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 32,724.40 32,771.40 32,658.10 32,661.20 6,783.1K
09:05 32,659.40 32,696.40 32,635.40 32,696.40 607.2K
09:10 32,701.40 32,748.40 32,701.20 32,729.00 633.7K
09:15 32,733.50 32,803.80 32,733.50 32,803.70 693.8K
09:20 32,802.90 32,802.90 32,777.50 32,797.10 690.0K
09:25 32,797.70 32,815.70 32,773.20 32,815.50 918.7K
09:30 32,815.00 32,824.50 32,764.80 32,766.40 462.6K
09:35 32,763.10 32,805.90 32,763.10 32,800.90 523.3K
09:40 32,804.10 32,817.10 32,796.80 32,800.40 561.6K
09:45 32,801.10 32,812.40 32,796.00 32,806.80 491.3K
09:50 32,807.70 32,824.30 32,793.60 32,816.30 387.0K
09:55 32,812.50 32,841.50 32,807.10 32,841.10 609.0K
10:00 32,854.50 32,869.20 32,849.10 32,854.60 549.1K
10:05 32,854.70 32,864.00 32,848.50 32,859.20 532.2K
10:10 32,859.10 32,865.50 32,850.70 32,852.00 452.1K
10:15 32,852.10 32,853.80 32,831.50 32,831.50 421.7K
10:20 32,826.90 32,841.70 32,825.30 32,826.80 433.4K
10:25 32,827.20 32,837.70 32,827.20 32,836.30 403.2K
10:30 32,837.10 32,839.30 32,830.60 32,831.90 418.9K
10:35 32,840.30 32,866.50 32,840.30 32,849.20 432.7K
10:40 32,847.40 32,854.10 32,844.90 32,848.50 320.0K
10:45 32,850.70 32,863.10 32,847.90 32,862.70 293.0K
10:50 32,862.20 32,868.60 32,847.30 32,864.70 472.3K
10:55 32,865.90 32,869.70 32,858.40 32,865.80 587.8K
11:00 32,866.80 32,891.90 32,866.80 32,885.00 367.7K
11:05 32,886.80 32,907.90 32,883.90 32,901.80 726.2K
11:10 32,900.10 32,903.30 32,896.00 32,899.70 492.3K
11:15 32,899.60 32,899.60 32,868.20 32,872.20 754.1K
11:20 32,872.90 32,888.30 32,868.70 32,887.90 548.9K
11:25 32,885.90 32,888.00 32,861.70 32,862.90 605.5K
11:30 32,860.80 32,862.70 32,849.50 32,855.90 953.3K
11:35 32,854.90 32,854.90 32,817.50 32,818.60 807.9K
11:40 32,818.10 32,832.00 32,818.10 32,823.80 441.1K
11:45 32,823.10 32,823.10 32,798.00 32,798.70 630.7K
11:50 32,796.60 32,870.20 32,796.40 32,860.70 1,576.1K
11:55 32,858.90 32,883.20 32,858.90 32,879.50 1,515.7K
12:00 32,878.10 32,878.10 32,838.50 32,840.80 744.0K
12:05 32,848.00 32,855.20 32,836.10 32,854.90 640.6K
12:10 32,850.40 32,859.80 32,842.90 32,842.90 509.1K
12:15 32,844.00 32,847.80 32,830.10 32,830.50 439.7K
12:20 32,829.10 32,852.40 32,823.10 32,850.00 375.6K
12:25 32,847.10 32,850.00 32,827.40 32,827.90 327.6K
12:30 32,827.50 32,827.50 32,814.10 32,815.80 333.8K
12:35 32,816.60 32,822.80 32,810.50 32,817.40 779.7K
12:40 32,817.70 32,838.10 32,817.40 32,832.10 448.7K
12:45 32,831.10 32,832.90 32,811.10 32,812.90 339.0K
12:50 32,814.30 32,834.20 32,814.30 32,830.60 412.1K
12:55 32,829.70 32,832.40 32,822.00 32,832.40 164.2K
13:00 32,832.80 32,863.90 32,832.80 32,851.40 353.0K
13:05 32,850.60 32,859.10 32,842.60 32,856.10 278.6K
13:10 32,855.50 32,857.70 32,844.30 32,847.30 301.6K
