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 34,225.20 34,228.80 34,203.40 34,219.10 3,546.7K
09:05 34,219.70 34,225.40 34,179.40 34,187.00 1,597.7K
09:10 34,190.70 34,190.70 34,162.60 34,165.60 973.0K
09:15 34,168.20 34,233.40 34,168.20 34,233.40 781.5K
09:20 34,232.90 34,247.50 34,227.70 34,239.20 772.1K
09:25 34,234.00 34,247.80 34,212.30 34,247.80 938.0K
09:30 34,251.50 34,282.40 34,251.50 34,267.90 691.4K
09:35 34,267.00 34,276.90 34,243.90 34,247.40 779.5K
09:40 34,246.40 34,268.60 34,235.70 34,244.70 549.0K
09:45 34,252.10 34,279.30 34,240.30 34,277.70 839.0K
09:50 34,278.70 34,291.70 34,274.00 34,288.90 440.8K
09:55 34,281.60 34,283.00 34,266.80 34,268.80 713.4K
10:00 34,271.10 34,290.00 34,269.20 34,275.70 857.8K
10:05 34,277.90 34,281.20 34,262.90 34,276.60 540.5K
10:10 34,276.40 34,287.40 34,276.10 34,287.40 694.4K
10:15 34,291.20 34,291.50 34,273.50 34,287.60 1,265.1K
10:20 34,279.40 34,281.40 34,258.00 34,261.70 527.4K
10:25 34,260.40 34,260.40 34,231.30 34,236.10 841.6K
10:30 34,238.20 34,249.40 34,209.70 34,211.30 1,104.0K
10:35 34,212.20 34,230.10 34,202.60 34,219.10 670.3K
10:40 34,219.60 34,228.60 34,209.90 34,213.60 678.6K
10:45 34,212.80 34,212.80 34,142.30 34,142.60 1,424.4K
10:50 34,139.20 34,150.90 34,134.60 34,143.50 899.4K
10:55 34,140.60 34,149.30 34,135.90 34,139.80 671.0K
11:00 34,138.40 34,176.20 34,137.70 34,173.00 627.6K
11:05 34,176.00 34,197.40 34,175.70 34,197.40 602.6K
11:10 34,196.30 34,226.50 34,195.20 34,217.20 973.4K
11:15 34,219.00 34,233.40 34,209.00 34,229.30 601.3K
11:20 34,235.80 34,250.10 34,234.30 34,243.10 771.9K
11:25 34,244.30 34,272.50 34,242.00 34,271.70 625.6K
11:30 34,273.00 34,278.40 34,266.00 34,274.50 547.3K
11:35 34,274.10 34,282.30 34,263.80 34,282.30 1,547.6K
11:40 34,281.80 34,286.20 34,274.70 34,286.20 688.0K
11:45 34,286.40 34,289.50 34,282.70 34,286.80 999.9K
11:50 34,284.90 34,299.00 34,284.90 34,297.30 1,117.4K
11:55 34,298.10 34,313.50 34,297.20 34,305.80 403.2K
12:00 34,302.10 34,302.10 34,288.90 34,298.30 551.0K
12:05 34,299.60 34,306.20 34,297.60 34,299.00 492.1K
12:10 34,299.80 34,310.80 34,298.60 34,298.60 357.7K
12:15 34,300.50 34,307.90 34,296.30 34,301.70 389.8K
12:20 34,300.60 34,304.50 34,291.10 34,304.50 401.8K
12:25 34,305.00 34,305.60 34,293.20 34,293.20 427.4K
12:30 34,294.30 34,294.80 34,267.20 34,271.00 496.7K
12:35 34,271.00 34,274.30 34,260.00 34,266.40 587.0K
12:40 34,266.20 34,289.70 34,266.10 34,289.20 299.1K
12:45 34,289.40 34,293.30 34,278.40 34,287.90 569.0K
12:50 34,287.00 34,294.40 34,279.40 34,279.40 422.5K
12:55 34,278.70 34,281.00 34,272.30 34,277.00 382.5K
13:00 34,274.90 34,276.80 34,261.00 34,272.00 613.1K
13:05 34,271.70 34,291.10 34,271.10 34,290.70 564.4K
13:10 34,291.10 34,307.70 34,286.40 34,304.20 482.9K
