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 34,095.00 34,268.70 34,095.00 34,238.00 4,811.4K
09:05 34,246.80 34,256.60 34,188.80 34,245.20 726.5K
09:10 34,249.70 34,286.50 34,241.10 34,282.70 982.6K
09:15 34,268.10 34,283.80 34,193.90 34,283.80 1,268.5K
09:20 34,285.30 34,303.80 34,246.00 34,258.90 1,188.9K
09:25 34,259.20 34,312.00 34,259.20 34,303.40 737.9K
09:30 34,303.00 34,379.40 34,298.60 34,350.70 1,132.6K
09:35 34,359.10 34,379.10 34,340.80 34,346.40 810.3K
09:40 34,345.80 34,345.80 34,319.30 34,323.50 858.9K
09:45 34,325.30 34,347.70 34,315.50 34,315.90 991.7K
09:50 34,315.80 34,347.70 34,315.80 34,337.50 533.1K
09:55 34,338.20 34,339.80 34,318.30 34,335.90 657.6K
10:00 34,334.90 34,337.90 34,317.60 34,334.90 630.6K
10:05 34,332.90 34,332.90 34,286.40 34,286.40 1,311.1K
10:10 34,287.60 34,317.30 34,286.60 34,295.00 1,095.9K
10:15 34,292.00 34,294.80 34,254.10 34,254.10 1,044.7K
10:20 34,254.30 34,280.00 34,241.60 34,277.60 604.3K
10:25 34,267.10 34,290.70 34,265.90 34,270.90 665.1K
10:30 34,270.40 34,323.50 34,264.60 34,323.50 484.0K
10:35 34,321.20 34,363.20 34,317.70 34,358.90 917.5K
10:40 34,359.70 34,392.20 34,359.70 34,386.10 771.8K
10:45 34,385.50 34,390.20 34,363.00 34,363.00 450.3K
10:50 34,363.30 34,369.80 34,345.00 34,353.30 470.1K
10:55 34,351.40 34,372.20 34,348.70 34,355.90 637.1K
11:00 34,357.10 34,379.50 34,357.10 34,369.70 555.3K
11:05 34,367.90 34,377.80 34,362.40 34,368.60 580.4K
11:10 34,372.50 34,382.70 34,367.20 34,367.90 487.3K
11:15 34,363.70 34,363.70 34,332.20 34,350.70 373.5K
11:20 34,350.60 34,358.60 34,343.50 34,343.50 501.0K
11:25 34,340.90 34,348.80 34,332.90 34,341.10 295.2K
11:30 34,336.40 34,338.40 34,309.50 34,310.20 673.8K
11:35 34,309.70 34,330.70 34,309.70 34,330.70 445.6K
11:40 34,335.20 34,344.80 34,324.90 34,326.70 750.9K
11:45 34,327.70 34,333.30 34,308.40 34,308.40 470.2K
11:50 34,312.90 34,315.40 34,276.50 34,278.30 776.5K
11:55 34,277.80 34,298.60 34,277.20 34,279.80 595.3K
12:00 34,279.70 34,323.30 34,277.90 34,317.40 566.6K
12:05 34,318.60 34,358.30 34,318.20 34,343.50 410.1K
12:10 34,346.80 34,367.70 34,343.40 34,360.00 524.6K
12:15 34,357.70 34,388.30 34,357.70 34,376.70 424.0K
12:20 34,375.20 34,389.30 34,375.20 34,383.80 274.6K
12:25 34,382.30 34,389.50 34,376.20 34,378.80 332.3K
12:30 34,376.30 34,384.30 34,371.40 34,377.00 347.6K
12:35 34,377.40 34,389.50 34,375.10 34,381.10 384.7K
12:40 34,381.20 34,386.40 34,368.90 34,381.60 463.1K
12:45 34,380.40 34,381.70 34,357.30 34,358.20 463.3K
12:50 34,358.10 34,368.00 34,341.80 34,367.20 410.6K
12:55 34,366.50 34,367.30 34,355.70 34,360.50 393.9K
13:00 34,361.10 34,370.30 34,353.50 34,368.10 500.5K
13:05 34,367.70 34,374.10 34,362.60 34,362.60 384.9K
13:10 34,362.90 34,380.90 34,362.80 34,374.50 289.7K
