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 37,658.90 37,823.40 37,658.90 37,809.40 5,758.6K
09:05 37,807.60 37,873.40 37,807.40 37,873.40 2,095.2K
09:10 37,873.40 37,891.10 37,845.10 37,878.50 983.3K
09:15 37,881.80 37,881.80 37,838.80 37,851.80 923.0K
09:20 37,849.50 37,853.20 37,820.70 37,841.00 1,002.1K
09:25 37,840.20 37,855.40 37,803.80 37,850.90 1,191.6K
09:30 37,853.20 37,883.30 37,847.00 37,847.00 1,823.3K
09:35 37,840.20 37,849.90 37,816.00 37,818.50 948.3K
09:40 37,820.40 37,844.30 37,809.60 37,844.30 713.8K
09:45 37,840.70 37,876.90 37,838.40 37,876.90 1,042.3K
09:50 37,878.60 37,883.00 37,863.80 37,871.20 855.4K
09:55 37,875.00 37,915.40 37,873.30 37,911.30 1,527.8K
10:00 37,910.60 37,938.60 37,894.10 37,933.90 983.7K
10:05 37,936.60 37,947.20 37,908.00 37,908.00 779.0K
10:10 37,911.60 37,915.30 37,898.40 37,912.10 398.1K
10:15 37,915.10 37,937.90 37,910.30 37,911.50 982.6K
10:20 37,911.60 37,942.50 37,909.10 37,941.50 563.5K
10:25 37,947.60 37,954.50 37,940.80 37,940.80 976.4K
10:30 37,942.00 37,955.80 37,932.10 37,942.40 870.3K
10:35 37,939.30 37,939.30 37,908.50 37,919.70 706.1K
10:40 37,919.70 37,927.10 37,911.30 37,913.30 801.5K
10:45 37,915.60 37,917.40 37,900.90 37,905.60 701.1K
10:50 37,901.60 37,915.60 37,895.20 37,908.40 771.5K
10:55 37,908.40 37,930.60 37,901.60 37,926.60 476.9K
11:00 37,931.30 37,955.80 37,928.40 37,952.40 621.0K
11:05 37,951.60 37,963.90 37,942.90 37,948.10 517.9K
11:10 37,950.50 37,952.80 37,929.70 37,933.90 679.8K
11:15 37,935.30 37,938.80 37,918.70 37,938.80 593.6K
11:20 37,938.80 37,952.40 37,936.80 37,945.70 532.4K
11:25 37,947.90 37,951.20 37,940.60 37,945.10 493.9K
11:30 37,948.60 37,962.00 37,944.50 37,957.90 685.2K
11:35 37,957.10 37,970.00 37,944.90 37,965.80 455.6K
11:40 37,966.30 37,977.20 37,951.40 37,977.20 636.2K
11:45 37,980.10 38,008.60 37,978.40 38,008.60 547.5K
11:50 38,008.40 38,008.40 37,983.10 37,992.60 299.8K
11:55 37,995.00 38,006.50 37,992.80 37,996.20 418.5K
12:00 37,993.30 38,014.60 37,991.40 38,004.00 608.0K
12:05 38,004.60 38,021.90 37,997.20 38,020.60 418.9K
12:10 38,022.90 38,022.90 38,001.10 38,001.10 520.5K
12:15 38,000.30 38,001.60 37,979.90 37,985.70 461.7K
12:20 37,991.10 37,996.60 37,984.60 37,993.00 324.0K
12:25 37,997.50 38,005.60 37,993.10 38,005.60 318.3K
12:30 38,004.00 38,029.50 38,001.20 38,028.30 392.2K
12:35 38,027.60 38,057.80 38,026.80 38,055.50 876.3K
12:40 38,056.40 38,056.40 38,042.70 38,050.50 351.9K
12:45 38,050.80 38,050.80 38,038.60 38,038.60 437.6K
12:50 38,039.50 38,042.70 38,022.60 38,031.50 523.8K
12:55 38,034.60 38,035.90 38,011.00 38,027.10 481.1K
13:00 38,026.60 38,064.10 38,022.70 38,064.10 490.5K
13:05 38,064.50 38,074.60 38,058.90 38,067.60 365.9K
13:10 38,068.20 38,076.50 38,061.40 38,076.50 1,252.4K
13:15 38,073.40 38,073.40 38,059.00 38,063.90 679.0K
