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 34,992.10 35,071.40 34,992.10 35,044.30 5,998.8K
09:05 35,043.10 35,051.40 34,999.70 35,051.40 1,837.9K
09:10 35,050.60 35,051.80 35,017.20 35,025.10 1,759.9K
09:15 35,028.70 35,064.10 35,027.20 35,054.90 1,528.7K
09:20 35,054.40 35,057.90 35,041.40 35,051.90 642.0K
09:25 35,052.50 35,053.30 35,027.70 35,033.00 966.7K
09:30 35,027.70 35,068.20 35,020.60 35,068.20 1,181.2K
09:35 35,065.80 35,067.20 35,034.90 35,036.90 852.6K
09:40 35,036.30 35,043.20 35,023.50 35,025.80 666.3K
09:45 35,027.40 35,037.10 35,004.90 35,031.00 886.1K
09:50 35,033.90 35,033.90 34,998.30 35,020.50 610.8K
09:55 35,020.00 35,045.90 35,013.10 35,035.90 517.6K
10:00 35,033.00 35,055.00 35,030.50 35,046.60 606.1K
10:05 35,049.90 35,065.20 35,043.20 35,054.80 572.5K
10:10 35,055.00 35,072.50 35,055.00 35,067.30 1,045.9K
10:15 35,066.90 35,066.90 35,051.20 35,063.20 697.0K
10:20 35,064.50 35,092.00 35,064.50 35,076.50 826.9K
10:25 35,076.90 35,083.50 35,065.70 35,073.90 393.3K
10:30 35,076.80 35,085.30 35,031.50 35,039.40 816.0K
10:35 35,042.90 35,063.00 35,042.60 35,043.90 662.4K
10:40 35,044.00 35,052.60 35,042.30 35,051.30 453.8K
10:45 35,053.50 35,059.10 35,038.10 35,039.00 559.2K
10:50 35,037.00 35,043.60 35,030.20 35,034.50 374.9K
10:55 35,035.20 35,044.90 35,024.80 35,033.70 497.8K
11:00 35,034.60 35,067.50 35,033.40 35,067.00 383.1K
11:05 35,064.40 35,064.40 35,049.20 35,054.70 451.7K
11:10 35,054.50 35,056.60 35,044.90 35,045.90 382.2K
11:15 35,046.40 35,064.50 35,046.00 35,061.80 370.3K
11:20 35,059.70 35,074.80 35,059.20 35,074.00 315.5K
11:25 35,072.90 35,078.40 35,068.90 35,078.40 406.2K
11:30 35,078.00 35,080.70 35,060.30 35,064.10 504.5K
11:35 35,058.70 35,095.60 35,058.40 35,095.30 348.2K
11:40 35,096.10 35,101.40 35,088.70 35,090.40 295.2K
11:45 35,090.30 35,114.20 35,089.80 35,113.90 518.0K
11:50 35,113.60 35,113.60 35,097.40 35,102.80 600.0K
11:55 35,102.40 35,122.20 35,102.40 35,120.60 364.5K
12:00 35,120.30 35,156.00 35,119.90 35,156.00 614.4K
12:05 35,157.40 35,160.90 35,140.60 35,140.60 457.2K
12:10 35,139.70 35,158.20 35,137.80 35,156.10 427.4K
12:15 35,155.00 35,168.90 35,153.40 35,161.00 558.6K
12:20 35,161.40 35,171.90 35,157.90 35,171.30 1,542.4K
12:25 35,170.70 35,191.70 35,170.00 35,189.70 1,750.2K
12:30 35,190.00 35,196.20 35,178.20 35,183.10 1,813.6K
12:35 35,187.00 35,192.10 35,173.00 35,186.00 916.3K
12:40 35,186.90 35,194.20 35,174.10 35,179.90 1,039.7K
12:45 35,182.80 35,184.40 35,176.00 35,182.40 880.3K
12:50 35,181.60 35,188.00 35,174.60 35,178.90 848.4K
12:55 35,178.60 35,208.40 35,171.60 35,205.30 1,189.6K
13:00 35,203.30 35,209.20 35,198.40 35,198.60 793.8K
13:05 35,201.20 35,209.60 35,193.10 35,209.60 764.0K
13:10 35,211.50 35,213.20 35,203.50 35,205.50 445.9K