13:15 34,374.20 34,374.20 34,362.50 34,369.10 344.3K
13:20 34,369.60 34,383.30 34,368.30 34,377.80 446.2K
13:25 34,380.20 34,392.30 34,377.60 34,390.70 276.9K
13:30 34,389.00 34,389.00 34,371.20 34,373.40 216.4K
13:35 34,369.60 34,376.90 34,364.50 34,375.90 233.0K
13:40 34,375.50 34,376.50 34,357.50 34,376.50 274.7K
13:45 34,373.20 34,379.90 34,367.20 34,375.70 462.1K
13:50 34,375.70 34,391.50 34,375.70 34,383.80 677.6K
13:55 34,381.80 34,384.90 34,375.20 34,375.50 302.0K
14:00 34,375.90 34,383.10 34,369.50 34,380.80 649.0K
14:05 34,381.30 34,389.90 34,376.30 34,382.20 444.4K
14:10 34,384.50 34,403.30 34,384.50 34,402.00 415.0K
14:15 34,402.00 34,412.30 34,402.00 34,403.40 324.5K
14:20 34,400.00 34,410.50 34,400.00 34,402.70 301.4K
14:25 34,405.80 34,416.50 34,405.80 34,415.00 859.6K
14:30 34,415.00 34,437.20 34,415.00 34,429.30 1,970.2K
14:35 34,429.10 34,432.30 34,419.90 34,420.70 365.9K
14:40 34,420.40 34,427.30 34,419.30 34,427.20 956.1K
14:45 34,427.10 34,431.70 34,418.40 34,418.40 1,096.2K
14:50 34,414.20 34,416.90 34,388.30 34,399.00 333.5K
14:55 34,400.50 34,431.50 34,400.50 34,424.30 401.8K
15:00 34,422.30 34,428.70 34,395.90 34,395.90 519.9K
15:05 34,393.80 34,406.70 34,392.40 34,400.40 394.6K
15:10 34,399.60 34,410.60 34,399.60 34,408.40 426.0K
15:15 34,405.10 34,405.10 34,381.80 34,388.60 492.6K
15:20 34,388.60 34,402.70 34,384.90 34,400.10 681.6K
15:25 34,398.00 34,398.00 34,385.90 34,390.00 335.0K
15:30 34,387.30 34,425.00 34,387.30 34,419.60 1,021.9K
15:35 34,417.40 34,460.50 34,415.00 34,458.90 1,059.4K
15:40 34,454.50 34,454.50 34,428.50 34,437.00 737.4K
15:45 34,436.80 34,452.20 34,434.70 34,451.00 605.9K
15:50 34,447.60 34,464.00 34,446.50 34,462.50 659.9K
15:55 34,460.80 34,470.80 34,451.30 34,469.70 937.5K
16:00 34,484.20 34,497.00 34,474.30 34,484.50 970.8K
16:05 34,487.80 34,490.10 34,466.10 34,490.10 775.8K
16:10 34,487.60 34,489.80 34,468.20 34,470.70 470.7K
16:15 34,471.50 34,471.80 34,453.10 34,457.00 565.7K
16:20 34,458.20 34,480.70 34,458.20 34,480.10 611.0K
16:25 34,482.00 34,510.20 34,479.50 34,509.90 517.0K
16:30 34,510.10 34,511.80 34,472.20 34,495.00 663.3K
16:35 34,493.30 34,493.30 34,474.60 34,478.80 992.0K
16:40 34,480.80 34,490.90 34,477.60 34,488.70 615.7K
16:45 34,489.60 34,499.50 34,485.80 34,485.80 416.2K
16:50 34,484.80 34,486.30 34,465.90 34,465.90 441.5K
16:55 34,468.30 34,478.60 34,467.30 34,471.90 554.5K
17:00 34,475.10 34,475.10 34,437.90 34,441.10 950.1K
17:05 34,442.10 34,467.10 34,442.10 34,459.40 580.8K
17:10 34,458.50 34,474.30 34,456.00 34,464.30 798.4K
17:15 34,464.20 34,479.00 34,464.20 34,478.50 1,025.6K
17:20 34,481.20 34,481.60 34,459.10 34,460.70 1,035.9K
17:25 34,457.10 34,462.40 34,448.20 34,460.20 1,232.7K
17:35 34,409.40 34,409.40 34,409.40 34,409.40 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