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 38,076.30 38,123.00 38,032.30 38,121.90 7,498.0K
09:05 38,143.30 38,160.10 38,106.50 38,108.50 3,250.1K
09:10 38,110.80 38,139.80 38,077.40 38,127.20 2,765.8K
09:15 38,115.70 38,179.40 38,099.90 38,158.10 1,970.5K
09:20 38,161.60 38,193.70 38,156.10 38,162.10 2,706.9K
09:25 38,166.10 38,176.00 38,120.30 38,165.90 1,919.8K
09:30 38,160.20 38,181.60 38,139.70 38,142.60 2,279.3K
09:35 38,138.80 38,208.30 38,126.20 38,174.50 2,102.5K
09:40 38,170.10 38,170.10 38,064.00 38,064.00 1,557.2K
09:45 38,059.30 38,059.30 37,996.00 37,996.00 1,530.8K
09:50 37,997.90 38,035.30 37,983.20 38,016.90 1,067.1K
09:55 38,014.50 38,017.70 37,917.70 37,921.30 1,742.6K
10:00 37,915.60 37,915.60 37,872.70 37,890.70 1,780.5K
10:05 37,887.50 37,910.30 37,870.40 37,878.00 907.6K
10:10 37,886.00 37,898.60 37,861.80 37,876.50 1,262.2K
10:15 37,867.40 37,885.10 37,832.40 37,832.40 973.2K
10:20 37,834.00 37,872.10 37,819.10 37,855.80 796.0K
10:25 37,845.90 37,847.10 37,805.70 37,807.20 1,182.3K
10:30 37,809.00 37,820.20 37,763.50 37,818.60 1,241.3K
10:35 37,811.40 37,811.90 37,750.60 37,765.60 942.1K
10:40 37,766.10 37,798.50 37,755.70 37,794.60 825.4K
10:45 37,807.30 37,831.90 37,762.50 37,763.90 1,364.9K
10:50 37,767.90 37,772.40 37,707.10 37,717.70 894.5K
10:55 37,718.70 37,718.70 37,679.70 37,700.50 989.3K
11:00 37,704.70 37,713.60 37,664.90 37,708.20 955.5K
11:05 37,710.00 37,733.80 37,696.90 37,696.90 797.3K
11:10 37,700.00 37,710.50 37,651.10 37,655.70 1,104.5K
11:15 37,658.00 37,738.60 37,650.70 37,738.60 1,051.7K
11:20 37,738.40 37,765.10 37,730.70 37,752.50 999.1K
11:25 37,751.80 37,758.80 37,733.00 37,758.80 999.4K
11:30 37,754.80 37,756.20 37,738.70 37,745.00 744.5K
11:35 37,741.10 37,761.00 37,706.00 37,707.10 688.0K
11:40 37,708.00 37,710.80 37,658.80 37,658.80 1,063.3K
11:45 37,658.20 37,658.20 37,628.50 37,632.60 920.7K
11:50 37,634.50 37,646.30 37,609.20 37,619.10 933.3K
11:55 37,616.30 37,618.40 37,591.30 37,600.20 698.6K
12:00 37,599.80 37,609.60 37,584.00 37,588.70 908.8K
12:05 37,587.50 37,603.80 37,579.60 37,596.00 974.5K
12:10 37,593.50 37,623.30 37,593.50 37,609.80 591.1K
12:15 37,612.40 37,659.10 37,606.10 37,653.90 640.0K
12:20 37,652.70 37,675.10 37,641.70 37,673.40 728.2K
12:25 37,679.20 37,687.70 37,620.90 37,620.90 761.4K
12:30 37,620.20 37,672.70 37,620.20 37,670.90 767.1K
12:35 37,674.50 37,703.60 37,673.80 37,697.00 748.2K
12:40 37,692.60 37,752.20 37,690.50 37,752.00 898.1K
12:45 37,754.80 37,770.90 37,752.40 37,761.30 649.0K
12:50 37,762.60 37,764.10 37,755.10 37,758.30 523.4K
12:55 37,760.80 37,773.70 37,751.80 37,757.10 555.2K
13:00 37,756.00 37,779.00 37,756.00 37,765.90 936.7K
13:05 37,764.60 37,775.00 37,725.70 37,725.70 919.9K
13:10 37,725.10 37,725.10 37,695.10 37,706.10 858.9K
13:15 37,706.00 37,708.20 37,688.30 37,697.10 739.0K
