759.00 32,763.60 133.4K
13:20 32,763.10 32,778.20 32,759.40 32,777.70 295.8K
13:25 32,778.00 32,778.00 32,751.20 32,757.80 349.3K
13:30 32,758.60 32,786.80 32,758.40 32,778.60 337.3K
13:35 32,775.60 32,784.20 32,767.50 32,783.80 345.9K
13:40 32,783.20 32,784.00 32,767.10 32,776.30 158.9K
13:45 32,774.50 32,778.00 32,764.00 32,764.00 221.5K
13:50 32,764.70 32,764.70 32,755.30 32,757.80 218.2K
13:55 32,757.30 32,764.60 32,754.90 32,764.60 153.6K
14:00 32,767.20 32,775.70 32,762.10 32,762.10 224.1K
14:05 32,762.10 32,763.70 32,740.10 32,740.10 243.6K
14:10 32,740.10 32,748.80 32,739.90 32,742.60 229.0K
14:15 32,742.30 32,747.30 32,710.60 32,713.70 473.0K
14:20 32,713.30 32,719.00 32,711.70 32,714.20 555.6K
14:25 32,715.20 32,720.40 32,715.10 32,717.70 229.7K
14:30 32,718.80 32,719.70 32,712.20 32,716.20 687.4K
14:35 32,716.20 32,716.20 32,694.10 32,694.10 574.6K
14:40 32,694.40 32,694.90 32,683.30 32,683.70 427.9K
14:45 32,687.10 32,690.10 32,675.30 32,675.30 289.9K
14:50 32,675.20 32,679.30 32,669.70 32,669.70 280.4K
14:55 32,670.10 32,671.00 32,662.80 32,670.60 382.2K
15:00 32,671.30 32,677.50 32,661.30 32,677.50 311.9K
15:05 32,677.20 32,677.70 32,655.10 32,655.10 841.3K
15:10 32,659.10 32,667.10 32,657.60 32,662.50 279.6K
15:15 32,662.90 32,662.90 32,634.70 32,634.70 1,329.4K
15:20 32,634.90 32,665.20 32,633.80 32,665.20 638.1K
15:25 32,663.90 32,671.40 32,658.00 32,669.50 280.8K
15:30 32,664.50 32,682.80 32,659.60 32,672.20 453.0K
15:35 32,663.70 32,690.70 32,660.00 32,689.00 360.1K
15:40 32,688.70 32,700.00 32,685.20 32,696.70 376.5K
15:45 32,694.00 32,694.00 32,651.90 32,654.00 427.4K
15:50 32,653.40 32,680.80 32,653.40 32,677.70 586.0K
15:55 32,681.20 32,695.80 32,681.20 32,688.40 271.7K
16:00 32,687.40 32,692.10 32,619.50 32,619.50 1,015.7K
16:05 32,619.70 32,630.70 32,605.80 32,608.40 371.8K
16:10 32,609.10 32,612.20 32,588.70 32,602.00 472.2K
16:15 32,606.50 32,613.80 32,597.90 32,613.80 390.7K
16:20 32,613.20 32,615.00 32,599.40 32,608.80 610.8K
16:25 32,609.70 32,609.70 32,587.60 32,606.60 392.1K
16:30 32,612.90 32,620.70 32,607.60 32,613.80 325.7K
16:35 32,613.30 32,628.80 32,610.50 32,628.80 386.1K
16:40 32,628.30 32,631.10 32,618.60 32,619.90 366.1K
16:45 32,621.40 32,623.90 32,589.10 32,591.10 514.5K
16:50 32,592.90 32,597.80 32,590.40 32,593.00 307.3K
16:55 32,595.30 32,604.10 32,584.80 32,584.90 577.2K
17:00 32,584.30 32,596.00 32,584.30 32,589.30 442.0K
17:05 32,589.00 32,591.90 32,577.90 32,588.60 727.8K
17:10 32,589.20 32,624.70 32,589.20 32,624.70 1,112.3K
17:15 32,628.00 32,635.50 32,618.60 32,632.90 990.9K
17:20 32,630.50 32,656.50 32,630.50 32,646.20 1,167.0K
17:25 32,645.10 32,655.40 32,644.20 32,648.30 1,337.6K
17:35 32,674.90 32,674.90 32,674.90 32,674.90 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