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 35,628.00 35,860.40 35,628.00 35,798.50 18,832.0K
09:05 35,797.70 35,823.70 35,758.60 35,792.30 5,053.7K
09:10 35,797.30 35,858.70 35,789.10 35,841.90 5,266.9K
09:15 35,841.80 35,865.80 35,841.80 35,852.60 3,002.5K
09:20 35,856.40 35,897.80 35,846.80 35,896.10 3,465.9K
09:25 35,895.60 35,922.80 35,884.60 35,899.70 3,491.3K
09:30 35,902.00 35,912.70 35,844.80 35,854.90 3,717.6K
09:35 35,851.80 35,859.30 35,805.30 35,857.00 3,113.8K
09:40 35,853.20 35,853.20 35,823.10 35,825.10 1,997.9K
09:45 35,825.30 35,844.90 35,811.50 35,822.00 2,461.4K
09:50 35,822.10 35,835.50 35,803.20 35,803.20 2,433.7K
09:55 35,801.80 35,825.20 35,801.80 35,815.90 2,445.7K
10:00 35,818.20 35,849.60 35,813.00 35,844.80 2,309.4K
10:05 35,849.20 35,879.00 35,849.20 35,863.30 2,456.0K
10:10 35,861.10 35,873.40 35,853.40 35,859.80 1,993.2K
10:15 35,856.80 35,856.80 35,799.80 35,834.80 1,919.8K
10:20 35,834.80 35,847.50 35,809.70 35,810.10 2,063.3K
10:25 35,807.50 35,866.80 35,806.10 35,866.80 1,560.6K
10:30 35,866.80 35,905.40 35,864.00 35,897.70 2,148.1K
10:35 35,900.90 35,904.50 35,872.70 35,872.70 3,798.9K
10:40 35,866.90 35,869.40 35,795.50 35,795.70 1,278.6K
10:45 35,790.80 35,804.20 35,783.50 35,792.60 1,520.9K
10:50 35,791.00 35,823.10 35,786.80 35,813.90 1,404.2K
10:55 35,816.90 35,829.80 35,807.80 35,810.80 1,307.0K
11:00 35,806.00 35,851.40 35,794.10 35,839.10 2,071.4K
11:05 35,841.70 35,862.80 35,836.70 35,838.40 1,490.5K
11:10 35,837.00 35,852.00 35,825.10 35,836.90 1,547.4K
11:15 35,838.00 35,851.50 35,827.30 35,848.60 2,129.4K
11:20 35,849.30 35,850.80 35,818.90 35,822.30 1,098.5K
11:25 35,822.60 35,831.10 35,815.00 35,825.20 801.5K
11:30 35,827.50 35,847.90 35,825.00 35,847.90 1,095.5K
11:35 35,849.50 35,871.10 35,847.30 35,851.20 773.7K
11:40 35,852.30 35,855.90 35,836.60 35,852.90 901.2K
11:45 35,855.30 35,867.40 35,854.40 35,856.40 899.7K
11:50 35,856.80 35,864.90 35,830.20 35,831.00 915.7K
11:55 35,830.40 35,847.90 35,829.50 35,837.40 963.5K
12:00 35,834.40 35,859.90 35,834.40 35,855.10 891.9K
12:05 35,853.20 35,862.10 35,840.50 35,840.50 1,025.4K
12:10 35,836.90 35,842.00 35,822.60 35,823.70 1,465.5K
12:15 35,831.40 35,859.70 35,825.20 35,857.10 1,004.2K
12:20 35,856.30 35,871.00 35,854.80 35,866.90 809.8K
12:25 35,867.50 35,877.60 35,861.20 35,873.40 1,406.1K
12:30 35,875.70 35,877.80 35,858.40 35,858.70 862.8K
12:35 35,861.70 35,870.10 35,855.20 35,862.40 934.0K
12:40 35,859.10 35,861.40 35,844.40 35,846.80 713.6K
12:45 35,849.80 35,853.00 35,841.10 35,844.20 1,027.5K
12:50 35,844.10 35,857.50 35,835.30 35,838.60 1,247.7K
12:55 35,838.30 35,854.60 35,837.70 35,852.50 915.1K
13:00 35,849.40 35,849.40 35,837.10 35,847.40 1,017.7K
13:05 35,847.40 35,863.70 35,842.30 35,847.30 1,218.3K
13:10 35,847.30 35,862.20 35,839.70 35,859.00 966.1K
