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 38,005.20 38,095.30 37,999.00 38,093.60 9,809.0K
09:05 38,085.50 38,101.90 37,896.20 37,922.50 3,713.7K
09:10 37,921.60 37,985.40 37,915.10 37,974.10 2,207.3K
09:15 37,977.70 37,988.00 37,939.90 37,949.80 3,198.6K
09:20 37,953.50 37,981.20 37,917.20 37,919.70 2,183.8K
09:25 37,905.60 37,929.40 37,893.00 37,905.60 2,502.8K
09:30 37,904.00 37,971.50 37,897.90 37,923.20 2,847.4K
09:35 37,924.80 37,977.50 37,924.80 37,968.80 1,533.8K
09:40 37,958.00 37,972.90 37,947.50 37,956.60 1,621.9K
09:45 37,957.40 37,957.40 37,837.30 37,838.90 2,417.8K
09:50 37,835.50 37,840.50 37,791.20 37,797.90 2,257.5K
09:55 37,798.40 37,840.80 37,793.50 37,809.50 1,667.6K
10:00 37,804.80 37,830.40 37,796.00 37,810.60 1,346.2K
10:05 37,810.50 37,810.50 37,760.50 37,785.40 2,321.2K
10:10 37,783.20 37,815.60 37,736.90 37,750.30 2,162.7K
10:15 37,754.10 37,757.60 37,680.60 37,722.60 1,887.2K
10:20 37,730.90 37,768.00 37,728.90 37,765.50 1,463.0K
10:25 37,766.00 37,801.00 37,750.90 37,783.30 1,366.5K
10:30 37,777.10 37,805.10 37,763.20 37,795.60 1,799.8K
10:35 37,792.40 37,792.40 37,747.60 37,752.10 1,200.7K
10:40 37,747.40 37,753.30 37,715.10 37,750.40 1,719.0K
10:45 37,746.60 37,784.10 37,739.70 37,739.70 1,294.6K
10:50 37,741.80 37,741.80 37,621.30 37,637.50 4,709.5K
10:55 37,649.60 37,653.90 37,612.20 37,612.20 1,669.1K
11:00 37,611.90 37,611.90 37,519.40 37,575.90 3,642.6K
11:05 37,565.80 37,602.00 37,562.00 37,562.90 1,360.4K
11:10 37,561.90 37,569.10 37,511.90 37,517.10 1,088.3K
11:15 37,508.80 37,534.10 37,498.20 37,533.50 1,338.8K
11:20 37,533.50 37,533.50 37,482.40 37,490.20 1,335.1K
11:25 37,489.90 37,528.60 37,464.60 37,471.60 1,568.0K
11:30 37,476.80 37,480.70 37,428.00 37,447.70 2,352.2K
11:35 37,447.00 37,460.10 37,433.50 37,451.10 1,752.7K
11:40 37,458.30 37,503.70 37,458.30 37,499.10 1,611.4K
11:45 37,499.30 37,550.90 37,493.20 37,536.10 1,728.5K
11:50 37,534.90 37,554.40 37,521.40 37,539.00 1,172.1K
11:55 37,546.70 37,546.70 37,510.20 37,512.80 954.2K
12:00 37,508.60 37,510.50 37,456.10 37,458.80 1,176.5K
12:05 37,454.10 37,480.80 37,451.70 37,462.50 847.5K
12:10 37,463.50 37,515.30 37,463.00 37,500.80 1,071.2K
12:15 37,492.20 37,504.10 37,483.40 37,494.80 829.6K
12:20 37,492.20 37,534.50 37,492.20 37,508.80 705.5K
12:25 37,508.80 37,532.50 37,499.00 37,512.40 915.9K
12:30 37,507.40 37,528.30 37,484.20 37,491.40 901.7K
12:35 37,489.80 37,489.80 37,469.00 37,482.60 1,126.8K
12:40 37,488.90 37,537.60 37,488.90 37,537.60 802.8K
12:45 37,537.70 37,539.50 37,520.30 37,520.30 765.3K
12:50 37,520.70 37,540.80 37,511.30 37,514.90 893.7K
12:55 37,514.10 37,530.50 37,514.10 37,519.00 528.0K
13:00 37,507.20 37,520.20 37,459.20 37,470.00 953.0K
13:05 37,481.20 37,507.40 37,476.70 37,491.70 630.3K
13:10 37,491.90 37,547.20 37,491.90 37,516.90 606.5K
