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 37,991.40 38,061.60 37,991.40 38,035.60 9,796.0K
09:05 38,042.20 38,107.40 38,032.40 38,042.90 3,249.0K
09:10 38,045.30 38,051.50 37,959.50 37,972.20 3,413.3K
09:15 37,971.70 38,003.40 37,966.90 37,992.50 2,698.3K
09:20 37,991.60 38,025.90 37,979.50 37,995.00 1,437.4K
09:25 37,990.40 38,042.50 37,983.40 38,041.90 1,182.0K
09:30 38,038.80 38,039.70 38,019.20 38,034.00 1,308.1K
09:35 38,034.70 38,054.80 38,015.40 38,037.30 1,374.1K
09:40 38,041.70 38,041.70 37,981.60 37,985.60 1,293.1K
09:45 37,996.90 38,002.60 37,944.10 37,946.30 1,690.7K
09:50 37,943.20 37,947.30 37,912.20 37,947.30 2,003.0K
09:55 37,950.50 37,997.60 37,945.90 37,991.50 2,530.7K
10:00 37,999.40 37,999.40 37,957.60 37,971.80 1,643.8K
10:05 37,967.70 37,985.80 37,967.20 37,982.50 1,107.4K
10:10 37,981.00 38,074.30 37,981.00 38,054.00 2,075.2K
10:15 38,055.50 38,080.50 38,048.90 38,052.40 984.4K
10:20 38,061.50 38,080.40 38,054.90 38,071.40 1,047.7K
10:25 38,082.20 38,090.10 38,068.80 38,089.80 740.0K
10:30 38,090.70 38,098.30 38,065.20 38,070.10 745.9K
10:35 38,069.90 38,086.70 38,064.50 38,070.10 873.7K
10:40 38,066.10 38,066.10 38,040.80 38,045.00 973.0K
10:45 38,043.40 38,051.60 38,031.50 38,051.60 658.3K
10:50 38,054.30 38,096.90 38,054.30 38,084.00 708.0K
10:55 38,087.20 38,090.70 38,075.90 38,088.80 598.9K
11:00 38,088.00 38,099.10 38,071.80 38,089.70 521.9K
11:05 38,087.60 38,087.60 38,044.30 38,046.50 602.6K
11:10 38,044.10 38,046.50 38,003.40 38,007.20 806.4K
11:15 38,009.20 38,036.20 37,990.90 38,028.50 449.7K
11:20 38,031.20 38,059.70 38,028.30 38,056.30 501.6K
11:25 38,056.60 38,067.10 38,048.70 38,062.60 407.4K
11:30 38,062.90 38,091.80 38,062.90 38,081.50 423.3K
11:35 38,079.40 38,092.90 38,077.60 38,088.30 656.7K
11:40 38,087.70 38,112.20 38,085.20 38,111.20 639.9K
11:45 38,111.10 38,119.90 38,099.40 38,099.40 851.9K
11:50 38,097.60 38,099.60 38,068.90 38,079.10 1,019.4K
11:55 38,074.00 38,099.60 38,071.00 38,099.60 1,000.5K
12:00 38,104.20 38,124.00 38,094.50 38,123.30 473.1K
12:05 38,124.20 38,126.40 38,109.10 38,125.40 967.1K
12:10 38,127.60 38,130.20 38,113.90 38,113.90 339.5K
12:15 38,110.80 38,122.20 38,108.10 38,116.70 538.5K
12:20 38,117.10 38,135.70 38,113.40 38,113.40 658.7K
12:25 38,114.30 38,135.10 38,112.10 38,126.40 292.7K
12:30 38,124.90 38,126.60 38,093.00 38,093.30 740.7K
12:35 38,092.80 38,094.90 38,070.90 38,080.20 504.9K
12:40 38,086.60 38,105.10 38,086.60 38,103.90 459.8K
12:45 38,104.70 38,126.10 38,099.50 38,126.10 630.1K
12:50 38,124.60 38,137.00 38,122.90 38,134.20 403.0K
12:55 38,133.90 38,140.50 38,129.50 38,134.50 488.3K
13:00 38,130.50 38,134.90 38,106.70 38,111.60 440.0K
13:05 38,110.70 38,117.30 38,104.60 38,112.70 355.8K
13:10 38,116.70 38,122.90 38,112.90 38,118.00 358.3K