13:20 37,692.60 37,696.70 37,682.40 37,696.30 542.9K
13:25 37,686.50 37,717.40 37,686.10 37,708.40 643.1K
13:30 37,706.30 37,720.30 37,703.20 37,710.90 436.5K
13:35 37,710.60 37,711.70 37,671.20 37,671.20 688.9K
13:40 37,674.80 37,700.70 37,671.60 37,697.40 468.6K
13:45 37,699.20 37,719.60 37,689.30 37,719.40 644.4K
13:50 37,720.60 37,730.90 37,714.10 37,714.10 586.1K
13:55 37,713.60 37,723.40 37,703.80 37,721.00 438.2K
14:00 37,721.20 37,743.20 37,714.20 37,714.20 832.0K
14:05 37,710.70 37,710.70 37,690.30 37,690.70 517.2K
14:10 37,690.30 37,692.10 37,653.20 37,657.50 447.0K
14:15 37,689.00 37,694.60 37,645.00 37,645.00 907.0K
14:20 37,646.00 37,646.80 37,613.00 37,635.90 887.0K
14:25 37,635.50 37,677.70 37,635.50 37,676.00 1,629.2K
14:30 37,687.90 37,744.80 37,687.90 37,743.00 881.6K
14:35 37,740.00 37,779.30 37,740.00 37,775.20 745.9K
14:40 37,774.60 37,813.70 37,774.60 37,785.90 746.2K
14:45 37,784.10 37,784.10 37,755.20 37,757.40 626.6K
14:50 37,758.10 37,758.10 37,702.90 37,731.10 565.4K
14:55 37,725.60 37,764.60 37,720.70 37,759.20 1,035.1K
15:00 37,756.40 37,781.50 37,736.50 37,781.50 1,030.5K
15:05 37,784.00 37,811.80 37,784.00 37,806.40 909.1K
15:10 37,805.60 37,810.70 37,796.70 37,808.90 860.3K
15:15 37,802.30 37,817.30 37,794.20 37,808.80 1,657.5K
15:20 37,807.60 37,808.60 37,728.50 37,741.00 850.0K
15:25 37,737.60 37,750.00 37,709.50 37,713.10 564.2K
15:30 37,721.70 37,747.00 37,701.00 37,706.00 1,120.7K
15:35 37,704.30 37,724.30 37,686.00 37,703.50 1,162.4K
15:40 37,710.10 37,810.50 37,708.60 37,793.10 964.6K
15:45 37,792.40 37,863.90 37,790.90 37,861.50 1,648.2K
15:50 37,864.30 37,904.20 37,864.30 37,876.20 3,255.2K
15:55 37,870.20 37,881.90 37,849.20 37,856.20 1,442.2K
16:00 37,857.40 37,915.00 37,852.70 37,914.50 2,047.0K
16:05 37,920.60 37,948.30 37,917.80 37,930.10 1,109.7K
16:10 37,929.10 37,934.50 37,899.00 37,912.10 1,044.0K
16:15 37,911.60 37,927.90 37,902.00 37,910.00 1,620.1K
16:20 37,909.50 37,952.10 37,909.00 37,923.80 1,669.9K
16:25 37,925.20 37,955.50 37,912.50 37,954.50 1,401.7K
16:30 37,957.00 37,965.40 37,933.40 37,965.40 1,196.2K
16:35 37,963.10 37,981.80 37,950.90 37,975.20 1,220.3K
16:40 37,974.10 37,974.10 37,931.50 37,940.50 1,131.0K
16:45 37,940.70 37,956.80 37,937.80 37,938.60 1,066.8K
16:50 37,940.40 37,952.30 37,931.00 37,933.90 1,485.7K
16:55 37,936.80 37,972.80 37,930.40 37,971.40 1,224.1K
17:00 37,981.90 38,009.10 37,959.80 38,006.40 1,343.9K
17:05 38,002.30 38,034.80 37,999.60 38,032.50 1,565.3K
17:10 38,027.10 38,038.40 38,022.80 38,034.70 1,373.3K
17:15 38,034.10 38,060.00 38,033.50 38,041.80 1,643.3K
17:20 38,041.50 38,045.80 38,005.60 38,017.50 1,582.8K
17:25 38,023.00 38,034.40 37,988.20 38,004.00 2,798.4K
17:35 37,965.10 37,965.10 37,965.10 37,965.10 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