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 33,386.20 33,422.60 33,365.70 33,371.50 2,135.8K
09:05 33,366.50 33,375.30 33,346.60 33,374.00 706.4K
09:10 33,370.90 33,398.20 33,360.50 33,397.80 412.3K
09:15 33,397.30 33,422.10 33,395.00 33,421.90 546.1K
09:20 33,417.50 33,417.50 33,394.50 33,398.20 576.1K
09:25 33,397.40 33,399.00 33,327.50 33,327.50 539.6K
09:30 33,326.10 33,329.00 33,300.00 33,305.00 692.2K
09:35 33,302.50 33,322.80 33,287.90 33,287.90 474.6K
09:40 33,290.90 33,317.80 33,281.90 33,317.80 955.2K
09:45 33,317.40 33,328.30 33,316.40 33,319.50 424.4K
09:50 33,323.40 33,332.60 33,303.70 33,303.70 357.8K
09:55 33,305.40 33,305.40 33,274.00 33,290.30 376.5K
10:00 33,287.90 33,322.30 33,272.30 33,321.80 681.0K
10:05 33,320.40 33,331.30 33,304.20 33,304.20 471.0K
10:10 33,296.90 33,326.50 33,287.20 33,325.50 318.1K
10:15 33,326.70 33,339.90 33,325.50 33,334.20 254.6K
10:20 33,332.40 33,354.80 33,329.40 33,354.80 382.9K
10:25 33,353.90 33,354.10 33,336.50 33,346.40 548.5K
10:30 33,345.00 33,366.90 33,342.00 33,366.90 469.4K
10:35 33,367.20 33,374.30 33,361.70 33,373.60 314.1K
10:40 33,374.00 33,393.70 33,372.90 33,393.20 372.4K
10:45 33,391.50 33,406.60 33,390.30 33,400.40 307.5K
10:50 33,399.50 33,403.60 33,389.90 33,393.20 408.1K
10:55 33,394.50 33,413.60 33,393.30 33,412.90 304.3K
11:00 33,413.10 33,416.60 33,394.90 33,395.60 541.3K
11:05 33,394.10 33,401.50 33,380.50 33,385.50 504.8K
11:10 33,381.90 33,381.90 33,356.70 33,364.10 411.1K
11:15 33,365.00 33,379.40 33,364.50 33,379.40 295.9K
11:20 33,372.30 33,376.00 33,355.20 33,358.50 409.1K
11:25 33,358.60 33,372.70 33,352.90 33,372.00 342.7K
11:30 33,370.90 33,382.90 33,364.70 33,374.90 230.1K
11:35 33,372.60 33,406.70 33,372.60 33,406.70 293.2K
11:40 33,404.60 33,408.70 33,395.30 33,398.70 285.8K
11:45 33,395.60 33,395.60 33,376.10 33,376.10 261.4K
11:50 33,372.30 33,373.20 33,336.60 33,337.60 288.0K
11:55 33,336.70 33,343.30 33,330.90 33,342.20 230.9K
12:00 33,351.20 33,354.70 33,343.20 33,349.30 332.5K
12:05 33,349.50 33,349.50 33,335.20 33,341.60 246.3K
12:10 33,341.20 33,372.00 33,339.40 33,372.00 408.6K
12:15 33,368.40 33,369.50 33,361.30 33,363.70 270.8K
12:20 33,365.10 33,385.80 33,358.50 33,385.80 454.3K
12:25 33,385.40 33,408.00 33,384.30 33,408.00 481.1K
12:30 33,407.70 33,409.00 33,388.40 33,394.70 315.2K
12:35 33,396.50 33,409.20 33,396.50 33,400.80 202.4K
12:40 33,401.50 33,404.70 33,398.00 33,400.10 178.1K
12:45 33,401.30 33,409.20 33,399.90 33,408.20 186.3K
12:50 33,404.50 33,404.50 33,397.60 33,398.00 207.2K
12:55 33,399.20 33,399.70 33,391.00 33,391.00 241.5K
13:00 33,388.80 33,407.20 33,382.40 33,392.70 506.0K
13:05 33,390.50 33,395.10 33,388.20 33,388.70 271.7K
13:10 33,387.40 33,387.40 33,379.00 33,385.30 156.5K
