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 33,175.50 33,298.70 33,175.50 33,255.50 3,693.1K
09:05 33,259.20 33,260.70 33,209.90 33,222.20 804.8K
09:10 33,228.70 33,241.90 33,210.50 33,237.00 821.8K
09:15 33,236.60 33,250.50 33,227.20 33,238.00 922.0K
09:20 33,236.10 33,274.30 33,233.10 33,233.10 799.7K
09:25 33,224.00 33,226.60 33,143.80 33,143.80 1,153.0K
09:30 33,142.40 33,143.90 33,090.40 33,090.40 1,138.8K
09:35 33,089.00 33,097.90 33,070.30 33,070.30 1,091.8K
09:40 33,064.60 33,086.20 33,025.90 33,025.90 947.3K
09:45 33,023.80 33,087.30 33,020.50 33,066.50 616.7K
09:50 33,068.50 33,085.10 33,062.00 33,075.50 682.4K
09:55 33,075.00 33,095.80 33,047.10 33,047.90 907.9K
10:00 33,047.40 33,053.20 33,008.30 33,008.70 780.0K
10:05 33,010.40 33,033.70 33,004.30 33,030.30 760.1K
10:10 33,028.10 33,050.60 33,011.60 33,021.50 1,037.9K
10:15 33,022.00 33,028.60 32,985.80 33,013.30 902.3K
10:20 33,013.40 33,013.40 32,968.40 32,974.60 908.2K
10:25 32,973.80 32,976.80 32,939.30 32,945.20 1,091.7K
10:30 32,946.40 32,975.20 32,936.00 32,965.60 1,285.2K
10:35 32,973.30 32,988.10 32,912.10 32,919.40 1,239.7K
10:40 32,919.70 32,961.20 32,919.70 32,956.30 551.0K
10:45 32,954.40 32,963.30 32,942.30 32,942.70 897.7K
10:50 32,948.40 32,962.90 32,934.90 32,936.40 719.4K
10:55 32,939.00 32,939.00 32,919.30 32,922.60 811.5K
11:00 32,921.40 32,921.40 32,862.80 32,871.50 1,652.3K
11:05 32,873.20 32,873.30 32,815.00 32,834.10 1,320.1K
11:10 32,828.60 32,837.50 32,802.10 32,806.20 2,468.1K
11:15 32,802.10 32,837.60 32,796.60 32,830.60 1,163.3K
11:20 32,829.30 32,832.00 32,804.20 32,817.00 1,453.8K
11:25 32,820.00 32,840.70 32,809.30 32,836.40 1,320.8K
11:30 32,833.50 32,846.40 32,803.40 32,811.20 1,784.5K
11:35 32,807.30 32,819.20 32,805.00 32,818.90 946.3K
11:40 32,818.30 32,824.70 32,785.00 32,788.30 1,524.3K
11:45 32,788.00 32,795.90 32,774.90 32,779.70 1,459.1K
11:50 32,780.50 32,784.30 32,735.10 32,735.10 1,535.2K
11:55 32,734.40 32,775.60 32,734.40 32,771.00 1,271.2K
12:00 32,774.50 32,790.60 32,760.40 32,790.60 926.8K
12:05 32,793.10 32,803.20 32,786.70 32,792.40 951.4K
12:10 32,792.80 32,812.30 32,791.90 32,800.00 658.7K
12:15 32,800.30 32,810.40 32,794.60 32,802.70 576.9K
12:20 32,803.10 32,811.30 32,795.40 32,797.30 728.3K
12:25 32,796.30 32,829.40 32,793.70 32,825.00 544.6K
12:30 32,819.90 32,819.90 32,788.00 32,802.70 922.0K
12:35 32,805.70 32,822.30 32,805.70 32,813.90 514.8K
12:40 32,813.60 32,832.10 32,804.70 32,831.60 520.2K
12:45 32,832.70 32,876.70 32,831.10 32,871.90 793.2K
12:50 32,871.80 32,912.20 32,871.80 32,912.00 858.4K
12:55 32,913.00 32,942.90 32,913.00 32,942.90 603.0K
13:00 32,944.00 32,967.50 32,943.60 32,963.30 536.0K
13:05 32,963.60 32,963.60 32,941.40 32,951.80 393.8K
13:10 32,951.80 32,966.10 32,948.80 32,964.10 266.8K
