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 34,182.20 34,208.50 34,182.20 34,205.40 6,095.5K
09:05 34,200.10 34,211.80 34,192.90 34,199.70 1,971.4K
09:10 34,201.20 34,215.20 34,201.20 34,208.00 3,184.2K
09:15 34,209.50 34,221.20 34,206.60 34,208.10 2,777.2K
09:20 34,216.00 34,224.90 34,200.50 34,221.50 1,770.0K
09:25 34,221.50 34,221.50 34,168.10 34,175.80 1,396.4K
09:30 34,171.30 34,198.20 34,169.70 34,194.60 932.5K
09:35 34,194.60 34,221.90 34,180.10 34,211.90 1,112.8K
09:40 34,211.70 34,215.50 34,195.10 34,210.90 853.0K
09:45 34,210.00 34,210.70 34,195.40 34,203.80 684.3K
09:50 34,206.00 34,212.00 34,191.70 34,201.50 845.5K
09:55 34,199.40 34,212.50 34,195.10 34,206.60 572.5K
10:00 34,209.00 34,218.30 34,197.70 34,212.00 1,243.1K
10:05 34,212.70 34,235.60 34,212.70 34,215.00 521.0K
10:10 34,214.50 34,219.90 34,209.00 34,213.60 692.0K
10:15 34,214.00 34,214.00 34,196.40 34,197.80 978.1K
10:20 34,197.00 34,197.10 34,173.60 34,189.20 779.0K
10:25 34,199.00 34,202.50 34,178.00 34,182.60 683.7K
10:30 34,183.10 34,194.70 34,183.10 34,184.10 599.8K
10:35 34,182.40 34,189.70 34,176.50 34,189.70 496.9K
10:40 34,189.70 34,190.90 34,181.80 34,185.50 636.8K
10:45 34,186.00 34,211.60 34,186.00 34,200.80 562.9K
10:50 34,198.10 34,201.50 34,185.90 34,186.20 544.5K
10:55 34,186.40 34,204.80 34,186.40 34,190.20 1,078.6K
11:00 34,186.10 34,205.80 34,182.10 34,193.70 682.1K
11:05 34,190.80 34,192.20 34,171.40 34,177.60 496.0K
11:10 34,176.70 34,179.20 34,159.80 34,179.20 522.1K
11:15 34,176.00 34,190.10 34,175.70 34,190.10 828.0K
11:20 34,193.30 34,215.40 34,193.30 34,210.70 833.4K
11:25 34,211.20 34,212.40 34,188.30 34,188.60 724.5K
11:30 34,189.90 34,196.40 34,182.20 34,196.40 819.3K
11:35 34,196.70 34,197.10 34,184.40 34,190.70 362.4K
11:40 34,190.20 34,203.40 34,190.20 34,194.00 605.4K
11:45 34,194.10 34,206.20 34,189.40 34,202.80 739.0K
11:50 34,205.90 34,206.10 34,192.00 34,192.00 396.8K
11:55 34,191.70 34,213.20 34,191.70 34,201.70 869.1K
12:00 34,206.60 34,210.30 34,196.30 34,201.30 305.8K
12:05 34,199.60 34,207.40 34,190.70 34,206.40 505.5K
12:10 34,204.10 34,207.10 34,192.20 34,192.20 418.0K
12:15 34,193.50 34,199.30 34,187.80 34,187.80 515.8K
12:20 34,188.10 34,196.70 34,188.10 34,191.10 990.8K
12:25 34,191.50 34,197.10 34,188.20 34,197.10 422.1K
12:30 34,197.80 34,197.80 34,182.80 34,187.50 423.9K
12:35 34,188.10 34,194.80 34,181.10 34,185.10 538.5K
12:40 34,186.30 34,190.50 34,176.20 34,184.80 365.6K
12:45 34,183.50 34,186.40 34,168.30 34,170.00 590.1K
12:50 34,170.60 34,177.50 34,165.00 34,174.90 700.8K
12:55 34,174.60 34,175.70 34,153.30 34,153.50 365.8K
13:00 34,155.80 34,160.50 34,149.00 34,151.00 425.6K
13:05 34,151.20 34,158.50 34,149.40 34,149.40 882.6K
13:10 34,150.00 34,158.50 34,147.20 34,149.60 628.5K
13:15 34,148.20 34,152.30 34,141.90 34,152.30 591.8K