13:15 35,859.00 35,879.20 35,854.70 35,873.40 815.8K
13:20 35,872.60 35,872.60 35,854.30 35,858.00 578.2K
13:25 35,857.80 35,878.30 35,857.80 35,877.00 509.7K
13:30 35,874.60 35,883.90 35,860.40 35,860.40 775.2K
13:35 35,861.10 35,888.20 35,861.10 35,883.00 531.2K
13:40 35,882.20 35,904.90 35,881.50 35,903.50 651.3K
13:45 35,903.20 35,905.50 35,883.80 35,886.30 793.7K
13:50 35,887.40 35,910.80 35,887.40 35,898.30 642.9K
13:55 35,896.20 35,912.90 35,896.20 35,912.30 720.6K
14:00 35,912.40 35,917.30 35,870.30 35,879.10 657.1K
14:05 35,879.90 35,903.50 35,879.10 35,890.60 506.8K
14:10 35,884.50 35,887.40 35,872.50 35,872.50 491.5K
14:15 35,867.10 35,887.50 35,862.40 35,887.50 632.7K
14:20 35,885.60 35,909.80 35,885.60 35,898.10 596.1K
14:25 35,900.70 35,906.60 35,894.10 35,901.40 441.1K
14:30 35,901.10 35,909.20 35,896.80 35,897.70 587.3K
14:35 35,896.60 35,906.90 35,895.30 35,902.10 405.1K
14:40 35,902.90 35,914.20 35,900.70 35,904.70 686.4K
14:45 35,906.10 35,916.80 35,905.60 35,911.70 495.0K
14:50 35,913.80 35,929.50 35,911.00 35,916.30 526.6K
14:55 35,915.30 35,937.90 35,915.20 35,931.60 558.7K
15:00 35,927.80 35,932.10 35,918.80 35,918.80 504.7K
15:05 35,918.60 35,918.70 35,903.00 35,906.00 462.2K
15:10 35,906.10 35,907.00 35,893.80 35,904.60 283.5K
15:15 35,903.80 35,910.10 35,894.40 35,902.40 589.6K
15:20 35,902.10 35,905.30 35,889.90 35,889.90 636.3K
15:25 35,889.80 35,906.10 35,888.20 35,898.50 586.7K
15:30 35,897.80 35,904.70 35,880.90 35,898.30 1,433.6K
15:35 35,897.70 35,906.20 35,881.90 35,905.40 730.9K
15:40 35,903.80 35,927.50 35,902.30 35,920.70 719.0K
15:45 35,920.40 35,943.60 35,886.20 35,888.90 1,504.0K
15:50 35,888.90 35,888.90 35,850.60 35,850.60 862.8K
15:55 35,850.80 35,850.80 35,824.40 35,834.10 1,064.6K
16:00 35,865.00 35,865.00 35,777.70 35,777.70 1,944.5K
16:05 35,777.00 35,833.40 35,777.00 35,827.00 815.5K
16:10 35,825.40 35,851.40 35,812.60 35,851.40 907.8K
16:15 35,847.50 35,854.80 35,836.60 35,841.30 598.8K
16:20 35,842.70 35,843.80 35,825.90 35,842.90 580.7K
16:25 35,842.00 35,846.10 35,830.70 35,834.10 675.6K
16:30 35,832.80 35,850.80 35,828.60 35,849.80 768.8K
16:35 35,850.10 35,861.80 35,849.20 35,861.80 546.4K
16:40 35,866.60 35,889.20 35,866.60 35,889.20 1,113.9K
16:45 35,888.90 35,888.90 35,866.50 35,883.70 934.0K
16:50 35,883.80 35,891.80 35,875.00 35,877.80 793.1K
16:55 35,881.50 35,900.30 35,877.10 35,899.50 896.7K
17:00 35,895.80 35,900.00 35,886.00 35,895.50 591.8K
17:05 35,896.00 35,913.80 35,885.30 35,912.50 1,216.0K
17:10 35,914.00 35,920.50 35,899.80 35,916.90 1,370.8K
17:15 35,917.70 35,917.70 35,885.10 35,886.60 1,410.5K
17:20 35,889.00 35,911.60 35,882.80 35,911.50 1,520.5K
17:25 35,913.50 35,924.20 35,900.20 35,922.30 2,340.8K
17:35 35,957.00 35,957.00 35,957.00 35,957.00 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