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 37,490.40 37,579.20 37,419.10 37,435.70 8,285.6K
09:05 37,420.80 37,441.50 37,371.50 37,390.90 5,181.9K
09:10 37,389.30 37,518.70 37,379.50 37,513.20 2,013.4K
09:15 37,509.10 37,516.80 37,438.70 37,448.50 1,788.4K
09:20 37,445.00 37,469.30 37,407.60 37,457.80 1,932.4K
09:25 37,448.50 37,529.90 37,429.20 37,518.70 1,647.2K
09:30 37,526.10 37,565.20 37,500.40 37,530.00 1,621.9K
09:35 37,533.60 37,558.40 37,457.00 37,466.50 1,689.9K
09:40 37,465.90 37,502.20 37,442.70 37,484.00 1,659.3K
09:45 37,486.90 37,541.10 37,468.10 37,541.10 1,570.2K
09:50 37,541.20 37,548.30 37,483.90 37,529.40 907.7K
09:55 37,533.30 37,613.20 37,533.30 37,613.20 1,137.0K
10:00 37,620.80 37,654.60 37,607.30 37,645.30 1,585.7K
10:05 37,651.20 37,685.60 37,647.20 37,661.30 2,090.4K
10:10 37,665.80 37,665.80 37,592.50 37,635.30 881.5K
10:15 37,638.40 37,638.40 37,599.20 37,603.60 865.1K
10:20 37,600.90 37,607.00 37,560.30 37,573.90 852.8K
10:25 37,573.80 37,616.20 37,573.80 37,592.40 762.7K
10:30 37,590.40 37,590.80 37,564.20 37,589.90 1,200.3K
10:35 37,584.80 37,584.80 37,544.00 37,555.00 855.0K
10:40 37,550.20 37,550.20 37,493.80 37,516.10 1,427.0K
10:45 37,518.80 37,543.20 37,510.20 37,543.20 763.3K
10:50 37,543.10 37,580.10 37,526.80 37,572.40 695.4K
10:55 37,572.20 37,579.50 37,565.80 37,571.40 690.1K
11:00 37,574.10 37,576.10 37,519.10 37,528.50 642.4K
11:05 37,533.80 37,545.30 37,488.60 37,488.60 535.4K
11:10 37,488.70 37,494.00 37,457.30 37,467.00 701.0K
11:15 37,474.30 37,500.80 37,474.30 37,481.80 864.1K
11:20 37,479.50 37,490.50 37,469.10 37,479.10 937.7K
11:25 37,482.00 37,515.10 37,482.00 37,503.00 591.6K
11:30 37,503.00 37,525.30 37,482.70 37,493.90 879.0K
11:35 37,493.30 37,500.90 37,487.50 37,500.90 718.5K
11:40 37,496.70 37,496.80 37,449.30 37,453.00 838.1K
11:45 37,465.20 37,477.80 37,457.30 37,463.10 538.9K
11:50 37,467.30 37,496.40 37,466.50 37,496.40 695.1K
11:55 37,497.40 37,502.80 37,459.10 37,473.40 891.9K
12:00 37,469.50 37,469.50 37,417.80 37,417.80 774.4K
12:05 37,416.50 37,416.50 37,360.00 37,369.10 800.8K
12:10 37,372.60 37,385.00 37,363.90 37,379.70 889.8K
12:15 37,375.80 37,413.90 37,367.00 37,411.90 615.9K
12:20 37,412.60 37,417.80 37,395.30 37,398.20 805.1K
12:25 37,399.90 37,416.70 37,387.10 37,387.10 872.1K
12:30 37,387.40 37,393.30 37,379.50 37,380.00 686.0K
12:35 37,379.80 37,384.20 37,360.70 37,360.70 559.7K
12:40 37,362.30 37,376.90 37,359.00 37,373.80 764.1K
12:45 37,370.10 37,370.10 37,329.50 37,333.70 995.2K
12:50 37,326.40 37,339.80 37,312.70 37,336.00 772.8K
12:55 37,337.00 37,338.20 37,309.90 37,337.40 482.5K
13:00 37,338.30 37,355.80 37,316.00 37,332.80 548.4K
13:05 37,333.80 37,347.20 37,283.70 37,283.70 1,019.6K
13:10 37,282.40 37,288.30 37,213.30 37,218.90 1,727.9K
13:15 37,217.00 37,282.40 37,216.80 37,279.30 988.6K
