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 32,788.00 32,847.60 32,780.50 32,847.00 3,601.5K
09:05 32,852.60 32,875.20 32,852.60 32,871.40 689.7K
09:10 32,867.20 32,870.20 32,814.60 32,818.70 679.3K
09:15 32,819.40 32,851.30 32,819.40 32,851.30 583.2K
09:20 32,852.00 32,863.50 32,846.60 32,846.60 472.1K
09:25 32,846.00 32,849.50 32,835.80 32,849.00 433.2K
09:30 32,849.10 32,878.00 32,849.10 32,873.70 498.9K
09:35 32,875.00 32,926.00 32,874.80 32,926.00 626.5K
09:40 32,925.30 32,927.80 32,898.80 32,904.60 626.2K
09:45 32,904.60 32,957.00 32,903.60 32,947.80 488.6K
09:50 32,943.40 32,957.00 32,939.70 32,948.60 532.0K
09:55 32,946.60 32,958.00 32,944.00 32,954.80 509.6K
10:00 32,960.60 33,000.80 32,960.60 33,000.80 763.2K
10:05 32,998.20 33,003.90 32,986.60 32,997.60 528.5K
10:10 32,999.50 33,020.50 32,989.00 32,989.00 854.1K
10:15 32,985.10 32,985.10 32,960.10 32,960.10 490.4K
10:20 32,960.50 33,005.80 32,960.30 33,005.80 893.0K
10:25 33,007.70 33,018.00 33,003.30 33,011.40 325.2K
10:30 33,008.30 33,011.00 32,997.20 32,998.00 415.7K
10:35 32,994.60 33,000.40 32,986.40 32,987.10 431.6K
10:40 32,982.40 33,010.90 32,978.30 33,010.90 534.1K
10:45 33,011.40 33,016.20 32,989.60 32,990.80 435.4K
10:50 32,990.10 33,010.50 32,990.10 33,001.60 481.1K
10:55 33,000.50 33,006.50 32,988.10 32,997.30 364.0K
11:00 32,990.30 32,991.80 32,979.80 32,991.30 457.2K
11:05 32,991.80 33,007.50 32,988.10 33,007.50 293.2K
11:10 33,007.90 33,044.20 33,007.90 33,043.70 777.9K
11:15 33,043.10 33,067.30 33,039.90 33,067.10 670.3K
11:20 33,067.10 33,076.80 33,062.40 33,070.30 811.4K
11:25 33,066.60 33,085.70 33,062.90 33,080.40 535.8K
11:30 33,080.20 33,087.10 33,079.30 33,086.80 274.8K
11:35 33,091.80 33,107.00 33,091.10 33,102.80 616.3K
11:40 33,104.20 33,106.80 33,100.70 33,102.50 376.6K
11:45 33,102.70 33,108.50 33,097.10 33,104.40 637.5K
11:50 33,104.90 33,115.80 33,079.80 33,079.80 904.8K
11:55 33,080.70 33,080.90 33,056.50 33,056.50 474.0K
12:00 33,059.10 33,075.70 33,058.50 33,067.30 299.8K
12:05 33,065.70 33,075.80 33,064.80 33,070.50 306.3K
12:10 33,070.40 33,072.40 33,065.80 33,071.70 241.0K
12:15 33,071.00 33,073.80 33,064.70 33,073.80 285.2K
12:20 33,073.00 33,076.30 33,069.40 33,075.70 212.1K
12:25 33,075.90 33,084.70 33,075.50 33,081.80 399.8K
12:30 33,081.40 33,086.20 33,055.70 33,059.50 299.9K
12:35 33,060.30 33,070.80 33,059.40 33,065.10 313.7K
12:40 33,066.10 33,088.10 33,066.10 33,088.10 753.6K
12:45 33,087.30 33,099.10 33,085.50 33,091.20 557.1K
12:50 33,087.10 33,106.50 33,087.10 33,106.50 344.6K
12:55 33,106.10 33,111.50 33,099.70 33,110.90 472.0K
13:00 33,111.30 33,128.20 33,105.90 33,127.60 271.3K
13:05 33,125.80 33,134.30 33,125.80 33,131.70 578.9K
13:10 33,132.70 33,135.80 33,119.40 33,125.70 311.4K
