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 33,722.70 33,764.90 33,688.80 33,692.90 4,124.7K
09:05 33,689.50 33,692.30 33,615.40 33,623.90 1,209.1K
09:10 33,619.40 33,619.40 33,544.20 33,544.20 716.7K
09:15 33,537.40 33,548.40 33,525.10 33,530.80 918.4K
09:20 33,529.90 33,554.50 33,515.60 33,554.50 929.9K
09:25 33,556.30 33,561.40 33,531.40 33,547.50 650.8K
09:30 33,545.80 33,579.00 33,530.80 33,574.50 589.4K
09:35 33,574.90 33,600.70 33,569.00 33,593.30 356.0K
09:40 33,593.80 33,657.50 33,591.70 33,657.50 636.6K
09:45 33,657.50 33,716.50 33,657.50 33,716.50 1,107.8K
09:50 33,719.60 33,719.70 33,689.60 33,691.50 377.3K
09:55 33,693.00 33,696.60 33,661.50 33,683.40 404.9K
10:00 33,682.30 33,751.40 33,682.30 33,750.40 713.4K
10:05 33,752.40 33,757.60 33,733.40 33,745.00 575.4K
10:10 33,746.10 33,758.80 33,744.50 33,744.50 892.3K
10:15 33,744.90 33,767.20 33,744.60 33,765.10 568.2K
10:20 33,765.50 33,786.20 33,761.50 33,781.70 465.7K
10:25 33,782.30 33,787.70 33,753.20 33,756.30 499.1K
10:30 33,754.70 33,791.30 33,754.10 33,781.80 785.3K
10:35 33,783.50 33,789.10 33,776.80 33,784.20 677.0K
10:40 33,782.40 33,792.00 33,775.20 33,780.50 416.1K
10:45 33,778.00 33,778.00 33,727.90 33,728.90 623.9K
10:50 33,731.10 33,750.70 33,722.00 33,735.80 517.8K
10:55 33,738.50 33,762.10 33,737.60 33,749.10 466.3K
11:00 33,753.00 33,775.20 33,751.90 33,775.10 801.4K
11:05 33,778.30 33,796.00 33,778.30 33,794.50 453.6K
11:10 33,796.30 33,814.20 33,794.80 33,809.30 717.2K
11:15 33,807.30 33,813.20 33,798.60 33,811.50 1,018.2K
11:20 33,808.80 33,821.60 33,808.70 33,819.80 704.9K
11:25 33,819.30 33,825.40 33,786.80 33,787.20 460.6K
11:30 33,790.00 33,823.20 33,790.00 33,822.60 626.3K
11:35 33,822.50 33,841.90 33,822.30 33,833.20 626.7K
11:40 33,831.60 33,840.70 33,829.30 33,832.00 418.1K
11:45 33,831.90 33,843.30 33,830.70 33,834.90 476.9K
11:50 33,836.50 33,844.10 33,826.90 33,842.60 542.0K
11:55 33,834.10 33,836.10 33,820.30 33,820.50 458.5K
12:00 33,818.80 33,850.00 33,818.80 33,848.00 758.4K
12:05 33,847.10 33,857.40 33,844.90 33,849.40 509.3K
12:10 33,849.60 33,857.80 33,845.20 33,845.20 577.3K
12:15 33,842.50 33,842.50 33,818.10 33,825.10 471.2K
12:20 33,819.30 33,821.80 33,798.00 33,798.10 401.6K
12:25 33,800.20 33,824.30 33,799.90 33,813.00 390.2K
12:30 33,813.90 33,814.40 33,768.00 33,783.40 674.1K
12:35 33,784.00 33,793.70 33,780.80 33,785.60 374.4K
12:40 33,786.00 33,794.10 33,769.70 33,781.80 376.8K
12:45 33,783.10 33,816.80 33,783.10 33,816.80 437.5K
12:50 33,817.80 33,821.30 33,801.80 33,819.70 402.8K
12:55 33,819.30 33,819.50 33,808.10 33,817.60 303.7K
13:00 33,817.40 33,846.80 33,817.40 33,846.70 556.0K
13:05 33,847.30 33,856.70 33,839.90 33,841.00 299.0K
13:10 33,840.10 33,855.80 33,839.00 33,853.70 332.0K
13:15 33,852.90 33,860.20 33,849.50 33,854.90 231.5K
