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 37,560.30 37,579.30 37,326.50 37,353.00 10,906.6K
09:05 37,379.00 37,440.40 37,300.70 37,409.00 7,186.6K
09:10 37,418.40 37,542.90 37,412.90 37,518.90 3,633.1K
09:15 37,514.30 37,514.30 37,358.60 37,369.40 3,095.5K
09:20 37,355.60 37,386.80 37,264.00 37,272.10 4,366.5K
09:25 37,268.70 37,300.60 37,205.90 37,274.10 3,788.5K
09:30 37,283.50 37,286.30 37,176.00 37,176.00 3,257.4K
09:35 37,162.40 37,222.50 37,066.90 37,069.80 3,088.0K
09:40 37,052.80 37,056.60 36,909.00 36,952.10 5,127.8K
09:45 36,955.30 37,040.40 36,938.40 37,021.50 3,675.4K
09:50 37,011.70 37,055.60 36,932.90 36,934.50 2,485.2K
09:55 36,937.80 36,937.80 36,766.60 36,770.20 3,703.3K
10:00 36,770.90 36,771.50 36,700.10 36,730.50 3,939.1K
10:05 36,723.00 36,810.90 36,662.60 36,786.50 3,472.6K
10:10 36,786.90 36,786.90 36,677.80 36,678.00 3,327.0K
10:15 36,683.20 36,708.20 36,577.20 36,708.20 3,629.1K
10:20 36,711.20 36,771.00 36,699.80 36,699.80 3,084.9K
10:25 36,692.90 36,800.30 36,671.40 36,788.30 2,721.9K
10:30 36,778.80 36,778.80 36,660.90 36,660.90 3,244.8K
10:35 36,645.60 36,707.00 36,633.30 36,682.70 2,136.0K
10:40 36,688.50 36,702.40 36,608.00 36,646.80 2,617.9K
10:45 36,649.40 36,726.00 36,648.10 36,717.60 1,831.8K
10:50 36,702.80 36,702.80 36,604.90 36,629.30 2,267.5K
10:55 36,623.70 36,623.70 36,525.60 36,561.60 2,557.0K
11:00 36,572.10 36,579.30 36,487.10 36,490.10 3,393.8K
11:05 36,492.40 36,539.80 36,411.70 36,538.00 2,751.1K
11:10 36,538.40 36,539.10 36,410.10 36,412.00 2,398.2K
11:15 36,416.40 36,532.30 36,399.20 36,426.10 2,476.7K
11:20 36,424.70 36,427.90 36,371.50 36,372.90 2,107.7K
11:25 36,360.00 36,371.40 36,275.30 36,281.60 2,467.4K
11:30 36,295.70 36,371.70 36,268.70 36,361.60 3,781.6K
11:35 36,339.20 36,412.00 36,334.50 36,401.80 2,294.0K
11:40 36,399.90 36,450.20 36,399.90 36,417.00 1,838.6K
11:45 36,407.60 36,495.00 36,404.40 36,435.80 2,027.6K
11:50 36,422.50 36,422.50 36,327.00 36,329.60 2,670.3K
11:55 36,336.30 36,371.50 36,309.30 36,370.80 3,754.6K
12:00 36,386.70 36,402.90 36,316.70 36,325.90 2,496.7K
12:05 36,318.70 36,318.70 36,107.60 36,110.10 4,877.8K
12:10 36,107.70 36,107.70 36,004.70 36,063.90 3,388.0K
12:15 36,065.50 36,065.50 35,858.10 35,868.00 3,291.6K
12:20 35,844.00 35,844.00 35,573.80 35,667.30 6,104.6K
12:25 35,652.70 35,727.70 35,556.30 35,695.10 3,968.4K
12:30 35,697.20 35,815.40 35,675.60 35,737.50 2,551.8K
12:35 35,741.30 35,788.80 35,635.10 35,781.10 3,286.3K
12:40 35,784.00 35,849.80 35,688.00 35,688.00 3,785.7K
12:45 35,680.10 35,704.20 35,622.00 35,641.80 2,193.2K
12:50 35,633.30 35,644.30 35,563.90 35,607.10 3,159.7K
12:55 35,607.40 35,609.00 35,497.80 35,545.60 3,257.5K
13:00 35,604.80 35,752.90 35,604.80 35,752.10 4,129.8K
13:05 35,750.00 35,777.60 35,665.20 35,683.90 2,756.4K
13:10 35,689.80 35,695.90 35,622.90 35,659.10 4,035.2K
13:15 35,673.10 35,774.60 35,657.40 35,770.90 2,622.7K
13:20 35,786.30 35,803.50 35,576.20 35,596.30 2,623.2K
13:25 35,598.90 35,605.80 35,457.60 35,468.10 3,937.7K
13:30 35,468.60 35,514.20 35,446.90 35,492.30 2,361.7K
13:35 35,499.50 35,733.00 35,499.50 35,727.50 2,751.9K
13:40 35,729.50 35,729.50 35,608.60 35,608.60 2,075.7K
13:45 35,605.80 35,730.70 35,577.90 35,707.70 2,204.8K
13:50 35,715.10 35,864.70 35,713.80 35,859.40 2,342.7K
13:55 35,868.00 36,051.90 35,868.00 36,028.20 3,059.9K
14:00 36,014.10 36,016.40 35,924.80 35,928.40 2,219.2K
14:05 35,949.30 36,035.10 35,942.20 35,958.10 1,800.1K
14:10 35,961.20 35,961.20 35,904.20 35,953.70 1,415.0K
14:15 35,955.70 36,104.90 35,929.70 36,081.90 1,942.2K
14:20 36,081.40 36,081.40 35,950.10 35,989.70 1,664.1K
14:25 35,997.10 36,170.90 35,980.70 36,119.50 2,216.5K
14:30 36,127.20 36,278.30 36,077.20 36,256.30 4,181.1K
14:35 36,273.90 36,273.90 35,994.70 36,046.50 2,417.9K
14:40 36,019.40 36,054.80 35,984.90 36,043.00 1,360.2K
14:45 36,000.00 36,211.90 36,000.00 36,209.80 1,850.9K
14:50 36,214.20 36,214.20 36,117.30 36,169.40 1,860.6K
14:55 36,155.80 36,169.60 36,092.10 36,169.60 1,762.3K
15:00 36,205.30 36,464.00 36,205.30 36,455.50 2,755.9K
15:05 36,442.60 36,469.10 36,355.90 36,394.60 2,478.0K
15:10 36,406.20 36,410.30 36,196.60 36,198.80 1,434.7K
15:15 36,180.60 36,180.60 36,057.70 36,062.70 1,909.8K
15:20 36,066.20 36,090.90 36,001.30 36,090.90 1,796.8K
15:25 36,089.00 36,106.60 35,965.10 36,002.30 1,667.0K
15:30 36,043.00 36,124.70 35,950.80 35,982.70 2,063.9K
15:35 35,987.30 35,989.50 35,879.00 35,952.20 2,124.8K
15:40 35,941.60 35,945.20 35,851.70 35,870.10 2,310.7K
15:45 35,875.90 35,971.10 35,855.50 35,894.70 1,695.3K
15:50 35,891.50 35,919.10 35,845.90 35,850.80 1,533.0K
15:55 35,845.50 35,923.60 35,808.20 35,875.90 2,791.4K
16:00 35,871.10 35,871.10 35,718.80 35,734.00 1,925.5K
16:05 35,734.90 35,736.40 35,662.00 35,662.00 2,604.5K
16:10 35,664.80 35,664.80 35,575.40 35,602.30 1,749.4K
16:15 35,604.80 35,604.80 35,531.60 35,587.90 1,843.4K
16:20 35,575.80 35,585.00 35,468.50 35,489.50 1,669.4K
16:25 35,495.40 35,512.70 35,440.50 35,485.50 1,824.6K
16:30 35,505.60 35,577.20 35,391.40 35,391.40 2,079.1K
16:35 35,394.30 35,400.10 35,311.20 35,342.10 2,031.1K
16:40 35,332.80 35,389.80 35,310.60 35,316.10 1,952.8K
16:45 35,308.80 35,309.90 35,172.60 35,174.50 2,727.0K
16:50 35,180.50 35,337.20 35,140.20 35,321.30 1,908.5K
16:55 35,317.00 35,480.80 35,294.70 35,432.20 3,214.5K
17:00 35,415.10 35,780.00 35,404.50 35,739.10 4,745.0K
17:05 35,731.70 35,731.70 35,545.60 35,576.10 2,686.1K
17:10 35,588.60 35,742.60 35,585.20 35,718.80 2,697.5K
17:15 35,729.90 35,761.10 35,655.30 35,655.30 3,038.2K
17:20 35,663.40 35,759.40 35,649.50 35,755.50 2,971.0K
17:25 35,716.10 35,717.80 35,627.70 35,692.50 4,895.5K
17:35 35,667.80 35,667.80 35,667.80 35,667.80 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