13:15 38,118.90 38,122.20 38,111.10 38,111.10 346.9K
13:20 38,109.90 38,109.90 38,085.20 38,085.90 505.8K
13:25 38,087.10 38,089.10 38,061.10 38,065.10 576.8K
13:30 38,061.50 38,064.10 38,046.10 38,056.10 1,267.2K
13:35 38,056.80 38,069.80 38,054.50 38,057.30 412.3K
13:40 38,061.00 38,071.70 38,049.90 38,071.70 397.5K
13:45 38,068.80 38,073.30 38,053.30 38,060.80 325.4K
13:50 38,064.20 38,073.50 38,055.10 38,070.50 441.6K
13:55 38,073.30 38,095.00 38,072.40 38,087.40 300.8K
14:00 38,090.60 38,108.20 38,079.40 38,104.70 424.8K
14:05 38,104.00 38,117.00 38,088.50 38,102.90 561.6K
14:10 38,104.40 38,110.10 38,088.10 38,088.10 253.5K
14:15 38,084.80 38,098.30 38,075.90 38,075.90 398.5K
14:20 38,076.70 38,080.80 38,069.70 38,075.40 218.3K
14:25 38,076.20 38,085.10 38,076.00 38,077.30 408.2K
14:30 38,079.00 38,126.90 38,079.00 38,110.60 403.4K
14:35 38,110.40 38,123.20 38,104.10 38,112.10 283.8K
14:40 38,111.60 38,116.60 38,086.60 38,090.50 326.6K
14:45 38,088.60 38,107.90 38,085.40 38,099.90 202.9K
14:50 38,099.10 38,099.10 38,084.20 38,092.20 592.9K
14:55 38,097.20 38,124.40 38,095.80 38,114.30 481.4K
15:00 38,120.70 38,130.30 38,118.30 38,127.40 412.7K
15:05 38,130.70 38,156.90 38,130.70 38,156.70 456.5K
15:10 38,156.90 38,166.90 38,150.00 38,164.30 547.0K
15:15 38,165.00 38,171.70 38,162.20 38,169.30 657.9K
15:20 38,174.80 38,186.90 38,160.70 38,160.70 622.6K
15:25 38,160.80 38,178.70 38,160.80 38,174.70 480.4K
15:30 38,176.70 38,183.80 38,116.50 38,116.50 1,683.1K
15:35 38,113.20 38,186.50 38,111.60 38,186.50 1,347.5K
15:40 38,185.70 38,215.30 38,182.60 38,202.50 482.7K
15:45 38,203.50 38,209.10 38,178.00 38,190.50 902.4K
15:50 38,191.40 38,225.50 38,191.40 38,206.40 989.2K
15:55 38,208.90 38,244.10 38,196.10 38,244.10 1,196.9K
16:00 38,246.80 38,283.80 38,246.80 38,263.60 1,754.5K
16:05 38,258.60 38,261.80 38,231.70 38,239.80 479.3K
16:10 38,235.50 38,250.80 38,226.50 38,243.80 486.2K
16:15 38,243.00 38,247.30 38,197.40 38,199.60 570.0K
16:20 38,201.80 38,208.90 38,189.50 38,208.20 668.7K
16:25 38,208.70 38,230.80 38,208.70 38,230.80 421.8K
16:30 38,226.00 38,227.50 38,211.60 38,223.00 549.3K
16:35 38,220.30 38,223.30 38,201.40 38,208.50 721.6K
16:40 38,208.00 38,217.00 38,196.70 38,205.30 721.6K
16:45 38,204.80 38,218.50 38,197.20 38,197.50 672.0K
16:50 38,194.80 38,212.40 38,191.10 38,191.80 720.0K
16:55 38,190.50 38,214.90 38,186.50 38,211.80 948.0K
17:00 38,216.60 38,253.90 38,212.70 38,241.00 860.0K
17:05 38,240.60 38,257.20 38,239.50 38,243.70 600.5K
17:10 38,244.30 38,248.50 38,220.70 38,220.70 818.3K
17:15 38,224.00 38,229.60 38,188.20 38,216.70 1,079.9K
17:20 38,223.60 38,243.20 38,223.10 38,242.50 1,101.5K
17:25 38,239.50 38,245.30 38,216.20 38,220.40 1,279.6K
17:35 38,289.60 38,289.60 38,289.60 38,289.60 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