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 37,362.00 37,414.60 37,362.00 37,413.70 3,534.8K
09:05 37,416.20 37,422.40 37,394.90 37,397.90 791.4K
09:10 37,400.20 37,405.00 37,382.10 37,396.40 770.7K
09:15 37,392.20 37,418.70 37,391.90 37,411.20 880.7K
09:20 37,415.10 37,447.50 37,409.90 37,417.10 934.7K
09:25 37,414.90 37,414.90 37,394.80 37,414.50 1,007.1K
09:30 37,413.80 37,440.40 37,383.40 37,388.50 1,258.1K
09:35 37,391.30 37,416.60 37,383.90 37,415.70 1,277.6K
09:40 37,417.40 37,527.20 37,411.30 37,517.60 1,945.5K
09:45 37,527.00 37,532.20 37,513.20 37,517.50 1,080.0K
09:50 37,517.40 37,520.20 37,510.60 37,512.60 626.2K
09:55 37,517.30 37,521.90 37,509.80 37,517.80 754.5K
10:00 37,529.80 37,553.10 37,514.30 37,522.50 1,412.4K
10:05 37,529.70 37,542.80 37,518.60 37,528.10 793.2K
10:10 37,527.80 37,531.40 37,507.60 37,512.20 646.6K
10:15 37,511.10 37,512.60 37,499.50 37,510.30 653.6K
10:20 37,510.70 37,513.90 37,503.00 37,503.30 487.9K
10:25 37,503.40 37,505.50 37,455.90 37,463.00 544.4K
10:30 37,463.00 37,465.10 37,450.60 37,463.20 661.2K
10:35 37,461.60 37,485.10 37,459.50 37,465.20 668.6K
10:40 37,465.10 37,472.30 37,452.60 37,466.10 587.9K
10:45 37,466.60 37,471.20 37,461.90 37,463.10 727.0K
10:50 37,465.10 37,471.30 37,454.60 37,467.00 505.9K
10:55 37,466.30 37,471.20 37,449.90 37,460.60 409.4K
11:00 37,463.50 37,474.40 37,461.60 37,461.70 378.2K
11:05 37,461.00 37,474.70 37,452.70 37,470.10 328.2K
11:10 37,468.80 37,483.80 37,466.50 37,480.90 591.6K
11:15 37,478.80 37,484.80 37,474.90 37,480.60 880.4K
11:20 37,478.90 37,483.30 37,446.40 37,455.30 657.0K
11:25 37,455.70 37,466.50 37,445.80 37,464.10 687.8K
11:30 37,464.10 37,473.00 37,462.10 37,467.50 483.9K
11:35 37,465.40 37,473.10 37,457.50 37,462.50 522.3K
11:40 37,460.30 37,464.90 37,453.00 37,456.50 549.1K
11:45 37,454.30 37,468.00 37,454.30 37,463.30 503.0K
11:50 37,460.30 37,475.70 37,456.90 37,475.10 1,004.7K
11:55 37,474.90 37,484.80 37,473.00 37,478.10 353.3K
12:00 37,479.80 37,508.70 37,479.80 37,506.50 842.4K
12:05 37,506.10 37,513.80 37,501.00 37,503.60 774.3K
12:10 37,503.60 37,503.60 37,492.20 37,495.30 331.1K
12:15 37,495.50 37,509.40 37,495.50 37,499.10 330.5K
12:20 37,499.30 37,508.20 37,497.20 37,498.20 370.4K
12:25 37,496.90 37,525.70 37,495.30 37,525.70 609.6K
12:30 37,526.50 37,533.20 37,523.60 37,525.60 545.2K
12:35 37,525.90 37,531.40 37,519.90 37,530.30 335.8K
12:40 37,531.10 37,536.20 37,520.70 37,528.30 1,101.7K
12:45 37,527.30 37,530.90 37,522.70 37,527.50 459.6K
12:50 37,527.70 37,535.70 37,526.70 37,534.80 542.1K
12:55 37,533.90 37,537.60 37,521.40 37,528.90 451.4K
13:00 37,531.80 37,559.10 37,531.80 37,557.80 735.0K
13:05 37,557.90 37,565.60 37,543.60 37,552.30 917.5K
13:10 37,538.80 37,538.80 37,531.90 37,535.10 513.9K
13:15 37,532.30 37,538.60 37,519.90 37,525.40 381.0K