13:15 35,203.40 35,212.90 35,202.30 35,203.80 329.0K
13:20 35,201.70 35,213.50 35,197.30 35,197.70 534.2K
13:25 35,197.40 35,197.40 35,187.00 35,195.40 422.5K
13:30 35,197.50 35,212.10 35,197.50 35,198.60 399.3K
13:35 35,200.80 35,215.00 35,191.50 35,195.40 735.4K
13:40 35,195.50 35,197.70 35,181.30 35,182.30 652.5K
13:45 35,181.90 35,191.90 35,180.20 35,188.70 579.9K
13:50 35,187.60 35,200.20 35,187.60 35,187.80 322.8K
13:55 35,187.50 35,195.50 35,182.10 35,194.70 237.8K
14:00 35,190.50 35,190.60 35,179.60 35,182.30 311.7K
14:05 35,181.90 35,186.60 35,165.30 35,170.30 623.8K
14:10 35,171.60 35,177.80 35,170.80 35,173.10 323.7K
14:15 35,173.20 35,178.50 35,168.30 35,168.70 852.3K
14:20 35,169.20 35,178.20 35,141.60 35,145.70 646.7K
14:25 35,146.00 35,152.50 35,138.90 35,152.20 505.3K
14:30 35,151.40 35,167.60 35,151.10 35,155.50 694.6K
14:35 35,157.50 35,161.80 35,143.90 35,143.90 697.7K
14:40 35,145.00 35,150.50 35,134.80 35,138.80 306.7K
14:45 35,140.60 35,145.60 35,138.70 35,143.80 371.5K
14:50 35,143.70 35,143.70 35,125.40 35,125.40 248.5K
14:55 35,125.30 35,125.30 35,106.40 35,119.00 436.8K
15:00 35,118.70 35,123.30 35,110.40 35,113.70 281.7K
15:05 35,116.90 35,136.00 35,116.90 35,130.90 265.7K
15:10 35,137.30 35,141.60 35,133.90 35,134.40 408.0K
15:15 35,134.60 35,146.00 35,131.80 35,139.50 387.9K
15:20 35,138.30 35,149.10 35,133.80 35,136.30 419.5K
15:25 35,138.00 35,149.00 35,135.40 35,149.00 304.0K
15:30 35,146.20 35,157.80 35,142.20 35,152.10 666.0K
15:35 35,152.20 35,152.30 35,139.40 35,145.10 697.3K
15:40 35,149.40 35,157.90 35,137.30 35,157.90 943.9K
15:45 35,159.10 35,184.40 35,157.90 35,182.10 1,076.0K
15:50 35,181.50 35,196.60 35,178.60 35,193.90 631.1K
15:55 35,192.90 35,204.60 35,188.70 35,191.90 558.3K
16:00 35,192.10 35,221.20 35,192.10 35,219.50 2,401.7K
16:05 35,220.00 35,224.90 35,204.30 35,204.30 1,002.4K
16:10 35,203.70 35,204.20 35,167.00 35,184.60 874.6K
16:15 35,184.20 35,193.80 35,181.90 35,186.00 820.6K
16:20 35,186.00 35,194.10 35,172.00 35,185.40 792.6K
16:25 35,182.80 35,199.90 35,182.00 35,199.70 903.4K
16:30 35,207.10 35,218.60 35,204.70 35,216.80 661.7K
16:35 35,217.10 35,232.90 35,214.10 35,231.80 4,172.7K
16:40 35,229.50 35,247.50 35,228.90 35,242.60 1,102.6K
16:45 35,242.30 35,251.60 35,238.40 35,240.60 798.4K
16:50 35,239.00 35,247.80 35,232.50 35,243.90 761.9K
16:55 35,239.60 35,243.70 35,216.80 35,221.10 814.8K
17:00 35,221.60 35,230.10 35,218.40 35,225.60 729.2K
17:05 35,225.40 35,226.50 35,165.80 35,181.10 1,528.6K
17:10 35,180.30 35,211.20 35,180.10 35,208.30 1,181.4K
17:15 35,209.80 35,213.50 35,199.60 35,208.40 1,398.6K
17:20 35,209.30 35,217.30 35,207.60 35,212.90 1,276.4K
17:25 35,215.20 35,220.80 35,206.10 35,206.10 1,632.0K
17:35 35,239.30 35,239.30 35,239.30 35,239.30 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