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 33,431.70 33,431.70 33,387.60 33,430.90 3,021.0K
09:05 33,432.60 33,481.00 33,432.60 33,480.60 1,399.6K
09:10 33,479.40 33,479.40 33,448.90 33,455.50 476.4K
09:15 33,457.10 33,460.60 33,351.00 33,351.60 1,060.3K
09:20 33,353.20 33,353.20 33,312.60 33,314.10 595.4K
09:25 33,309.60 33,323.00 33,298.40 33,323.00 780.4K
09:30 33,328.60 33,334.70 33,320.50 33,320.80 499.7K
09:35 33,321.70 33,321.90 33,293.80 33,296.80 506.8K
09:40 33,298.20 33,322.50 33,292.70 33,305.30 492.4K
09:45 33,306.50 33,335.40 33,297.30 33,335.40 303.0K
09:50 33,339.40 33,368.20 33,339.40 33,364.00 380.2K
09:55 33,362.60 33,364.40 33,345.40 33,345.70 415.7K
10:00 33,345.90 33,373.20 33,345.90 33,362.50 753.4K
10:05 33,362.30 33,362.30 33,280.90 33,287.90 1,609.8K
10:10 33,289.60 33,301.00 33,277.00 33,301.00 2,825.0K
10:15 33,299.50 33,301.60 33,275.00 33,278.90 1,561.2K
10:20 33,279.70 33,300.40 33,252.40 33,252.40 1,034.5K
10:25 33,253.60 33,254.00 33,219.90 33,232.10 682.4K
10:30 33,236.10 33,242.00 33,217.80 33,217.80 522.3K
10:35 33,219.30 33,227.40 33,199.10 33,224.50 548.0K
10:40 33,224.50 33,224.50 33,198.10 33,213.50 519.2K
10:45 33,213.20 33,238.00 33,212.70 33,236.40 316.1K
10:50 33,237.80 33,241.00 33,219.10 33,225.60 458.3K
10:55 33,227.40 33,249.20 33,213.50 33,240.50 328.7K
11:00 33,238.30 33,238.30 33,217.10 33,217.80 440.5K
11:05 33,219.20 33,230.70 33,216.90 33,229.70 276.7K
11:10 33,226.10 33,230.50 33,209.10 33,227.80 346.1K
11:15 33,226.70 33,252.10 33,221.90 33,252.10 284.1K
11:20 33,253.60 33,269.80 33,246.60 33,269.80 601.8K
11:25 33,272.20 33,280.70 33,269.20 33,278.70 412.0K
11:30 33,278.30 33,289.40 33,266.40 33,289.40 381.4K
11:35 33,290.20 33,299.10 33,282.50 33,284.70 354.9K
11:40 33,285.20 33,290.30 33,281.30 33,289.40 246.2K
11:45 33,291.30 33,294.20 33,282.90 33,290.70 251.7K
11:50 33,292.30 33,298.80 33,287.00 33,287.30 308.6K
11:55 33,287.20 33,287.90 33,278.40 33,287.50 201.5K
12:00 33,288.40 33,299.50 33,268.90 33,287.70 570.7K
12:05 33,288.40 33,348.80 33,288.40 33,348.10 564.2K
12:10 33,348.60 33,413.20 33,348.60 33,412.20 1,128.6K
12:15 33,420.30 33,502.70 33,416.10 33,502.70 1,252.3K
12:20 33,505.60 33,510.30 33,477.10 33,501.70 1,183.3K
12:25 33,501.90 33,537.90 33,501.90 33,526.20 769.8K
12:30 33,534.50 33,545.40 33,502.40 33,505.30 581.3K
12:35 33,503.80 33,518.00 33,494.10 33,518.00 665.7K
12:40 33,514.50 33,551.50 33,514.50 33,548.00 928.8K
12:45 33,548.60 33,580.20 33,543.70 33,580.20 1,559.4K
12:50 33,579.70 33,596.20 33,541.70 33,595.00 1,763.0K
12:55 33,592.10 33,592.10 33,569.30 33,580.00 621.4K
13:00 33,589.10 33,596.00 33,570.20 33,589.40 852.2K
13:05 33,588.00 33,588.00 33,564.70 33,573.60 780.1K
13:10 33,573.70 33,609.30 33,573.30 33,606.50 999.7K