13:20 37,523.90 37,542.00 37,523.90 37,542.00 583.9K
13:25 37,543.40 37,552.50 37,536.30 37,538.80 456.4K
13:30 37,539.60 37,547.70 37,539.60 37,545.50 242.6K
13:35 37,545.60 37,548.80 37,538.50 37,543.30 317.6K
13:40 37,547.30 37,550.20 37,534.80 37,550.00 475.9K
13:45 37,548.30 37,561.80 37,541.50 37,558.60 367.5K
13:50 37,561.00 37,584.90 37,561.00 37,584.20 549.6K
13:55 37,584.40 37,589.70 37,572.70 37,586.10 604.9K
14:00 37,588.00 37,611.40 37,586.80 37,593.00 373.6K
14:05 37,594.20 37,600.50 37,587.20 37,590.50 377.5K
14:10 37,590.60 37,591.70 37,572.00 37,572.00 534.6K
14:15 37,572.30 37,581.10 37,568.80 37,578.50 354.8K
14:20 37,580.50 37,580.50 37,563.20 37,565.50 368.2K
14:25 37,564.90 37,568.10 37,545.40 37,547.80 552.9K
14:30 37,548.10 37,558.60 37,545.10 37,556.60 906.1K
14:35 37,556.40 37,558.00 37,542.30 37,543.50 437.3K
14:40 37,548.60 37,549.10 37,533.40 37,534.10 313.0K
14:45 37,534.10 37,550.80 37,534.00 37,550.80 367.0K
14:50 37,549.80 37,557.30 37,546.90 37,551.00 780.1K
14:55 37,551.30 37,566.10 37,550.50 37,566.10 385.9K
15:00 37,566.20 37,577.30 37,559.50 37,575.20 571.7K
15:05 37,575.30 37,610.80 37,575.30 37,598.90 933.7K
15:10 37,598.80 37,606.30 37,589.20 37,605.00 632.6K
15:15 37,604.20 37,604.90 37,583.20 37,583.50 541.6K
15:20 37,581.40 37,587.00 37,578.60 37,578.60 376.8K
15:25 37,580.60 37,593.30 37,580.60 37,590.80 488.2K
15:30 37,587.00 37,589.20 37,561.70 37,579.60 1,058.6K
15:35 37,581.60 37,581.60 37,564.50 37,572.40 811.6K
15:40 37,570.40 37,575.70 37,566.50 37,569.00 518.5K
15:45 37,568.80 37,615.80 37,567.20 37,615.80 2,816.0K
15:50 37,617.20 37,617.20 37,596.90 37,605.40 939.8K
15:55 37,607.50 37,608.50 37,593.90 37,600.70 815.5K
16:00 37,622.50 37,666.90 37,622.50 37,659.10 2,006.7K
16:05 37,653.70 37,663.40 37,647.50 37,663.10 705.3K
16:10 37,665.30 37,674.70 37,661.50 37,667.80 712.8K
16:15 37,667.90 37,674.60 37,653.90 37,668.40 911.1K
16:20 37,669.80 37,673.90 37,655.80 37,661.20 1,268.3K
16:25 37,661.70 37,670.10 37,629.40 37,667.90 1,461.9K
16:30 37,667.60 37,697.20 37,665.90 37,688.90 892.0K
16:35 37,686.00 37,702.80 37,681.30 37,700.40 1,062.2K
16:40 37,704.30 37,728.00 37,704.10 37,709.40 2,309.7K
16:45 37,709.10 37,720.60 37,707.30 37,719.40 611.5K
16:50 37,721.40 37,735.60 37,721.10 37,730.20 468.8K
16:55 37,732.80 37,739.80 37,729.90 37,731.80 663.7K
17:00 37,730.80 37,739.00 37,717.10 37,719.20 918.6K
17:05 37,719.10 37,722.00 37,707.20 37,707.50 614.1K
17:10 37,707.50 37,714.50 37,704.20 37,710.70 1,103.9K
17:15 37,711.40 37,723.60 37,711.40 37,720.30 1,088.4K
17:20 37,718.50 37,719.40 37,695.80 37,703.70 1,540.3K
17:25 37,702.20 37,711.80 37,695.80 37,705.40 2,142.1K
17:35 37,698.40 37,698.40 37,698.40 37,698.40 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