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 37,312.70 37,332.30 37,255.10 37,256.00 4,433.3K
09:05 37,258.60 37,261.80 37,222.10 37,261.20 1,194.6K
09:10 37,268.10 37,279.00 37,230.70 37,273.80 1,229.7K
09:15 37,266.30 37,300.50 37,266.30 37,296.50 765.2K
09:20 37,292.20 37,378.90 37,292.20 37,378.90 1,406.9K
09:25 37,377.60 37,413.50 37,374.20 37,406.90 1,130.4K
09:30 37,404.20 37,414.00 37,380.60 37,407.90 1,053.0K
09:35 37,414.30 37,465.10 37,405.80 37,459.30 1,118.6K
09:40 37,457.40 37,486.90 37,447.40 37,485.90 1,034.5K
09:45 37,483.80 37,503.90 37,480.10 37,500.60 1,100.3K
09:50 37,503.80 37,505.10 37,457.10 37,458.50 1,070.7K
09:55 37,458.80 37,463.20 37,436.30 37,437.60 931.0K
10:00 37,441.40 37,447.80 37,412.90 37,425.90 1,385.6K
10:05 37,429.90 37,445.20 37,413.80 37,413.80 638.5K
10:10 37,401.90 37,412.30 37,364.60 37,409.60 1,143.2K
10:15 37,407.30 37,409.50 37,381.20 37,387.70 719.5K
10:20 37,393.30 37,422.70 37,384.80 37,408.70 478.0K
10:25 37,396.90 37,420.00 37,385.00 37,419.70 524.9K
10:30 37,419.40 37,429.00 37,409.10 37,422.10 459.8K
10:35 37,419.90 37,425.30 37,403.60 37,425.30 634.4K
10:40 37,424.10 37,424.10 37,405.30 37,419.80 330.0K
10:45 37,423.70 37,446.70 37,423.00 37,431.80 650.2K
10:50 37,438.20 37,443.10 37,400.40 37,401.90 635.3K
10:55 37,399.60 37,407.90 37,394.50 37,405.00 613.4K
11:00 37,409.20 37,418.70 37,396.00 37,418.70 323.5K
11:05 37,419.30 37,423.20 37,403.60 37,414.80 397.6K
11:10 37,412.30 37,446.00 37,409.90 37,444.10 470.2K
11:15 37,440.00 37,448.20 37,433.70 37,433.70 581.9K
11:20 37,433.70 37,442.10 37,424.20 37,431.80 435.4K
11:25 37,432.00 37,443.30 37,421.40 37,442.20 383.5K
11:30 37,441.90 37,464.80 37,438.40 37,463.10 415.3K
11:35 37,465.70 37,480.40 37,461.60 37,480.10 345.9K
11:40 37,479.10 37,484.10 37,442.90 37,447.60 413.0K
11:45 37,449.50 37,490.70 37,449.50 37,484.10 553.6K
11:50 37,484.20 37,487.30 37,474.20 37,479.10 499.9K
11:55 37,476.80 37,514.50 37,476.40 37,504.50 463.7K
12:00 37,503.80 37,534.50 37,503.80 37,533.60 481.3K
12:05 37,534.50 37,535.00 37,514.80 37,517.70 415.8K
12:10 37,519.70 37,531.40 37,516.80 37,527.50 448.1K
12:15 37,527.50 37,535.60 37,526.20 37,535.20 295.7K
12:20 37,533.10 37,537.30 37,514.70 37,517.90 394.1K
12:25 37,515.60 37,517.80 37,480.90 37,481.70 682.2K
12:30 37,481.50 37,481.90 37,468.70 37,478.00 620.1K
12:35 37,481.60 37,512.80 37,481.40 37,507.60 465.7K
12:40 37,508.20 37,510.40 37,501.20 37,502.60 315.8K
12:45 37,501.50 37,506.00 37,488.20 37,488.20 296.8K
12:50 37,487.90 37,487.90 37,477.90 37,482.80 439.7K
12:55 37,483.40 37,485.80 37,471.90 37,485.50 447.3K
13:00 37,486.60 37,494.90 37,479.60 37,493.90 465.2K
13:05 37,495.30 37,495.30 37,466.70 37,471.70 410.8K
13:10 37,472.90 37,507.80 37,472.90 37,506.00 307.0K