13:15 33,605.10 33,610.20 33,595.20 33,604.00 529.3K
13:20 33,604.40 33,616.80 33,596.70 33,616.00 615.4K
13:25 33,616.30 33,625.80 33,591.30 33,591.30 602.5K
13:30 33,594.20 33,600.20 33,570.40 33,572.50 389.3K
13:35 33,572.60 33,575.80 33,561.20 33,564.90 961.0K
13:40 33,566.20 33,590.40 33,566.20 33,590.40 727.8K
13:45 33,590.40 33,590.40 33,558.50 33,560.40 456.9K
13:50 33,556.00 33,556.80 33,533.60 33,545.50 489.4K
13:55 33,546.00 33,552.70 33,536.10 33,552.70 316.6K
14:00 33,546.60 33,553.80 33,534.70 33,542.60 447.5K
14:05 33,542.70 33,547.00 33,534.90 33,540.60 442.6K
14:10 33,539.80 33,539.80 33,490.30 33,490.30 299.1K
14:15 33,489.90 33,489.90 33,466.20 33,481.20 255.3K
14:20 33,484.20 33,495.80 33,481.60 33,492.70 282.0K
14:25 33,496.30 33,508.20 33,496.30 33,498.10 224.1K
14:30 33,501.80 33,507.00 33,484.70 33,486.90 275.2K
14:35 33,486.50 33,501.30 33,483.00 33,495.50 230.3K
14:40 33,502.40 33,536.50 33,502.40 33,536.50 478.4K
14:45 33,536.50 33,559.70 33,536.50 33,559.30 199.7K
14:50 33,557.10 33,557.10 33,543.20 33,547.40 241.2K
14:55 33,547.60 33,548.50 33,527.40 33,539.20 320.0K
15:00 33,534.80 33,535.70 33,518.80 33,520.40 327.4K
15:05 33,520.00 33,545.90 33,520.00 33,535.30 365.4K
15:10 33,535.10 33,536.90 33,527.90 33,528.50 357.7K
15:15 33,528.20 33,528.80 33,341.90 33,345.00 3,783.7K
15:20 33,340.60 33,365.50 33,317.30 33,358.50 630.5K
15:25 33,356.30 33,413.30 33,354.40 33,413.30 530.5K
15:30 33,407.30 33,427.80 33,404.60 33,418.60 417.9K
15:35 33,422.10 33,422.10 33,406.80 33,416.80 279.6K
15:40 33,418.20 33,440.10 33,413.20 33,436.50 583.7K
15:45 33,441.40 33,492.60 33,441.40 33,491.30 559.5K
15:50 33,491.00 33,509.70 33,486.30 33,509.70 440.8K
15:55 33,510.40 33,543.30 33,500.90 33,535.70 702.0K
16:00 33,536.20 33,561.00 33,528.00 33,560.90 709.2K
16:05 33,561.00 33,583.10 33,561.00 33,578.80 751.5K
16:10 33,579.00 33,579.00 33,545.60 33,545.70 409.1K
16:15 33,545.10 33,572.50 33,529.80 33,570.50 809.1K
16:20 33,570.70 33,589.50 33,564.90 33,585.20 560.9K
16:25 33,584.80 33,597.00 33,580.30 33,595.50 617.1K
16:30 33,600.70 33,630.20 33,598.40 33,629.50 949.6K
16:35 33,630.80 33,632.50 33,618.00 33,627.90 517.9K
16:40 33,629.70 33,646.90 33,626.20 33,639.60 733.1K
16:45 33,638.90 33,654.00 33,636.90 33,642.40 966.3K
16:50 33,640.30 33,662.70 33,640.30 33,660.50 559.3K
16:55 33,660.70 33,667.80 33,654.10 33,665.60 905.0K
17:00 33,668.30 33,675.30 33,644.10 33,672.40 1,729.6K
17:05 33,673.70 33,683.10 33,666.60 33,671.30 976.9K
17:10 33,674.80 33,702.40 33,674.80 33,702.40 1,164.4K
17:15 33,702.90 33,725.90 33,699.70 33,725.90 1,401.8K
17:20 33,726.40 33,746.60 33,726.40 33,732.20 1,962.0K
17:25 33,727.50 33,744.90 33,720.80 33,740.50 1,495.4K
17:35 33,754.10 33,754.10 33,754.10 33,754.10 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