13:20 37,276.50 37,332.60 37,270.90 37,319.50 677.3K
13:25 37,317.10 37,329.10 37,306.80 37,315.10 738.8K
13:30 37,313.20 37,314.20 37,265.90 37,265.90 821.0K
13:35 37,269.70 37,303.30 37,267.60 37,302.20 740.7K
13:40 37,301.60 37,325.70 37,301.30 37,322.00 585.2K
13:45 37,319.10 37,322.50 37,304.70 37,304.70 312.8K
13:50 37,302.60 37,345.00 37,300.00 37,326.20 793.1K
13:55 37,326.20 37,331.80 37,303.40 37,319.50 386.8K
14:00 37,321.10 37,361.20 37,315.90 37,357.00 532.9K
14:05 37,358.20 37,362.80 37,338.90 37,338.90 363.2K
14:10 37,337.20 37,338.80 37,313.10 37,323.90 745.2K
14:15 37,324.00 37,324.00 37,285.20 37,300.80 543.9K
14:20 37,300.80 37,305.10 37,272.30 37,276.20 547.2K
14:25 37,268.30 37,274.00 37,254.50 37,255.90 936.6K
14:30 37,263.70 37,280.40 37,224.10 37,224.10 893.7K
14:35 37,218.30 37,258.50 37,211.80 37,251.40 900.3K
14:40 37,245.00 37,248.70 37,202.50 37,245.40 1,191.2K
14:45 37,244.00 37,246.10 37,202.70 37,230.50 789.2K
14:50 37,230.00 37,230.00 37,173.90 37,176.40 734.5K
14:55 37,177.20 37,202.80 37,169.90 37,190.50 620.4K
15:00 37,198.30 37,282.50 37,094.00 37,094.00 2,331.2K
15:05 37,098.60 37,179.50 37,098.60 37,179.50 1,396.4K
15:10 37,176.20 37,176.20 37,089.10 37,095.10 1,114.6K
15:15 37,095.10 37,117.20 37,015.60 37,036.90 2,512.5K
15:20 37,037.80 37,074.70 36,982.70 36,989.10 1,504.7K
15:25 36,997.70 36,999.00 36,940.50 36,944.10 2,030.9K
15:30 36,957.00 36,978.30 36,927.40 36,936.40 1,757.2K
15:35 36,936.00 36,936.00 36,847.30 36,849.00 2,089.5K
15:40 36,857.70 36,928.50 36,840.30 36,916.30 1,954.2K
15:45 36,917.00 36,925.80 36,864.90 36,878.40 1,050.7K
15:50 36,892.90 37,006.20 36,892.90 36,999.20 1,893.5K
15:55 36,998.30 37,004.80 36,910.40 36,914.30 1,467.8K
16:00 36,894.80 36,971.70 36,894.80 36,941.70 1,557.7K
16:05 36,940.50 37,024.30 36,940.50 37,024.30 1,335.5K
16:10 37,025.80 37,047.60 37,023.00 37,036.60 1,102.2K
16:15 37,061.10 37,072.60 37,044.00 37,060.60 1,097.2K
16:20 37,060.90 37,083.00 37,060.00 37,077.90 1,000.4K
16:25 37,081.10 37,099.80 37,018.60 37,018.60 1,243.3K
16:30 37,019.30 37,116.40 37,013.00 37,086.10 1,016.6K
16:35 37,088.20 37,093.50 37,022.60 37,047.40 859.3K
16:40 37,042.50 37,105.30 37,040.30 37,087.90 919.4K
16:45 37,089.80 37,089.80 37,019.70 37,046.80 899.8K
16:50 37,048.60 37,065.70 37,028.80 37,053.70 689.7K
16:55 37,054.70 37,057.50 36,990.30 36,990.30 891.5K
17:00 36,979.50 36,983.40 36,938.50 36,938.50 1,394.6K
17:05 36,928.60 36,930.10 36,889.20 36,893.30 1,089.7K
17:10 36,891.50 36,893.80 36,857.20 36,859.90 1,582.7K
17:15 36,859.70 36,873.70 36,841.30 36,865.80 1,397.5K
17:20 36,870.80 36,889.30 36,852.00 36,876.80 1,796.0K
17:25 36,883.10 36,910.40 36,881.10 36,895.60 2,217.1K
17:35 36,941.10 36,941.10 36,941.10 36,941.10 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