13:15 34,303.20 34,304.00 34,268.10 34,269.50 464.6K
13:20 34,269.30 34,287.00 34,266.00 34,275.30 464.3K
13:25 34,273.90 34,273.90 34,248.90 34,250.00 435.1K
13:30 34,248.90 34,254.80 34,238.00 34,250.80 631.4K
13:35 34,252.70 34,252.70 34,208.30 34,212.80 630.2K
13:40 34,213.80 34,231.30 34,212.70 34,216.90 875.3K
13:45 34,217.70 34,217.70 34,204.20 34,215.30 610.9K
13:50 34,212.80 34,218.00 34,202.50 34,209.10 586.1K
13:55 34,209.80 34,216.20 34,201.50 34,201.50 301.9K
14:00 34,198.50 34,201.90 34,181.60 34,199.80 437.0K
14:05 34,199.90 34,212.60 34,199.10 34,202.60 502.7K
14:10 34,203.60 34,217.90 34,195.80 34,217.90 276.8K
14:15 34,217.60 34,217.60 34,196.40 34,196.90 642.3K
14:20 34,198.70 34,204.70 34,198.00 34,203.20 364.5K
14:25 34,206.60 34,209.70 34,198.20 34,198.50 411.5K
14:30 34,197.60 34,197.60 34,179.70 34,179.70 437.4K
14:35 34,178.40 34,185.60 34,168.00 34,177.30 585.5K
14:40 34,177.70 34,205.50 34,177.70 34,193.10 473.7K
14:45 34,198.60 34,206.60 34,164.30 34,167.00 716.2K
14:50 34,167.00 34,167.00 34,153.30 34,153.30 632.8K
14:55 34,154.90 34,162.90 34,145.80 34,145.80 500.7K
15:00 34,152.90 34,159.70 34,143.90 34,155.00 623.9K
15:05 34,156.30 34,162.20 34,144.20 34,144.70 519.4K
15:10 34,138.30 34,141.60 34,113.30 34,113.60 821.4K
15:15 34,109.80 34,116.30 34,100.70 34,103.70 1,417.2K
15:20 34,103.30 34,117.30 34,099.80 34,113.80 500.7K
15:25 34,116.40 34,141.10 34,116.10 34,135.00 502.0K
15:30 34,139.00 34,142.20 34,084.20 34,093.40 967.9K
15:35 34,095.80 34,101.70 34,060.60 34,060.60 996.4K
15:40 34,059.70 34,092.20 34,059.70 34,065.30 734.2K
15:45 34,064.50 34,081.00 34,058.20 34,078.60 778.4K
15:50 34,078.60 34,097.80 34,071.90 34,096.20 623.9K
15:55 34,095.50 34,105.10 34,073.00 34,073.00 593.4K
16:00 34,066.50 34,066.50 34,020.60 34,043.00 1,445.0K
16:05 34,041.50 34,041.50 33,997.00 33,997.00 1,017.8K
16:10 33,987.10 34,019.80 33,984.70 34,005.60 702.9K
16:15 34,003.00 34,031.80 33,994.60 34,018.00 980.2K
16:20 34,017.50 34,059.30 34,016.80 34,053.60 525.6K
16:25 34,055.80 34,055.80 34,022.90 34,024.90 485.0K
16:30 34,025.60 34,028.60 34,000.30 34,009.60 731.5K
16:35 34,010.10 34,035.40 34,008.70 34,030.60 790.7K
16:40 34,031.30 34,047.80 34,026.10 34,045.70 635.1K
16:45 34,045.70 34,046.20 34,017.20 34,023.80 709.3K
16:50 34,024.20 34,033.60 34,009.90 34,031.60 643.9K
16:55 34,032.30 34,036.70 34,025.20 34,033.40 723.0K
17:00 34,033.40 34,038.30 33,995.70 33,998.00 924.9K
17:05 33,999.60 34,011.80 33,995.40 34,000.20 748.5K
17:10 33,991.90 33,991.90 33,970.00 33,981.60 854.2K
17:15 33,981.40 33,991.90 33,976.90 33,979.70 851.0K
17:20 33,981.40 34,000.90 33,981.40 33,997.30 1,208.3K
17:25 34,000.30 34,031.70 33,999.30 34,028.10 1,490.8K
17:35 34,081.20 34,081.20 34,081.20 34,081.20 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