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 33,606.70 33,649.60 33,601.20 33,607.50 3,392.9K
09:05 33,610.20 33,658.30 33,610.10 33,644.00 1,156.3K
09:10 33,644.10 33,690.40 33,636.40 33,686.30 773.9K
09:15 33,681.60 33,758.80 33,681.60 33,754.40 1,174.3K
09:20 33,747.20 33,768.90 33,744.80 33,763.20 1,510.6K
09:25 33,758.40 33,782.20 33,747.80 33,782.20 895.8K
09:30 33,779.30 33,803.00 33,775.10 33,799.40 1,341.4K
09:35 33,801.80 33,842.00 33,800.50 33,840.80 749.1K
09:40 33,837.50 33,853.60 33,837.20 33,841.70 608.8K
09:45 33,841.90 33,841.90 33,770.90 33,770.90 597.1K
09:50 33,773.10 33,834.30 33,764.80 33,833.50 486.1K
09:55 33,829.60 33,852.80 33,827.50 33,850.00 334.4K
10:00 33,851.80 33,901.20 33,851.80 33,888.20 2,138.9K
10:05 33,888.30 33,888.30 33,854.50 33,870.50 833.2K
10:10 33,871.50 33,880.30 33,868.40 33,877.80 526.8K
10:15 33,875.90 33,889.60 33,856.80 33,878.90 871.8K
10:20 33,884.30 33,892.40 33,862.80 33,862.80 1,019.3K
10:25 33,861.80 33,888.80 33,855.80 33,873.30 902.0K
10:30 33,874.90 33,889.70 33,852.00 33,863.70 721.2K
10:35 33,863.30 33,883.30 33,852.90 33,878.70 425.1K
10:40 33,878.00 33,893.00 33,873.90 33,873.90 461.6K
10:45 33,875.20 33,878.10 33,862.00 33,862.40 351.5K
10:50 33,859.10 33,875.00 33,854.80 33,872.90 637.5K
10:55 33,870.50 33,878.20 33,853.50 33,853.50 575.7K
11:00 33,852.40 33,887.00 33,852.40 33,883.20 1,150.8K
11:05 33,882.20 33,891.80 33,866.60 33,879.10 390.6K
11:10 33,879.40 33,885.70 33,864.30 33,865.00 847.2K
11:15 33,864.40 33,864.40 33,851.40 33,855.10 468.4K
11:20 33,855.00 33,860.40 33,845.60 33,855.00 484.5K
11:25 33,859.80 33,875.50 33,858.50 33,875.20 1,059.7K
11:30 33,874.70 33,881.40 33,861.50 33,873.50 395.6K
11:35 33,875.10 33,883.30 33,870.80 33,883.30 1,452.9K
11:40 33,883.50 33,900.40 33,863.70 33,867.40 1,030.9K
11:45 33,869.50 33,878.80 33,849.30 33,871.20 1,005.4K
11:50 33,872.70 33,888.10 33,870.20 33,888.10 618.8K
11:55 33,888.00 33,890.70 33,873.70 33,873.70 623.1K
12:00 33,872.80 33,877.10 33,868.00 33,871.80 409.9K
12:05 33,870.00 33,896.10 33,870.00 33,893.70 462.2K
12:10 33,891.00 33,896.40 33,852.80 33,861.10 540.7K
12:15 33,862.30 33,870.20 33,861.00 33,868.60 324.2K
12:20 33,866.80 33,873.90 33,861.30 33,871.10 296.4K
12:25 33,871.00 33,876.30 33,862.30 33,874.30 350.1K
12:30 33,873.20 33,880.70 33,863.60 33,863.90 373.6K
12:35 33,862.50 33,864.20 33,846.50 33,862.50 454.3K
12:40 33,861.40 33,863.30 33,847.50 33,854.30 601.0K
12:45 33,859.40 33,883.10 33,859.40 33,877.20 750.3K
12:50 33,879.80 33,886.40 33,875.50 33,875.50 402.1K
12:55 33,873.20 33,883.70 33,869.50 33,875.50 534.0K
13:00 33,878.70 33,887.00 33,872.20 33,887.00 427.9K
13:05 33,885.80 33,894.00 33,885.60 33,894.00 256.6K
13:10 33,903.60 33,929.20 33,897.00 33,929.20 414.3K