13:15 37,505.20 37,522.80 37,499.90 37,522.50 215.4K
13:20 37,522.30 37,526.50 37,517.70 37,522.30 239.9K
13:25 37,522.90 37,527.70 37,514.60 37,525.20 630.3K
13:30 37,507.80 37,539.60 37,506.60 37,533.80 607.7K
13:35 37,533.50 37,561.80 37,528.10 37,561.00 852.4K
13:40 37,560.30 37,575.90 37,555.70 37,569.50 328.4K
13:45 37,570.30 37,570.30 37,544.40 37,547.80 361.6K
13:50 37,549.60 37,582.20 37,549.60 37,575.50 538.9K
13:55 37,577.70 37,579.40 37,565.10 37,572.50 275.3K
14:00 37,562.50 37,563.60 37,546.80 37,563.60 350.1K
14:05 37,563.90 37,597.70 37,562.50 37,593.10 436.3K
14:10 37,597.70 37,607.30 37,593.40 37,598.70 398.2K
14:15 37,597.70 37,597.70 37,578.70 37,582.10 393.3K
14:20 37,579.40 37,579.40 37,567.80 37,568.10 162.7K
14:25 37,569.10 37,569.10 37,526.90 37,546.10 703.2K
14:30 37,554.80 37,600.90 37,549.20 37,600.90 496.2K
14:35 37,600.00 37,638.10 37,600.00 37,631.50 716.1K
14:40 37,634.10 37,648.70 37,624.80 37,648.70 2,603.6K
14:45 37,657.40 37,688.00 37,641.00 37,650.40 857.9K
14:50 37,649.60 37,678.40 37,640.10 37,678.10 449.8K
14:55 37,676.90 37,694.00 37,670.80 37,691.10 526.0K
15:00 37,684.50 37,690.00 37,632.10 37,632.10 561.4K
15:05 37,633.00 37,633.00 37,601.00 37,622.20 965.6K
15:10 37,622.80 37,630.80 37,613.20 37,622.40 551.3K
15:15 37,623.20 37,623.40 37,590.50 37,595.40 597.9K
15:20 37,596.30 37,625.90 37,596.30 37,609.20 521.9K
15:25 37,608.70 37,610.60 37,575.80 37,609.90 556.6K
15:30 37,603.10 37,644.20 37,602.00 37,636.20 350.5K
15:35 37,633.60 37,657.40 37,615.80 37,655.30 514.3K
15:40 37,655.20 37,677.20 37,650.30 37,671.40 368.1K
15:45 37,671.40 37,681.00 37,651.10 37,656.50 533.3K
15:50 37,659.50 37,659.50 37,612.90 37,612.90 498.9K
15:55 37,610.30 37,627.40 37,598.30 37,627.40 515.6K
16:00 37,630.70 37,654.10 37,630.70 37,639.10 909.3K
16:05 37,639.40 37,646.10 37,631.30 37,645.60 525.2K
16:10 37,646.00 37,672.20 37,646.00 37,666.30 549.6K
16:15 37,668.60 37,674.10 37,648.70 37,665.90 433.9K
16:20 37,666.00 37,674.80 37,657.20 37,670.50 321.2K
16:25 37,672.30 37,672.30 37,637.10 37,637.10 506.5K
16:30 37,635.70 37,646.10 37,607.90 37,618.70 650.2K
16:35 37,616.00 37,627.60 37,608.70 37,623.20 474.5K
16:40 37,623.30 37,647.30 37,623.30 37,647.30 602.4K
16:45 37,646.20 37,673.50 37,643.60 37,669.40 715.9K
16:50 37,667.00 37,667.00 37,648.10 37,649.90 522.5K
16:55 37,650.40 37,661.00 37,636.20 37,636.40 632.7K
17:00 37,637.30 37,647.10 37,621.00 37,643.50 647.9K
17:05 37,639.50 37,674.90 37,636.90 37,674.90 789.6K
17:10 37,673.80 37,673.80 37,657.50 37,661.80 873.5K
17:15 37,661.80 37,678.10 37,655.30 37,674.30 1,030.4K
17:20 37,674.50 37,675.00 37,650.40 37,658.20 1,747.9K
17:25 37,655.10 37,669.70 37,651.30 37,662.10 1,174.8K
17:35 37,715.30 37,715.30 37,715.30 37,715.30 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