13:20 34,152.00 34,157.50 34,143.60 34,155.50 997.2K
13:25 34,154.70 34,160.50 34,154.70 34,158.70 362.1K
13:30 34,159.50 34,166.90 34,158.50 34,162.90 338.3K
13:35 34,162.60 34,169.30 34,157.20 34,157.20 595.4K
13:40 34,156.80 34,172.00 34,152.00 34,165.00 490.2K
13:45 34,165.10 34,171.00 34,163.10 34,168.20 436.1K
13:50 34,168.10 34,168.50 34,160.00 34,161.90 360.6K
13:55 34,162.30 34,168.20 34,156.40 34,166.70 473.2K
14:00 34,170.80 34,170.80 34,158.40 34,162.00 502.3K
14:05 34,161.70 34,168.30 34,160.00 34,161.50 581.6K
14:10 34,161.90 34,167.40 34,160.70 34,167.40 395.3K
14:15 34,165.70 34,167.40 34,157.40 34,157.80 344.9K
14:20 34,155.70 34,161.00 34,152.80 34,153.00 461.9K
14:25 34,153.90 34,165.00 34,153.90 34,163.10 291.3K
14:30 34,176.50 34,298.90 34,176.50 34,297.90 3,843.4K
14:35 34,298.20 34,299.90 34,259.10 34,274.90 1,364.6K
14:40 34,275.50 34,283.10 34,247.20 34,270.90 787.7K
14:45 34,267.90 34,308.10 34,267.90 34,293.60 662.8K
14:50 34,292.00 34,312.20 34,292.00 34,308.10 1,149.7K
14:55 34,304.90 34,333.20 34,301.60 34,323.70 1,341.1K
15:00 34,319.50 34,340.80 34,317.90 34,335.20 2,115.9K
15:05 34,333.80 34,333.80 34,300.40 34,300.70 576.4K
15:10 34,300.70 34,305.50 34,295.90 34,297.90 734.2K
15:15 34,298.30 34,300.90 34,289.10 34,296.00 603.5K
15:20 34,296.20 34,308.00 34,295.70 34,303.90 651.8K
15:25 34,301.70 34,312.60 34,297.30 34,311.60 533.3K
15:30 34,311.30 34,323.60 34,305.30 34,323.10 1,732.0K
15:35 34,323.90 34,324.60 34,314.80 34,323.70 807.4K
15:40 34,325.80 34,379.10 34,325.40 34,376.40 2,361.8K
15:45 34,377.00 34,381.90 34,364.50 34,372.30 2,948.7K
15:50 34,371.20 34,382.20 34,365.90 34,380.20 1,214.2K
15:55 34,379.20 34,384.10 34,361.40 34,371.80 549.0K
16:00 34,370.90 34,371.60 34,348.80 34,357.00 659.2K
16:05 34,357.00 34,376.90 34,355.70 34,361.90 2,964.1K
16:10 34,361.00 34,366.80 34,355.70 34,355.70 1,543.9K
16:15 34,357.70 34,357.80 34,339.10 34,349.70 979.6K
16:20 34,348.10 34,348.10 34,334.80 34,335.20 580.9K
16:25 34,333.70 34,350.20 34,333.70 34,339.00 1,028.6K
16:30 34,336.90 34,336.90 34,320.30 34,320.30 818.2K
16:35 34,318.80 34,322.70 34,308.60 34,315.90 479.8K
16:40 34,316.20 34,317.10 34,290.10 34,292.90 718.8K
16:45 34,291.60 34,302.40 34,290.70 34,297.80 552.3K
16:50 34,295.90 34,295.90 34,286.80 34,288.80 501.2K
16:55 34,288.40 34,290.90 34,270.20 34,276.30 762.4K
17:00 34,275.90 34,288.70 34,272.70 34,285.10 827.1K
17:05 34,286.20 34,294.00 34,273.70 34,273.70 673.0K
17:10 34,275.10 34,275.90 34,260.20 34,263.40 1,045.4K
17:15 34,262.60 34,262.60 34,251.40 34,254.40 889.6K
17:20 34,258.40 34,276.10 34,258.40 34,269.00 1,162.6K
17:25 34,268.40 34,285.00 34,262.70 34,282.00 1,761.2K
17:35 34,246.80 34,246.80 34,246.80 34,246.80 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