13:15 32,847.20 32,872.50 32,847.20 32,872.40 483.4K
13:20 32,879.80 32,893.80 32,879.80 32,893.80 433.7K
13:25 32,893.20 32,900.70 32,888.60 32,900.70 209.4K
13:30 32,897.60 32,898.50 32,885.20 32,886.30 187.6K
13:35 32,886.00 32,887.40 32,880.30 32,880.50 202.0K
13:40 32,881.00 32,881.20 32,870.20 32,870.20 136.8K
13:45 32,870.50 32,874.60 32,859.50 32,862.40 313.6K
13:50 32,862.30 32,875.40 32,862.30 32,873.10 244.7K
13:55 32,873.10 32,882.70 32,873.00 32,878.00 200.4K
14:00 32,879.10 32,879.40 32,865.20 32,867.00 187.8K
14:05 32,866.80 32,868.90 32,856.60 32,856.60 219.3K
14:10 32,857.60 32,869.50 32,857.60 32,867.60 177.5K
14:15 32,868.00 32,868.70 32,852.80 32,860.70 227.0K
14:20 32,860.00 32,872.10 32,860.00 32,865.50 302.4K
14:25 32,865.10 32,869.60 32,861.50 32,864.50 183.7K
14:30 32,864.80 32,864.80 32,842.90 32,844.50 206.7K
14:35 32,844.80 32,845.60 32,819.80 32,823.40 342.9K
14:40 32,824.20 32,836.30 32,824.20 32,830.90 233.1K
14:45 32,830.40 32,830.40 32,816.00 32,819.20 226.6K
14:50 32,821.60 32,826.70 32,816.30 32,816.30 150.2K
14:55 32,816.90 32,817.40 32,790.20 32,790.20 256.3K
15:00 32,789.20 32,803.90 32,786.00 32,798.40 309.7K
15:05 32,797.20 32,802.40 32,795.60 32,798.10 176.0K
15:10 32,798.60 32,816.30 32,798.60 32,814.00 190.9K
15:15 32,812.20 32,812.20 32,798.30 32,801.80 167.5K
15:20 32,802.00 32,809.00 32,790.80 32,791.70 253.4K
15:25 32,793.40 32,799.10 32,783.70 32,788.10 594.9K
15:30 32,788.20 32,821.40 32,786.20 32,815.70 502.8K
15:35 32,813.60 32,836.10 32,812.60 32,835.00 288.1K
15:40 32,832.80 32,858.50 32,832.80 32,858.50 403.4K
15:45 32,860.00 32,877.80 32,858.10 32,874.00 587.9K
15:50 32,874.20 32,877.00 32,868.00 32,877.00 465.5K
15:55 32,874.50 32,896.50 32,871.20 32,871.70 624.8K
16:00 32,879.90 32,880.90 32,835.40 32,836.20 591.2K
16:05 32,832.20 32,848.70 32,822.10 32,848.70 294.1K
16:10 32,849.80 32,849.80 32,814.70 32,820.00 531.9K
16:15 32,820.20 32,829.10 32,771.90 32,779.00 594.1K
16:20 32,778.50 32,802.00 32,768.70 32,799.40 424.9K
16:25 32,800.40 32,800.90 32,784.80 32,784.80 443.8K
16:30 32,790.40 32,790.40 32,777.90 32,781.90 451.7K
16:35 32,783.20 32,803.70 32,783.20 32,803.40 405.8K
16:40 32,803.70 32,846.70 32,801.00 32,846.70 573.8K
16:45 32,843.90 32,877.40 32,843.90 32,875.60 559.0K
16:50 32,874.70 32,891.50 32,872.90 32,887.70 638.0K
16:55 32,888.30 32,902.60 32,883.80 32,897.60 509.7K
17:00 32,899.90 32,903.30 32,880.60 32,882.40 708.3K
17:05 32,891.40 32,904.70 32,888.40 32,898.40 836.6K
17:10 32,897.30 32,906.80 32,891.00 32,893.20 703.9K
17:15 32,896.00 32,896.60 32,882.80 32,883.00 990.9K
17:20 32,880.30 32,898.70 32,880.30 32,895.80 1,133.0K
17:25 32,896.30 32,931.00 32,896.30 32,931.00 1,435.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし