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 34,000.00 34,041.50 33,919.20 33,919.20 3,407.2K
09:05 33,920.40 33,961.50 33,916.50 33,935.30 1,115.3K
09:10 33,936.10 33,961.40 33,934.40 33,958.70 802.8K
09:15 33,956.10 33,966.40 33,928.60 33,951.70 692.7K
09:20 33,956.90 33,961.90 33,941.40 33,942.80 479.7K
09:25 33,942.80 33,942.80 33,908.60 33,914.70 793.4K
09:30 33,915.20 33,924.60 33,871.00 33,882.80 817.7K
09:35 33,883.00 33,883.00 33,840.50 33,842.80 853.6K
09:40 33,843.60 33,850.10 33,829.70 33,846.70 858.8K
09:45 33,846.60 33,858.20 33,821.70 33,821.70 873.9K
09:50 33,819.00 33,819.60 33,778.50 33,781.60 1,067.7K
09:55 33,783.10 33,802.50 33,770.80 33,794.50 782.8K
10:00 33,799.40 33,804.70 33,770.10 33,779.20 775.2K
10:05 33,778.40 33,786.70 33,764.10 33,764.10 649.3K
10:10 33,764.10 33,773.00 33,735.50 33,772.20 640.7K
10:15 33,764.00 33,764.00 33,724.20 33,730.10 796.3K
10:20 33,730.30 33,749.70 33,727.20 33,749.70 578.6K
10:25 33,754.10 33,783.70 33,754.10 33,783.30 588.7K
10:30 33,783.00 33,795.20 33,770.30 33,770.30 422.0K
10:35 33,770.70 33,777.30 33,757.00 33,776.30 418.2K
10:40 33,777.10 33,800.70 33,777.10 33,791.70 502.5K
10:45 33,792.20 33,804.00 33,783.80 33,801.90 616.8K
10:50 33,797.00 33,797.80 33,785.10 33,793.80 462.6K
10:55 33,813.10 33,813.10 33,771.80 33,781.30 478.4K
11:00 33,783.20 33,783.20 33,759.20 33,766.00 630.3K
11:05 33,763.00 33,763.00 33,732.10 33,735.20 981.0K
11:10 33,741.90 33,747.20 33,732.70 33,744.00 610.2K
11:15 33,745.40 33,761.60 33,736.80 33,737.90 581.5K
11:20 33,737.60 33,748.40 33,711.20 33,744.50 1,133.9K
11:25 33,749.90 33,763.60 33,743.00 33,762.40 584.0K
11:30 33,763.00 33,769.80 33,762.00 33,766.40 373.9K
11:35 33,772.90 33,796.10 33,772.90 33,789.40 554.1K
11:40 33,789.90 33,804.50 33,789.10 33,804.50 622.5K
11:45 33,804.20 33,807.50 33,786.50 33,807.50 251.0K
11:50 33,795.00 33,808.10 33,785.90 33,803.80 522.7K
11:55 33,802.20 33,802.20 33,775.60 33,780.00 590.0K
12:00 33,779.00 33,806.70 33,779.00 33,806.70 319.1K
12:05 33,806.70 33,807.70 33,783.80 33,788.10 377.1K
12:10 33,789.60 33,793.40 33,778.20 33,779.80 223.9K
12:15 33,781.30 33,807.30 33,781.20 33,800.00 896.1K
12:20 33,800.00 33,807.80 33,786.40 33,805.80 690.1K
12:25 33,804.60 33,805.40 33,797.00 33,801.50 413.7K
12:30 33,801.70 33,825.10 33,801.70 33,820.90 1,730.3K
12:35 33,818.30 33,829.80 33,818.10 33,828.50 565.8K
12:40 33,828.40 33,839.10 33,796.90 33,796.90 720.5K
12:45 33,798.00 33,805.50 33,773.80 33,782.10 429.1K
12:50 33,782.90 33,798.40 33,774.00 33,787.60 553.8K
12:55 33,791.30 33,802.40 33,782.60 33,782.60 651.7K
13:00 33,783.90 33,796.40 33,780.70 33,791.00 410.8K
13:05 33,795.30 33,822.70 33,782.70 33,820.20 879.3K
13:10 33,820.30 33,827.50 33,796.20 33,811.20 548.4K
13:15 33,813.90 33,833.00 33,813.90 33,832.40 574.1K