13:15 33,931.00 33,931.40 33,911.80 33,911.80 844.2K
13:20 33,909.80 33,912.50 33,901.50 33,912.50 314.7K
13:25 33,915.40 33,915.80 33,906.40 33,913.30 251.9K
13:30 33,915.20 33,929.30 33,915.20 33,928.90 285.7K
13:35 33,929.10 33,940.30 33,924.20 33,932.20 507.1K
13:40 33,932.10 33,934.60 33,920.40 33,931.10 391.8K
13:45 33,930.20 33,936.70 33,917.60 33,936.70 274.7K
13:50 33,937.00 33,949.20 33,937.00 33,944.10 291.3K
13:55 33,944.50 33,955.00 33,944.30 33,949.30 664.8K
14:00 33,947.20 33,961.40 33,941.60 33,961.20 320.2K
14:05 33,961.70 33,978.90 33,959.60 33,976.20 848.7K
14:10 33,976.10 33,977.20 33,964.60 33,975.30 287.5K
14:15 33,977.20 33,981.90 33,963.60 33,967.30 250.2K
14:20 33,967.20 33,972.10 33,960.80 33,966.90 280.3K
14:25 33,967.30 33,971.70 33,965.20 33,971.70 299.8K
14:30 33,971.20 33,979.40 33,967.10 33,979.40 269.4K
14:35 33,978.60 33,990.60 33,976.30 33,990.60 352.0K
14:40 33,989.30 33,997.20 33,989.30 33,993.70 621.3K
14:45 33,994.50 33,994.60 33,973.40 33,978.00 610.6K
14:50 33,981.30 33,989.30 33,973.60 33,983.10 888.0K
14:55 33,983.10 33,998.90 33,978.10 33,988.90 627.3K
15:00 33,986.00 33,995.30 33,980.80 33,985.50 617.4K
15:05 33,988.80 33,994.50 33,986.90 33,990.50 364.3K
15:10 33,989.90 33,996.80 33,987.70 33,996.80 375.2K
15:15 33,996.30 34,005.70 33,994.40 34,005.70 424.0K
15:20 34,005.80 34,015.20 34,002.00 34,002.00 386.7K
15:25 34,002.00 34,007.60 33,995.10 34,006.00 406.0K
15:30 34,006.10 34,015.70 34,002.50 34,013.90 327.0K
15:35 34,014.00 34,025.00 34,005.00 34,005.00 265.3K
15:40 34,003.50 34,005.80 33,993.60 33,996.10 400.1K
15:45 33,996.40 34,010.40 33,996.30 34,004.10 465.2K
15:50 34,004.80 34,025.30 34,004.80 34,009.40 485.4K
15:55 34,008.00 34,018.20 33,999.30 34,015.00 689.2K
16:00 34,012.30 34,015.60 34,000.50 34,004.30 528.5K
16:05 34,006.70 34,027.10 34,006.70 34,018.30 541.1K
16:10 34,017.90 34,019.60 34,006.40 34,019.00 322.0K
16:15 34,018.90 34,019.00 33,994.80 33,994.80 362.5K
16:20 33,993.40 33,993.70 33,966.20 33,966.20 292.7K
16:25 33,965.70 33,975.40 33,961.10 33,967.40 514.9K
16:30 33,967.60 33,978.50 33,967.60 33,975.40 573.2K
16:35 33,975.20 33,987.50 33,975.20 33,979.50 458.1K
16:40 33,981.60 33,987.60 33,978.20 33,981.70 433.9K
16:45 33,982.40 33,993.90 33,979.00 33,993.90 537.2K
16:50 33,994.50 34,006.70 33,994.30 33,994.30 979.5K
16:55 33,989.40 34,002.50 33,987.80 34,002.50 912.9K
17:00 34,003.10 34,007.20 33,993.80 34,005.90 773.7K
17:05 34,004.10 34,011.20 34,002.00 34,004.50 965.9K
17:10 34,005.00 34,014.00 33,997.50 33,997.60 3,430.1K
17:15 33,998.00 34,012.90 33,997.80 34,012.00 1,946.4K
17:20 34,012.40 34,018.50 34,004.90 34,006.50 1,670.5K
17:25 34,008.20 34,025.80 33,993.80 34,025.80 1,773.7K
17:35 34,014.50 34,014.50 34,014.50 34,014.50 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