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 34,377.90 34,404.00 34,348.80 34,400.80 3,254.6K
09:05 34,402.10 34,410.80 34,380.70 34,401.90 1,001.8K
09:10 34,400.60 34,427.60 34,385.70 34,420.30 895.5K
09:15 34,420.60 34,466.50 34,419.70 34,463.70 1,091.0K
09:20 34,465.80 34,466.20 34,433.60 34,448.90 672.6K
09:25 34,450.60 34,455.60 34,414.20 34,422.40 817.9K
09:30 34,428.70 34,433.30 34,401.90 34,432.80 1,072.2K
09:35 34,431.00 34,431.00 34,401.70 34,405.40 684.8K
09:40 34,400.70 34,419.60 34,396.90 34,398.20 610.0K
09:45 34,400.60 34,433.20 34,400.30 34,429.70 513.0K
09:50 34,431.40 34,434.00 34,422.80 34,422.80 507.9K
09:55 34,422.80 34,453.70 34,417.70 34,448.70 587.8K
10:00 34,448.80 34,494.30 34,435.10 34,494.30 784.2K
10:05 34,493.20 34,568.80 34,493.20 34,561.60 863.6K
10:10 34,558.70 34,620.70 34,558.70 34,615.80 693.0K
10:15 34,619.10 34,669.50 34,619.10 34,655.30 829.6K
10:20 34,655.80 34,656.60 34,628.20 34,636.40 469.1K
10:25 34,640.00 34,648.10 34,625.00 34,640.70 689.9K
10:30 34,640.90 34,646.40 34,630.90 34,644.00 403.2K
10:35 34,644.50 34,683.20 34,638.50 34,681.00 384.3K
10:40 34,685.60 34,716.40 34,683.20 34,712.20 1,173.4K
10:45 34,711.90 34,726.70 34,702.40 34,717.00 696.9K
10:50 34,716.30 34,753.80 34,715.60 34,753.80 854.0K
10:55 34,753.50 34,754.10 34,726.80 34,726.80 586.1K
11:00 34,727.80 34,739.20 34,726.40 34,733.40 507.5K
11:05 34,736.20 34,763.40 34,733.70 34,760.80 713.3K
11:10 34,761.50 34,780.70 34,761.50 34,778.50 572.2K
11:15 34,778.70 34,783.10 34,770.00 34,776.40 576.2K
11:20 34,779.40 34,784.60 34,756.90 34,758.70 635.3K
11:25 34,758.80 34,774.10 34,757.00 34,770.10 495.4K
11:30 34,771.70 34,780.60 34,764.80 34,764.80 469.7K
11:35 34,766.00 34,767.40 34,753.50 34,766.70 556.1K
11:40 34,766.60 34,773.80 34,752.40 34,753.40 577.0K
11:45 34,752.00 34,763.80 34,746.10 34,763.60 573.8K
11:50 34,764.00 34,769.60 34,761.10 34,769.30 364.2K
11:55 34,769.40 34,780.10 34,766.50 34,777.50 413.5K
12:00 34,781.10 34,799.50 34,779.40 34,795.30 378.9K
12:05 34,793.80 34,793.80 34,766.10 34,775.40 501.7K
12:10 34,776.40 34,797.30 34,776.40 34,786.40 327.7K
12:15 34,783.40 34,793.60 34,772.10 34,772.50 535.3K
12:20 34,775.00 34,775.00 34,767.20 34,771.20 487.9K
12:25 34,769.30 34,771.00 34,755.90 34,757.30 621.8K
12:30 34,755.60 34,755.60 34,745.80 34,750.10 398.7K
12:35 34,751.40 34,773.40 34,747.00 34,773.40 366.0K
12:40 34,773.10 34,785.70 34,773.10 34,779.80 522.3K
12:45 34,780.50 34,796.70 34,780.50 34,794.90 396.8K
12:50 34,793.20 34,794.20 34,771.10 34,784.40 462.9K
12:55 34,782.00 34,782.60 34,770.70 34,775.20 365.3K
13:00 34,776.00 34,783.00 34,772.60 34,782.30 548.7K
13:05 34,783.40 34,783.40 34,773.20 34,773.20 623.9K
13:10 34,771.30 34,774.40 34,766.10 34,769.60 545.9K
13:15 34,767.00 34,770.10 34,755.50 34,763.40 441.3K