13:20 33,855.10 33,858.50 33,845.40 33,852.60 309.9K
13:25 33,851.90 33,863.70 33,851.10 33,863.70 327.7K
13:30 33,864.60 33,871.20 33,856.50 33,860.00 837.6K
13:35 33,864.80 33,883.00 33,864.80 33,883.00 649.0K
13:40 33,883.00 33,901.40 33,880.20 33,900.60 526.9K
13:45 33,900.70 33,901.30 33,889.60 33,890.50 280.4K
13:50 33,890.30 33,909.20 33,890.20 33,895.60 876.1K
13:55 33,895.90 33,898.20 33,869.90 33,881.50 369.4K
14:00 33,887.50 33,901.70 33,886.40 33,896.80 317.4K
14:05 33,896.20 33,918.60 33,896.20 33,905.60 513.9K
14:10 33,903.70 33,916.30 33,898.60 33,915.10 393.8K
14:15 33,916.40 33,921.00 33,904.00 33,908.30 305.7K
14:20 33,908.30 33,911.70 33,901.70 33,904.40 273.4K
14:25 33,904.50 33,908.20 33,890.20 33,892.60 284.0K
14:30 33,894.20 33,911.60 33,894.20 33,911.60 612.1K
14:35 33,912.50 33,913.50 33,881.50 33,882.30 582.0K
14:40 33,882.60 33,887.90 33,873.50 33,879.80 490.6K
14:45 33,876.50 33,897.00 33,876.50 33,897.00 364.7K
14:50 33,897.20 33,898.20 33,887.40 33,896.50 510.8K
14:55 33,896.10 33,901.20 33,889.00 33,892.00 346.6K
15:00 33,888.60 33,893.80 33,882.00 33,892.00 427.2K
15:05 33,893.40 33,901.00 33,884.60 33,885.20 705.9K
15:10 33,885.00 33,900.10 33,870.10 33,878.80 811.6K
15:15 33,882.00 33,912.90 33,881.90 33,912.70 522.6K
15:20 33,915.90 33,915.90 33,894.80 33,912.80 526.9K
15:25 33,915.40 33,915.40 33,907.60 33,908.30 570.0K
15:30 33,912.80 33,912.80 33,876.50 33,901.10 761.3K
15:35 33,900.90 33,911.50 33,878.50 33,879.60 1,055.9K
15:40 33,878.80 33,878.80 33,850.90 33,853.90 485.4K
15:45 33,856.20 33,860.50 33,839.10 33,839.10 573.7K
15:50 33,830.60 33,830.60 33,793.30 33,795.30 778.7K
15:55 33,795.50 33,806.60 33,793.80 33,796.90 357.2K
16:00 33,801.70 33,812.20 33,773.70 33,781.30 2,597.4K
16:05 33,776.40 33,776.40 33,727.30 33,727.30 594.1K
16:10 33,726.80 33,735.30 33,714.90 33,717.40 811.5K
16:15 33,719.10 33,719.10 33,696.10 33,711.70 585.8K
16:20 33,725.90 33,749.30 33,725.90 33,731.80 861.6K
16:25 33,733.30 33,752.40 33,726.50 33,726.50 1,035.6K
16:30 33,727.00 33,739.20 33,703.00 33,707.70 747.6K
16:35 33,715.20 33,733.90 33,674.60 33,676.50 888.4K
16:40 33,675.40 33,693.80 33,672.40 33,691.40 552.4K
16:45 33,687.90 33,687.90 33,665.90 33,677.80 706.2K
16:50 33,678.90 33,700.70 33,676.20 33,695.40 618.7K
16:55 33,697.80 33,731.90 33,697.80 33,731.80 636.7K
17:00 33,731.00 33,748.10 33,723.80 33,747.90 1,054.6K
17:05 33,748.30 33,791.20 33,748.30 33,786.40 2,425.6K
17:10 33,783.80 33,785.00 33,754.00 33,754.20 928.5K
17:15 33,753.80 33,755.40 33,730.30 33,734.30 729.8K
17:20 33,736.20 33,755.50 33,730.60 33,747.00 1,893.3K
17:25 33,746.00 33,757.80 33,745.60 33,755.90 2,001.4K
17:35 33,764.50 33,764.50 33,764.50 33,764.50 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