13:15 33,127.30 33,134.50 33,126.40 33,128.30 796.0K
13:20 33,128.70 33,138.10 33,128.00 33,134.90 380.5K
13:25 33,136.00 33,145.50 33,135.60 33,137.00 308.0K
13:30 33,137.00 33,142.60 33,123.60 33,123.60 585.1K
13:35 33,121.60 33,129.90 33,106.40 33,106.40 316.0K
13:40 33,103.70 33,109.90 33,055.40 33,063.00 658.5K
13:45 33,055.30 33,079.00 33,026.20 33,028.40 709.7K
13:50 33,030.50 33,030.80 33,021.10 33,022.60 431.6K
13:55 33,017.00 33,038.00 33,015.70 33,036.50 405.8K
14:00 33,034.30 33,038.70 33,021.20 33,024.00 334.8K
14:05 33,021.80 33,031.30 33,018.30 33,026.90 209.2K
14:10 33,027.00 33,029.70 33,004.20 33,004.20 323.0K
14:15 33,003.70 33,012.40 32,998.00 33,011.50 549.5K
14:20 33,011.80 33,013.00 32,997.70 32,998.10 286.4K
14:25 32,998.20 32,998.70 32,988.20 32,988.20 143.9K
14:30 32,986.10 32,986.10 32,952.80 32,953.70 295.5K
14:35 32,957.30 32,961.30 32,943.60 32,952.70 412.8K
14:40 32,952.40 32,962.90 32,951.60 32,959.60 211.2K
14:45 32,960.40 32,961.60 32,955.70 32,961.20 198.8K
14:50 32,960.60 32,960.60 32,935.50 32,936.20 371.7K
14:55 32,937.80 32,942.40 32,936.90 32,940.00 213.0K
15:00 32,940.40 32,958.00 32,940.00 32,958.00 442.8K
15:05 32,958.10 32,963.30 32,950.70 32,963.20 177.6K
15:10 32,963.50 32,985.60 32,961.40 32,983.70 318.6K
15:15 32,983.90 32,991.70 32,981.90 32,982.90 241.8K
15:20 32,983.40 32,986.00 32,973.80 32,973.80 423.2K
15:25 32,974.30 32,998.20 32,973.10 32,996.80 256.1K
15:30 32,988.80 32,993.50 32,970.60 32,977.00 508.2K
15:35 32,977.30 32,979.50 32,955.20 32,957.30 549.4K
15:40 32,956.90 32,956.90 32,938.80 32,945.40 407.6K
15:45 32,945.00 32,960.10 32,936.40 32,940.60 826.8K
15:50 32,936.40 32,939.20 32,925.20 32,933.80 504.5K
15:55 32,933.80 32,949.60 32,931.60 32,948.20 425.5K
16:00 32,936.20 32,956.00 32,928.70 32,942.40 502.6K
16:05 32,947.30 32,960.90 32,932.40 32,932.40 424.9K
16:10 32,933.60 32,935.20 32,923.20 32,931.70 423.1K
16:15 32,932.30 32,932.30 32,911.70 32,912.80 487.1K
16:20 32,916.90 32,935.30 32,904.60 32,905.20 577.5K
16:25 32,905.80 32,918.60 32,905.80 32,911.00 381.1K
16:30 32,912.20 32,932.00 32,912.20 32,921.60 842.9K
16:35 32,918.50 32,924.20 32,908.10 32,912.00 797.6K
16:40 32,914.10 32,924.40 32,894.30 32,894.30 592.8K
16:45 32,891.50 32,905.10 32,876.40 32,879.30 779.3K
16:50 32,881.00 32,900.70 32,880.50 32,900.70 785.4K
16:55 32,900.90 32,918.10 32,899.80 32,916.90 474.6K
17:00 32,917.20 32,961.60 32,917.20 32,958.10 885.0K
17:05 32,955.80 32,962.30 32,946.70 32,959.20 568.2K
17:10 32,960.40 32,961.00 32,947.90 32,951.90 601.3K
17:15 32,951.60 32,965.70 32,947.50 32,964.80 816.6K
17:20 32,965.90 32,975.40 32,965.90 32,974.20 879.0K
17:25 32,977.60 32,979.70 32,962.80 32,975.60 1,260.1K
17:35 32,963.90 32,963.90 32,963.90 32,963.90 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