13:20 34,763.50 34,776.40 34,763.50 34,769.50 625.2K
13:25 34,767.70 34,779.90 34,764.80 34,779.90 476.4K
13:30 34,780.30 34,820.10 34,780.30 34,819.30 1,419.4K
13:35 34,818.40 34,828.90 34,818.40 34,827.60 417.4K
13:40 34,829.60 34,860.30 34,829.30 34,859.50 584.7K
13:45 34,856.50 34,858.00 34,848.30 34,849.80 497.9K
13:50 34,850.20 34,864.70 34,850.20 34,858.30 413.7K
13:55 34,858.40 34,858.40 34,837.10 34,837.80 598.7K
14:00 34,839.50 34,841.20 34,830.10 34,830.10 432.2K
14:05 34,829.60 34,845.40 34,823.90 34,840.70 1,819.2K
14:10 34,840.80 34,850.10 34,822.90 34,849.30 477.8K
14:15 34,851.80 34,883.70 34,850.60 34,883.40 549.0K
14:20 34,888.00 34,916.20 34,887.90 34,915.00 1,027.8K
14:25 34,916.80 34,929.50 34,916.80 34,922.50 616.4K
14:30 34,922.40 34,929.20 34,916.70 34,916.70 434.9K
14:35 34,916.20 34,919.00 34,905.00 34,914.80 520.3K
14:40 34,914.40 34,926.10 34,912.30 34,926.10 352.3K
14:45 34,923.00 34,929.20 34,914.00 34,914.00 448.7K
14:50 34,913.90 34,920.20 34,907.80 34,909.30 439.9K
14:55 34,909.20 34,920.90 34,908.10 34,918.40 891.1K
15:00 34,920.20 34,939.30 34,917.00 34,938.00 1,572.2K
15:05 34,939.70 34,941.80 34,899.90 34,899.90 699.4K
15:10 34,897.00 34,898.90 34,869.90 34,870.00 649.7K
15:15 34,869.70 34,885.50 34,869.70 34,882.10 537.7K
15:20 34,881.70 34,897.10 34,881.70 34,892.90 556.0K
15:25 34,897.00 34,898.90 34,879.50 34,886.20 641.2K
15:30 34,880.60 34,890.10 34,875.90 34,880.20 710.3K
15:35 34,881.40 34,904.40 34,881.40 34,887.90 793.3K
15:40 34,886.70 34,910.30 34,886.70 34,889.20 630.4K
15:45 34,893.80 34,897.30 34,876.50 34,876.50 910.3K
15:50 34,879.30 34,899.90 34,874.50 34,895.90 760.5K
15:55 34,890.70 34,893.40 34,883.10 34,892.20 509.3K
16:00 34,895.60 34,895.60 34,872.70 34,883.60 1,053.2K
16:05 34,883.70 34,902.30 34,875.00 34,882.50 658.2K
16:10 34,882.10 34,882.60 34,870.60 34,871.50 359.8K
16:15 34,869.70 34,891.60 34,869.70 34,891.60 410.5K
16:20 34,892.00 34,905.80 34,892.00 34,901.00 541.0K
16:25 34,901.00 34,909.10 34,888.70 34,888.70 475.7K
16:30 34,877.90 34,882.90 34,873.00 34,882.90 655.9K
16:35 34,884.00 34,894.60 34,880.80 34,893.60 527.3K
16:40 34,894.40 34,896.00 34,884.80 34,894.30 458.5K
16:45 34,894.30 34,911.20 34,889.70 34,907.70 992.7K
16:50 34,907.60 34,907.60 34,886.30 34,894.40 542.8K
16:55 34,894.40 34,911.60 34,893.20 34,896.30 692.0K
17:00 34,900.30 34,922.10 34,892.70 34,920.70 806.6K
17:05 34,920.80 34,924.20 34,906.20 34,918.20 915.8K
17:10 34,918.90 34,925.40 34,912.20 34,915.00 1,239.2K
17:15 34,914.10 34,917.30 34,899.10 34,899.10 793.4K
17:20 34,899.30 34,907.60 34,887.80 34,890.20 1,179.1K
17:25 34,890.20 34,899.40 34,889.30 34,899.40 1,566.9K
17:35 34,860.00 34,860.00 34,860.00 34,860.00 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