13:15 37,518.80 37,526.20 37,478.70 37,499.20 767.7K
13:20 37,495.00 37,495.00 37,468.40 37,493.10 758.7K
13:25 37,499.50 37,508.10 37,481.20 37,482.40 817.4K
13:30 37,476.70 37,492.90 37,461.20 37,466.80 516.2K
13:35 37,465.50 37,490.00 37,461.20 37,483.60 979.0K
13:40 37,485.50 37,498.30 37,480.50 37,492.30 652.4K
13:45 37,490.30 37,528.70 37,490.30 37,511.00 613.7K
13:50 37,514.40 37,523.80 37,490.40 37,495.80 824.5K
13:55 37,500.80 37,508.20 37,494.00 37,503.30 568.0K
14:00 37,504.70 37,513.00 37,463.50 37,467.70 637.8K
14:05 37,472.60 37,526.00 37,472.60 37,493.70 635.4K
14:10 37,487.90 37,489.90 37,464.30 37,464.30 434.2K
14:15 37,463.90 37,472.70 37,457.60 37,459.30 545.3K
14:20 37,465.00 37,498.40 37,461.30 37,497.00 683.6K
14:25 37,496.50 37,508.50 37,472.40 37,481.80 406.2K
14:30 37,480.40 37,498.80 37,473.80 37,482.50 684.6K
14:35 37,482.70 37,504.10 37,477.90 37,498.20 1,108.6K
14:40 37,493.70 37,544.60 37,493.70 37,524.60 663.1K
14:45 37,520.70 37,522.60 37,509.10 37,517.00 424.2K
14:50 37,514.60 37,517.70 37,480.50 37,480.50 581.4K
14:55 37,480.50 37,480.50 37,443.00 37,460.00 617.6K
15:00 37,454.70 37,527.50 37,444.70 37,509.10 1,055.4K
15:05 37,510.30 37,577.60 37,510.30 37,575.30 1,197.6K
15:10 37,574.60 37,607.20 37,574.60 37,599.50 1,154.6K
15:15 37,598.00 37,598.00 37,558.00 37,567.80 691.0K
15:20 37,564.80 37,567.10 37,546.00 37,548.60 689.3K
15:25 37,542.30 37,588.90 37,516.50 37,517.50 1,196.2K
15:30 37,502.80 37,509.50 37,403.90 37,403.90 1,812.3K
15:35 37,405.60 37,480.90 37,401.70 37,472.30 978.9K
15:40 37,464.30 37,485.40 37,426.00 37,447.60 1,117.2K
15:45 37,446.80 37,495.60 37,446.80 37,454.10 758.2K
15:50 37,454.70 37,460.70 37,398.60 37,409.40 777.6K
15:55 37,409.50 37,420.00 37,384.60 37,415.10 1,302.0K
16:00 37,411.50 37,417.70 37,361.70 37,395.90 1,582.7K
16:05 37,401.20 37,418.90 37,340.50 37,340.50 1,553.2K
16:10 37,330.30 37,419.40 37,326.60 37,394.80 1,409.8K
16:15 37,390.70 37,390.70 37,295.20 37,295.20 1,856.0K
16:20 37,311.60 37,334.70 37,285.20 37,327.30 1,602.0K
16:25 37,328.50 37,347.60 37,302.40 37,343.50 1,487.5K
16:30 37,347.40 37,406.80 37,345.30 37,399.70 1,348.7K
16:35 37,397.80 37,416.80 37,385.70 37,392.40 1,327.0K
16:40 37,384.20 37,470.50 37,384.20 37,470.50 1,921.8K
16:45 37,472.10 37,502.20 37,450.70 37,492.50 1,367.9K
16:50 37,496.70 37,497.80 37,439.40 37,443.50 1,058.3K
16:55 37,439.00 37,451.00 37,408.70 37,410.40 875.5K
17:00 37,403.90 37,438.00 37,399.70 37,413.30 1,205.5K
17:05 37,412.40 37,415.30 37,382.50 37,393.20 1,022.3K
17:10 37,392.50 37,437.80 37,391.50 37,428.70 1,360.6K
17:15 37,428.00 37,449.40 37,390.90 37,390.90 1,414.0K
17:20 37,393.70 37,419.40 37,379.20 37,390.20 2,142.1K
17:25 37,382.20 37,388.00 37,363.00 37,366.30 2,396.5K
17:35 37,384.20 37,384.20 37,384.20 37,384.20 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