13:20 33,833.70 33,840.10 33,819.40 33,821.40 491.0K
13:25 33,820.10 33,820.10 33,789.40 33,789.40 689.2K
13:30 33,789.60 33,810.20 33,789.60 33,808.50 851.0K
13:35 33,809.70 33,811.30 33,782.00 33,782.80 688.3K
13:40 33,781.90 33,796.30 33,781.70 33,791.90 371.4K
13:45 33,788.80 33,788.80 33,767.20 33,772.00 263.8K
13:50 33,773.80 33,778.80 33,759.90 33,777.70 420.7K
13:55 33,777.80 33,788.10 33,777.80 33,786.10 295.2K
14:00 33,782.30 33,782.30 33,755.60 33,755.60 382.7K
14:05 33,756.00 33,785.20 33,755.00 33,782.30 552.0K
14:10 33,778.50 33,796.30 33,770.30 33,795.90 435.5K
14:15 33,795.10 33,804.30 33,795.10 33,804.30 276.3K
14:20 33,804.90 33,804.90 33,786.70 33,797.40 286.4K
14:25 33,797.70 33,815.80 33,797.10 33,806.40 446.4K
14:30 33,763.40 33,763.40 33,633.60 33,633.60 3,590.5K
14:35 33,639.00 33,660.50 33,618.90 33,649.50 1,367.1K
14:40 33,650.70 33,666.80 33,618.80 33,626.60 814.0K
14:45 33,622.30 33,630.70 33,590.40 33,607.80 858.8K
14:50 33,598.20 33,638.00 33,577.50 33,638.00 875.9K
14:55 33,638.00 33,639.70 33,602.30 33,604.60 465.0K
15:00 33,607.50 33,714.30 33,607.50 33,714.30 2,011.5K
15:05 33,711.20 33,734.30 33,711.20 33,731.60 1,504.0K
15:10 33,731.90 33,742.90 33,720.80 33,725.40 1,440.2K
15:15 33,725.40 33,784.50 33,725.40 33,775.90 2,021.9K
15:20 33,776.40 33,776.50 33,730.40 33,747.20 996.5K
15:25 33,746.90 33,794.10 33,745.00 33,793.10 941.2K
15:30 33,801.90 33,820.80 33,792.40 33,811.40 1,925.5K
15:35 33,808.20 33,819.30 33,763.40 33,767.20 1,139.1K
15:40 33,767.80 33,804.60 33,765.50 33,787.40 1,259.3K
15:45 33,789.40 33,789.90 33,731.30 33,731.30 1,507.5K
15:50 33,724.60 33,738.70 33,698.00 33,698.00 1,638.8K
15:55 33,701.20 33,711.70 33,693.50 33,711.70 1,165.0K
16:00 33,704.80 33,704.80 33,623.70 33,640.60 2,007.2K
16:05 33,641.20 33,654.00 33,546.50 33,556.10 1,407.8K
16:10 33,564.20 33,625.10 33,564.20 33,624.60 991.4K
16:15 33,627.40 33,684.50 33,623.70 33,668.20 1,171.8K
16:20 33,668.10 33,708.10 33,668.10 33,708.10 702.8K
16:25 33,704.20 33,704.20 33,676.30 33,694.80 893.1K
16:30 33,695.60 33,723.70 33,692.20 33,709.60 1,161.3K
16:35 33,699.70 33,708.00 33,688.10 33,701.60 687.6K
16:40 33,699.20 33,700.50 33,675.60 33,681.20 1,226.3K
16:45 33,680.60 33,697.40 33,667.60 33,694.40 1,057.9K
16:50 33,688.90 33,688.90 33,622.00 33,646.60 1,692.3K
16:55 33,644.50 33,649.70 33,626.60 33,626.90 1,269.5K
17:00 33,627.80 33,629.90 33,596.30 33,596.30 1,432.0K
17:05 33,595.90 33,604.80 33,582.60 33,582.60 1,079.0K
17:10 33,577.70 33,597.30 33,554.80 33,596.10 1,593.0K
17:15 33,598.40 33,601.20 33,591.00 33,597.00 867.5K
17:20 33,594.70 33,619.90 33,594.70 33,614.70 1,015.1K
17:25 33,616.80 33,622.90 33,588.70 33,603.00 1,580.8K
17:35 33,595.30 33,595.30 33,595.30 33,595.30 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