13:15 33,386.40 33,398.40 33,386.40 33,390.60 264.2K
13:20 33,392.80 33,413.50 33,392.80 33,411.00 228.1K
13:25 33,410.70 33,410.70 33,399.90 33,405.90 144.1K
13:30 33,405.70 33,407.70 33,393.70 33,393.70 149.1K
13:35 33,392.90 33,406.90 33,392.00 33,394.70 165.8K
13:40 33,395.00 33,395.00 33,386.60 33,389.90 148.5K
13:45 33,387.80 33,400.00 33,383.70 33,400.00 322.9K
13:50 33,399.60 33,409.50 33,399.60 33,407.50 163.3K
13:55 33,407.90 33,421.20 33,405.10 33,417.70 375.5K
14:00 33,417.60 33,425.10 33,410.50 33,424.80 231.9K
14:05 33,428.70 33,440.10 33,424.50 33,426.90 463.4K
14:10 33,427.60 33,430.30 33,420.00 33,420.40 207.8K
14:15 33,420.00 33,422.00 33,406.00 33,406.40 228.1K
14:20 33,404.50 33,406.20 33,397.50 33,397.60 309.7K
14:25 33,400.60 33,405.20 33,390.40 33,400.80 469.4K
14:30 33,402.60 33,407.60 33,396.20 33,396.20 390.1K
14:35 33,394.40 33,401.80 33,389.70 33,389.70 273.1K
14:40 33,389.30 33,395.80 33,377.80 33,380.80 198.3K
14:45 33,380.00 33,380.00 33,362.50 33,371.90 329.8K
14:50 33,370.20 33,385.00 33,359.90 33,385.00 500.4K
14:55 33,385.00 33,392.00 33,383.20 33,392.00 216.6K
15:00 33,394.90 33,399.80 33,393.10 33,396.20 324.9K
15:05 33,396.00 33,403.50 33,390.80 33,399.30 288.1K
15:10 33,400.10 33,410.40 33,389.70 33,396.60 499.7K
15:15 33,396.60 33,405.20 33,394.40 33,394.40 278.5K
15:20 33,394.10 33,394.10 33,383.50 33,388.50 260.4K
15:25 33,388.00 33,394.80 33,385.90 33,394.80 214.0K
15:30 33,388.00 33,394.30 33,371.80 33,391.90 803.8K
15:35 33,388.00 33,390.20 33,369.70 33,386.30 391.7K
15:40 33,387.60 33,391.40 33,372.60 33,374.10 574.5K
15:45 33,372.30 33,373.00 33,346.00 33,347.30 482.3K
15:50 33,347.00 33,353.50 33,320.40 33,322.60 1,146.3K
15:55 33,325.90 33,331.40 33,321.60 33,331.30 591.3K
16:00 33,331.80 33,334.40 33,302.80 33,305.30 619.3K
16:05 33,304.70 33,328.40 33,304.70 33,317.70 526.9K
16:10 33,319.90 33,329.60 33,300.90 33,313.80 762.6K
16:15 33,311.90 33,316.90 33,264.00 33,275.80 492.3K
16:20 33,279.40 33,304.80 33,251.90 33,304.80 564.5K
16:25 33,304.50 33,313.10 33,300.30 33,303.00 286.8K
16:30 33,299.80 33,310.10 33,297.50 33,304.80 314.4K
16:35 33,302.50 33,307.20 33,286.90 33,293.50 389.5K
16:40 33,296.80 33,308.10 33,295.90 33,307.60 523.1K
16:45 33,307.30 33,318.80 33,302.30 33,307.30 803.0K
16:50 33,308.00 33,309.00 33,282.20 33,283.00 671.8K
16:55 33,284.90 33,297.60 33,284.90 33,291.50 478.9K
17:00 33,297.60 33,298.00 33,285.50 33,292.50 572.9K
17:05 33,293.80 33,305.60 33,278.00 33,278.60 593.7K
17:10 33,281.10 33,284.60 33,251.10 33,284.60 721.1K
17:15 33,284.70 33,290.80 33,264.40 33,264.40 508.7K
17:20 33,267.20 33,281.30 33,265.80 33,272.80 940.0K
17:25 33,277.60 33,307.30 33,277.50 33,307.30 1,167.9K
17:35 33,296.80 33,296.80 33,296.80 33,296.80 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