13:20 38,064.00 38,064.00 38,050.00 38,054.70 440.9K
13:25 38,057.20 38,065.50 38,054.70 38,057.40 450.1K
13:30 38,065.70 38,097.10 38,065.20 38,095.40 752.7K
13:35 38,095.80 38,110.70 38,092.20 38,092.20 485.8K
13:40 38,091.80 38,095.60 38,088.20 38,093.90 336.0K
13:45 38,096.20 38,106.70 38,093.10 38,093.70 507.2K
13:50 38,095.40 38,101.70 38,084.40 38,086.80 347.4K
13:55 38,086.80 38,109.40 38,085.90 38,102.90 476.6K
14:00 38,101.00 38,104.20 38,083.50 38,091.10 338.3K
14:05 38,088.50 38,104.10 38,078.80 38,104.10 377.2K
14:10 38,104.80 38,107.10 38,094.40 38,105.30 573.9K
14:15 38,105.90 38,122.40 38,099.80 38,118.40 474.5K
14:20 38,118.80 38,125.90 38,107.10 38,125.90 571.0K
14:25 38,128.00 38,136.40 38,125.30 38,135.30 986.3K
14:30 38,135.60 38,148.70 38,133.10 38,146.80 1,049.8K
14:35 38,149.40 38,187.00 38,144.50 38,187.00 949.0K
14:40 38,187.20 38,188.90 38,161.80 38,161.80 639.1K
14:45 38,159.40 38,161.10 38,134.40 38,138.40 374.1K
14:50 38,138.40 38,139.10 38,116.70 38,131.20 500.2K
14:55 38,131.20 38,131.20 38,096.10 38,107.60 487.0K
15:00 38,106.20 38,121.50 38,088.40 38,088.80 801.3K
15:05 38,088.90 38,104.40 38,083.90 38,087.60 357.3K
15:10 38,085.60 38,096.10 38,084.40 38,087.40 557.6K
15:15 38,090.70 38,100.70 38,079.40 38,079.60 664.2K
15:20 38,078.00 38,080.70 38,064.80 38,066.90 989.2K
15:25 38,068.50 38,079.10 38,054.10 38,077.20 457.9K
15:30 38,081.50 38,081.50 38,042.40 38,042.40 920.0K
15:35 38,043.20 38,053.40 38,037.60 38,037.60 1,107.5K
15:40 38,039.20 38,055.00 38,030.90 38,048.40 621.2K
15:45 38,043.80 38,106.60 38,040.30 38,106.60 1,699.7K
15:50 38,108.50 38,124.40 38,102.50 38,112.10 875.9K
15:55 38,107.50 38,107.50 38,081.30 38,095.10 534.9K
16:00 38,100.00 38,119.30 38,089.50 38,110.60 948.5K
16:05 38,110.80 38,134.30 38,110.60 38,121.10 658.8K
16:10 38,125.40 38,138.60 38,121.90 38,131.60 652.7K
16:15 38,131.80 38,163.40 38,130.10 38,156.00 2,140.3K
16:20 38,157.80 38,159.60 38,143.50 38,157.40 448.1K
16:25 38,157.20 38,158.70 38,147.80 38,149.10 547.8K
16:30 38,148.90 38,164.00 38,148.10 38,155.70 1,042.2K
16:35 38,158.20 38,162.60 38,139.80 38,146.20 685.1K
16:40 38,146.10 38,187.20 38,146.10 38,186.70 1,159.2K
16:45 38,185.80 38,209.60 38,184.10 38,208.60 1,161.2K
16:50 38,208.60 38,224.80 38,200.80 38,221.50 1,115.1K
16:55 38,213.40 38,222.30 38,209.80 38,219.00 605.3K
17:00 38,223.20 38,248.90 38,223.20 38,247.40 1,645.4K
17:05 38,248.90 38,260.60 38,243.70 38,243.70 955.0K
17:10 38,241.90 38,242.60 38,226.80 38,227.20 803.0K
17:15 38,227.40 38,244.60 38,227.40 38,239.90 1,206.1K
17:20 38,241.40 38,261.60 38,241.10 38,257.10 2,014.2K
17:25 38,260.50 38,265.80 38,252.20 38,258.00 1,868.6K
17:35 38,245.60 38,245.60 38,245.60 38,245.60 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