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 34,056.00 34,060.80 34,024.90 34,037.20 4,069.2K
09:05 34,039.30 34,090.90 34,039.30 34,090.90 1,207.1K
09:10 34,094.90 34,140.50 34,092.10 34,136.70 1,197.9K
09:15 34,130.20 34,143.00 34,110.90 34,122.10 767.5K
09:20 34,112.80 34,144.20 34,110.50 34,130.80 793.2K
09:25 34,130.60 34,235.30 34,130.60 34,234.70 3,985.5K
09:30 34,239.80 34,247.00 34,165.50 34,166.20 1,809.7K
09:35 34,167.90 34,205.50 34,158.50 34,205.50 780.4K
09:40 34,211.60 34,216.70 34,189.90 34,195.40 851.8K
09:45 34,193.50 34,193.50 34,160.50 34,163.20 609.6K
09:50 34,163.70 34,170.70 34,153.00 34,165.70 689.6K
09:55 34,166.00 34,170.90 34,157.70 34,164.00 1,000.9K
10:00 34,163.90 34,179.20 34,161.70 34,172.40 951.7K
10:05 34,171.00 34,181.10 34,164.90 34,164.90 1,042.6K
10:10 34,164.20 34,167.30 34,158.80 34,160.70 649.5K
10:15 34,160.50 34,160.50 34,127.20 34,130.80 619.3K
10:20 34,134.10 34,134.10 34,106.50 34,109.10 498.8K
10:25 34,102.70 34,134.90 34,098.50 34,115.30 810.9K
10:30 34,114.40 34,156.50 34,114.40 34,154.20 734.4K
10:35 34,155.20 34,164.60 34,146.00 34,146.00 553.3K
10:40 34,148.90 34,170.80 34,147.50 34,170.80 608.2K
10:45 34,170.40 34,180.80 34,166.80 34,173.20 452.2K
10:50 34,171.60 34,185.70 34,171.60 34,173.20 836.7K
10:55 34,173.20 34,193.70 34,159.00 34,188.50 949.7K
11:00 34,188.40 34,212.60 34,188.40 34,205.00 720.4K
11:05 34,203.60 34,203.60 34,182.80 34,197.00 622.2K
11:10 34,197.70 34,230.10 34,191.50 34,230.10 685.7K
11:15 34,230.00 34,240.30 34,226.30 34,237.40 416.8K
11:20 34,234.30 34,240.50 34,233.10 34,233.80 472.7K
11:25 34,234.70 34,250.80 34,232.80 34,249.10 476.2K
11:30 34,248.80 34,248.80 34,237.50 34,243.50 495.6K
11:35 34,243.20 34,245.00 34,232.40 34,242.90 574.5K
11:40 34,243.00 34,260.80 34,238.70 34,239.20 451.9K
11:45 34,241.00 34,241.00 34,231.40 34,232.20 394.8K
11:50 34,231.10 34,231.10 34,213.90 34,223.40 551.0K
11:55 34,223.30 34,226.40 34,215.60 34,223.20 496.1K
12:00 34,216.60 34,226.80 34,216.60 34,220.50 364.1K
12:05 34,219.40 34,225.20 34,215.30 34,224.70 246.3K
12:10 34,223.60 34,224.30 34,208.10 34,213.90 389.1K
12:15 34,214.10 34,219.90 34,195.70 34,219.40 638.4K
12:20 34,220.00 34,228.20 34,213.40 34,220.50 367.1K
12:25 34,220.80 34,222.10 34,203.10 34,205.90 459.2K
12:30 34,206.70 34,206.80 34,194.70 34,202.30 242.6K
12:35 34,203.70 34,208.80 34,197.70 34,203.50 289.4K
12:40 34,201.10 34,206.30 34,195.90 34,197.40 330.0K
12:45 34,196.30 34,196.30 34,182.60 34,183.80 456.0K
12:50 34,181.50 34,184.10 34,177.10 34,179.40 381.4K
12:55 34,176.10 34,179.70 34,164.20 34,164.20 396.4K
13:00 34,166.00 34,174.30 34,157.20 34,174.30 1,212.2K
13:05 34,175.10 34,178.20 34,154.30 34,155.20 445.2K
13:10 34,157.50 34,160.30 34,154.80 34,159.60 522.0K
13:15 34,160.90 34,175.70 34,157.50 34,171.60 517.3K