13:15 32,963.90 32,974.90 32,963.80 32,974.90 388.6K
13:20 32,975.00 32,991.00 32,970.20 32,986.10 591.7K
13:25 32,987.10 32,992.00 32,977.10 32,992.00 349.4K
13:30 32,995.10 32,995.80 32,957.90 32,959.90 420.2K
13:35 32,959.80 32,975.70 32,956.80 32,971.70 285.4K
13:40 32,971.40 32,971.40 32,950.40 32,955.50 462.8K
13:45 32,957.40 32,986.30 32,957.40 32,986.30 241.4K
13:50 32,986.10 32,994.80 32,984.00 32,991.00 269.7K
13:55 32,989.90 32,997.60 32,985.60 32,991.00 300.5K
14:00 32,990.90 33,025.80 32,989.80 33,018.50 619.0K
14:05 33,018.40 33,037.60 33,018.40 33,035.20 341.0K
14:10 33,037.10 33,042.10 33,032.00 33,041.80 242.6K
14:15 33,042.20 33,060.80 33,042.20 33,060.30 332.0K
14:20 33,060.00 33,075.30 33,056.10 33,067.70 237.4K
14:25 33,067.40 33,067.40 33,042.90 33,047.30 424.0K
14:30 33,058.40 33,067.90 33,049.40 33,067.90 329.7K
14:35 33,068.10 33,084.20 33,065.90 33,083.60 286.5K
14:40 33,084.90 33,095.30 33,078.40 33,088.20 394.6K
14:45 33,088.50 33,088.50 33,059.40 33,072.00 493.2K
14:50 33,072.10 33,089.90 33,065.30 33,089.50 266.4K
14:55 33,089.20 33,093.00 33,076.40 33,092.80 303.0K
15:00 33,095.40 33,099.60 33,074.70 33,076.70 509.2K
15:05 33,078.10 33,102.30 33,073.80 33,101.00 309.0K
15:10 33,101.40 33,144.10 33,101.40 33,144.10 484.5K
15:15 33,145.40 33,154.20 33,130.30 33,154.20 351.9K
15:20 33,154.70 33,168.50 33,154.70 33,161.20 410.4K
15:25 33,156.20 33,162.80 33,144.30 33,144.30 295.5K
15:30 33,138.10 33,150.60 33,127.70 33,140.00 657.5K
15:35 33,137.70 33,154.80 33,136.10 33,149.00 578.8K
15:40 33,143.30 33,181.60 33,135.20 33,178.30 537.3K
15:45 33,178.00 33,191.30 33,172.70 33,174.00 520.4K
15:50 33,172.00 33,200.80 33,168.40 33,200.80 634.2K
15:55 33,198.80 33,212.00 33,169.30 33,179.00 417.2K
16:00 33,189.10 33,199.40 33,178.50 33,178.50 484.1K
16:05 33,179.40 33,185.00 33,166.10 33,180.60 358.6K
16:10 33,180.40 33,238.90 33,178.30 33,235.10 465.7K
16:15 33,236.70 33,241.90 33,216.00 33,216.00 714.5K
16:20 33,216.30 33,217.90 33,177.60 33,189.60 533.7K
16:25 33,190.50 33,230.40 33,190.50 33,220.60 495.6K
16:30 33,220.10 33,236.60 33,200.00 33,236.60 855.2K
16:35 33,232.90 33,252.20 33,214.50 33,238.60 583.4K
16:40 33,245.10 33,274.40 33,240.60 33,274.40 585.5K
16:45 33,271.70 33,320.70 33,269.90 33,319.00 687.4K
16:50 33,319.70 33,325.00 33,299.00 33,301.90 497.4K
16:55 33,300.30 33,319.70 33,300.30 33,308.10 444.3K
17:00 33,311.70 33,322.50 33,273.20 33,274.80 809.3K
17:05 33,278.20 33,280.00 33,260.40 33,278.00 561.8K
17:10 33,277.80 33,302.20 33,277.80 33,288.90 1,136.1K
17:15 33,285.70 33,310.10 33,284.30 33,309.60 711.7K
17:20 33,308.80 33,318.70 33,282.10 33,317.40 1,159.8K
17:25 33,316.70 33,335.90 33,309.80 33,331.50 1,136.8K
17:35 33,364.10 33,364.10 33,364.10 33,364.10 27,611.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし