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 34,327.50 34,327.50 34,262.90 34,291.60 7,717.7K
09:05 34,290.10 34,315.20 34,277.00 34,291.70 1,660.3K
09:10 34,290.10 34,292.90 34,250.50 34,251.70 1,384.1K
09:15 34,244.50 34,244.50 34,179.40 34,193.50 1,565.7K
09:20 34,195.80 34,198.80 34,120.00 34,124.30 1,269.5K
09:25 34,125.90 34,138.30 34,106.30 34,106.70 1,162.4K
09:30 34,109.60 34,109.60 34,059.20 34,095.60 1,690.4K
09:35 34,094.90 34,103.80 34,080.20 34,100.10 828.3K
09:40 34,101.50 34,103.00 34,073.30 34,073.30 606.2K
09:45 34,073.10 34,114.00 34,068.60 34,076.90 645.5K
09:50 34,077.10 34,089.60 34,070.10 34,074.30 798.1K
09:55 34,076.50 34,081.90 34,036.00 34,043.70 832.7K
10:00 34,045.40 34,063.60 34,035.80 34,042.20 644.9K
10:05 34,045.10 34,045.10 34,012.10 34,032.10 660.8K
10:10 34,033.80 34,071.40 34,033.00 34,071.40 886.2K
10:15 34,068.80 34,082.50 34,056.70 34,082.50 838.8K
10:20 34,082.70 34,101.10 34,072.10 34,096.10 930.3K
10:25 34,103.00 34,128.60 34,103.00 34,107.00 426.0K
10:30 34,108.60 34,110.50 34,085.10 34,086.90 801.4K
10:35 34,086.50 34,088.60 34,055.30 34,076.10 729.8K
10:40 34,078.40 34,080.00 34,060.50 34,070.20 573.0K
10:45 34,069.70 34,096.80 34,069.70 34,094.50 953.3K
10:50 34,094.80 34,102.00 34,080.00 34,080.00 524.3K
10:55 34,075.60 34,086.00 34,073.60 34,078.10 462.7K
11:00 34,082.00 34,102.90 34,082.00 34,099.00 412.1K
11:05 34,094.60 34,094.60 34,048.30 34,054.60 516.0K
11:10 34,054.80 34,106.00 34,054.80 34,106.00 712.0K
11:15 34,104.70 34,104.90 34,091.60 34,103.60 534.4K
11:20 34,104.90 34,132.10 34,104.90 34,119.70 1,023.8K
11:25 34,119.50 34,119.50 34,096.70 34,099.30 592.9K
11:30 34,091.20 34,112.50 34,091.10 34,095.20 487.3K
11:35 34,098.10 34,105.90 34,093.50 34,100.00 388.6K
11:40 34,099.50 34,099.50 34,077.10 34,080.70 706.5K
11:45 34,081.10 34,096.20 34,081.10 34,089.50 499.9K
11:50 34,089.90 34,097.40 34,078.00 34,087.80 401.1K
11:55 34,086.70 34,087.80 34,055.10 34,055.90 608.4K
12:00 34,053.80 34,059.50 34,044.10 34,045.20 564.3K
12:05 34,037.70 34,037.70 34,023.70 34,025.70 610.1K
12:10 34,026.00 34,027.60 34,005.40 34,005.40 667.8K
12:15 34,007.60 34,016.90 33,994.50 33,994.50 483.2K
12:20 33,995.00 33,995.00 33,968.50 33,980.60 883.4K
12:25 33,983.50 33,995.60 33,972.70 33,989.50 618.0K
12:30 33,989.60 33,990.90 33,973.10 33,983.20 531.8K
12:35 33,982.70 34,000.40 33,982.70 33,995.90 428.2K
12:40 33,994.60 34,006.90 33,993.40 34,002.60 210.0K
12:45 34,002.90 34,028.00 34,002.20 34,024.60 510.3K
12:50 34,024.30 34,027.90 34,002.70 34,012.00 455.8K
12:55 34,013.30 34,024.70 34,005.00 34,006.80 377.1K
13:00 34,008.80 34,011.80 33,991.50 33,994.90 366.7K
13:05 33,993.80 33,993.80 33,975.70 33,976.20 362.0K
13:10 33,974.30 33,974.50 33,957.90 33,968.30 714.5K
13:15 33,968.00 33,968.00 33,945.40 33,959.30 505.2K
13:20 33,959.20 33,976.60 33,957.80 33,966.60 739.8K
13:25 33,966.60 33,978.10 33,966.40 33,972.40 422.0K
13:30 33,975.60 34,004.00 33,973.60 33,980.30 621.1K
13:35 33,979.90 33,985.20 33,969.50 33,970.90 471.6K
13:40 33,970.30 33,973.10 33,954.20 33,956.40 396.3K
13:45 33,958.40 33,979.60 33,957.80 33,973.70 449.8K
13:50 33,968.70 33,968.70 33,947.00 33,954.30 300.9K
13:55 33,957.50 33,957.50 33,945.70 33,955.20 696.6K
14:00 33,956.30 33,964.40 33,945.10 33,946.40 471.9K
14:05 33,946.30 33,946.30 33,915.70 33,928.00 332.5K
14:10 33,930.80 33,946.80 33,930.80 33,946.70 331.5K
14:15 33,944.80 33,970.00 33,944.80 33,953.90 578.9K
14:20 33,951.70 33,968.40 33,951.20 33,967.20 261.6K
14:25 33,966.20 33,966.20 33,919.50 33,919.50 454.1K
14:30 33,935.90 33,954.80 33,925.20 33,928.90 684.6K
14:35 33,933.60 33,953.70 33,922.70 33,951.30 370.4K
14:40 33,944.20 33,951.80 33,936.50 33,943.10 341.7K
14:45 33,943.70 33,964.80 33,943.70 33,964.80 461.0K
14:50 33,965.10 33,966.40 33,949.30 33,950.10 455.2K
14:55 33,951.50 33,969.80 33,951.50 33,968.50 387.5K
15:00 33,965.10 33,969.30 33,958.10 33,967.70 408.1K
15:05 33,965.40 33,979.10 33,955.20 33,965.20 1,092.2K
15:10 33,964.90 33,979.80 33,964.90 33,979.80 479.1K
15:15 33,978.90 33,988.30 33,961.50 33,988.30 362.7K
15:20 33,988.60 33,997.60 33,983.40 33,983.40 269.0K
15:25 33,982.00 34,007.60 33,979.50 34,001.70 475.1K
15:30 33,997.90 34,045.70 33,990.70 34,045.70 981.7K
15:35 34,046.20 34,064.50 34,027.90 34,064.40 872.4K
15:40 34,070.50 34,095.50 34,066.90 34,068.60 770.5K
15:45 34,065.80 34,065.80 34,009.60 34,009.80 508.4K
15:50 34,006.60 34,012.90 33,999.10 34,010.40 558.8K
15:55 34,010.30 34,010.30 33,974.40 33,976.70 382.8K
16:00 33,971.90 33,978.50 33,935.20 33,943.20 864.3K
16:05 33,941.90 33,957.50 33,923.00 33,923.40 616.2K
16:10 33,922.40 33,934.50 33,902.90 33,902.90 973.9K
16:15 33,902.00 33,922.50 33,894.30 33,913.60 645.4K
16:20 33,912.10 33,912.10 33,881.80 33,891.00 501.7K
16:25 33,888.40 33,888.50 33,871.40 33,887.00 422.2K
16:30 33,887.60 33,895.20 33,875.90 33,876.30 1,075.4K
16:35 33,874.20 33,874.20 33,851.60 33,871.40 821.3K
16:40 33,870.40 33,879.30 33,863.90 33,878.90 688.8K
16:45 33,877.30 33,880.90 33,854.90 33,854.90 727.7K
16:50 33,857.60 33,861.10 33,839.20 33,839.30 965.8K
16:55 33,840.30 33,871.00 33,840.30 33,870.50 873.7K
17:00 33,862.90 33,878.40 33,855.50 33,855.80 1,105.9K
17:05 33,851.60 33,870.90 33,844.00 33,867.40 872.2K
17:10 33,871.50 33,885.90 33,857.50 33,857.50 1,162.4K
17:15 33,860.80 33,878.90 33,859.10 33,877.80 1,090.3K
17:20 33,875.50 33,879.10 33,866.20 33,875.70 1,144.1K
17:25 33,875.20 33,904.70 33,875.20 33,903.90 1,477.3K
17:35 33,951.40 33,951.40 33,951.40 33,951.40 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