13:20 34,171.80 34,191.20 34,171.20 34,185.80 987.4K
13:25 34,183.90 34,186.20 34,179.40 34,179.60 592.1K
13:30 34,176.90 34,200.50 34,176.90 34,199.60 406.8K
13:35 34,199.70 34,212.20 34,195.90 34,199.20 314.3K
13:40 34,199.50 34,219.80 34,196.40 34,219.80 341.3K
13:45 34,220.60 34,222.10 34,206.80 34,206.80 311.2K
13:50 34,206.10 34,207.80 34,192.50 34,193.50 288.6K
13:55 34,194.10 34,204.60 34,192.00 34,202.30 249.6K
14:00 34,203.10 34,211.30 34,203.00 34,206.80 249.3K
14:05 34,206.30 34,206.30 34,194.70 34,194.80 206.5K
14:10 34,194.20 34,194.20 34,166.10 34,166.10 317.4K
14:15 34,164.00 34,166.00 34,159.00 34,165.70 294.0K
14:20 34,165.00 34,180.30 34,165.00 34,180.30 163.1K
14:25 34,179.30 34,200.70 34,179.30 34,200.70 406.0K
14:30 34,201.60 34,240.70 34,201.60 34,239.30 546.0K
14:35 34,237.50 34,252.00 34,237.50 34,240.30 434.8K
14:40 34,241.10 34,247.60 34,236.40 34,239.60 290.5K
14:45 34,239.60 34,259.90 34,237.50 34,253.50 406.6K
14:50 34,255.40 34,269.80 34,253.50 34,259.40 431.9K
14:55 34,259.80 34,259.80 34,245.50 34,251.10 517.6K
15:00 34,253.00 34,256.40 34,245.20 34,256.40 732.5K
15:05 34,259.40 34,265.80 34,251.30 34,251.30 371.9K
15:10 34,253.50 34,257.00 34,245.40 34,254.00 567.0K
15:15 34,253.60 34,273.90 34,252.80 34,270.20 583.0K
15:20 34,269.80 34,275.70 34,265.60 34,273.30 524.8K
15:25 34,273.70 34,287.90 34,272.30 34,283.20 718.8K
15:30 34,283.30 34,289.40 34,271.10 34,278.10 901.2K
15:35 34,277.90 34,278.20 34,266.20 34,266.60 1,054.7K
15:40 34,265.50 34,269.10 34,232.60 34,239.30 657.1K
15:45 34,240.30 34,246.60 34,225.10 34,226.50 463.1K
15:50 34,226.50 34,226.50 34,205.90 34,214.30 1,424.2K
15:55 34,216.40 34,223.60 34,210.30 34,218.10 802.4K
16:00 34,218.30 34,259.00 34,218.30 34,259.00 1,145.7K
16:05 34,265.10 34,271.20 34,249.70 34,255.00 920.9K
16:10 34,254.50 34,282.50 34,253.60 34,282.50 941.4K
16:15 34,281.40 34,290.50 34,280.90 34,290.50 1,290.6K
16:20 34,290.90 34,292.70 34,274.40 34,279.80 985.8K
16:25 34,281.10 34,296.50 34,281.10 34,296.10 797.5K
16:30 34,297.20 34,299.70 34,286.20 34,293.10 1,297.2K
16:35 34,292.20 34,306.10 34,287.70 34,305.50 914.4K
16:40 34,304.20 34,305.50 34,292.70 34,296.90 864.2K
16:45 34,297.10 34,306.10 34,296.00 34,306.10 1,393.4K
16:50 34,305.70 34,316.70 34,300.60 34,314.90 1,464.8K
16:55 34,320.50 34,335.40 34,320.50 34,332.20 1,493.8K
17:00 34,332.70 34,354.70 34,330.90 34,351.30 1,390.7K
17:05 34,349.40 34,371.50 34,344.20 34,370.00 1,178.4K
17:10 34,367.50 34,375.70 34,328.80 34,374.00 2,037.8K
17:15 34,374.40 34,377.70 34,357.00 34,376.90 1,460.4K
17:20 34,378.90 34,397.10 34,376.80 34,395.40 2,457.6K
17:25 34,393.50 34,421.20 34,374.50 34,419.50 3,138.8K
17:35 34,393.20 34,393.20 34,393.20 34,393.20 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