IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,388.40
最終更新: 2025-10-02
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 36,057.40 36,103.80 35,993.90 36,019.80 6,026.1K
09:05 36,029.60 36,052.00 35,844.30 35,853.70 2,091.7K
09:10 35,838.90 35,906.20 35,785.60 35,787.10 1,420.0K
09:15 35,800.30 35,861.20 35,779.90 35,861.20 1,114.1K
09:20 35,872.00 35,959.70 35,863.90 35,951.40 1,244.1K
09:25 35,962.30 36,004.30 35,943.30 35,968.60 1,074.2K
09:30 35,965.90 36,039.40 35,960.70 35,967.20 864.8K
09:35 35,964.90 36,029.10 35,914.50 36,029.10 1,258.8K
09:40 36,039.60 36,061.00 36,032.40 36,059.00 655.7K
09:45 36,067.80 36,084.40 36,056.40 36,065.30 904.5K
09:50 36,065.30 36,118.60 36,056.90 36,095.90 718.6K
09:55 36,095.90 36,095.90 36,036.60 36,064.20 1,032.1K
10:00 36,075.20 36,168.30 36,075.20 36,168.30 834.2K
10:05 36,168.20 36,188.60 36,102.30 36,102.30 1,002.8K
10:10 36,088.90 36,088.90 35,991.90 36,031.10 890.5K
10:15 36,031.30 36,069.20 36,017.00 36,021.00 689.0K
10:20 36,010.80 36,040.70 36,008.80 36,038.60 916.8K
10:25 36,039.00 36,043.20 36,013.20 36,039.20 505.5K
10:30 36,041.00 36,076.70 36,041.00 36,060.50 855.0K
10:35 36,060.50 36,101.00 36,060.40 36,084.40 483.6K
10:40 36,084.30 36,089.40 36,034.60 36,045.80 464.2K
10:45 36,045.60 36,078.70 36,036.90 36,077.80 579.6K
10:50 36,077.80 36,077.80 36,033.30 36,067.80 597.0K
10:55 36,068.00 36,085.60 36,036.50 36,056.70 573.8K
11:00 36,059.00 36,132.80 36,058.50 36,130.50 594.3K
11:05 36,130.40 36,176.30 36,129.60 36,162.60 744.5K
11:10 36,160.10 36,172.00 36,134.00 36,146.60 768.4K
11:15 36,148.20 36,167.90 36,098.30 36,098.50 616.7K
11:20 36,104.80 36,144.60 36,103.80 36,103.80 587.6K
11:25 36,103.20 36,103.20 36,069.70 36,070.60 608.1K
11:30 36,070.10 36,103.60 36,070.10 36,092.20 363.8K
11:35 36,089.00 36,091.10 36,028.30 36,029.40 741.1K
11:40 36,029.30 36,031.80 36,016.50 36,024.40 581.9K
11:45 36,025.30 36,027.70 35,989.40 36,002.20 1,016.9K
11:50 36,001.70 36,032.80 35,998.70 36,031.00 679.7K
11:55 36,033.80 36,053.10 36,032.40 36,051.50 377.6K
12:00 36,049.20 36,104.50 36,038.50 36,098.10 699.5K
12:05 36,098.10 36,098.90 36,050.30 36,050.30 710.4K
12:10 36,051.80 36,070.90 36,051.80 36,066.40 306.6K
12:15 36,064.30 36,065.20 36,037.10 36,059.20 532.1K
12:20 36,059.50 36,059.50 36,017.00 36,020.10 365.3K
12:25 36,019.30 36,053.00 36,016.10 36,030.80 637.9K
12:30 36,031.80 36,062.80 36,028.90 36,061.90 279.9K
12:35 36,063.70 36,087.70 36,063.20 36,086.90 270.5K
12:40 36,087.80 36,100.50 36,083.30 36,092.30 291.8K
12:45 36,092.30 36,099.40 36,086.60 36,095.90 267.6K
12:50 36,094.10 36,094.10 36,064.60 36,067.40 436.5K
12:55 36,072.10 36,090.60 36,072.10 36,090.60 392.1K
13:00 36,091.10 36,097.80 36,084.10 36,097.80 535.8K
13:05 36,098.10 36,114.70 36,093.70 36,104.70 514.7K
13:10 36,102.80 36,107.50 36,075.30 36,107.50 246.4K
13:15 36,107.30 36,107.30 36,059.80 36,063.40 429.3K
13:20 36,061.10 36,061.10 36,037.90 36,037.90 437.1K
13:25 36,044.90 36,126.30 36,044.90 36,083.80 972.1K
13:30 36,083.70 36,096.80 36,078.80 36,078.90 236.6K
13:35 36,079.90 36,096.80 36,079.90 36,089.90 428.7K
13:40 36,091.10 36,106.50 36,087.10 36,106.50 290.4K
13:45 36,105.00 36,137.70 36,105.00 36,110.50 576.8K
13:50 36,111.00 36,111.50 36,085.60 36,086.40 274.0K
13:55 36,086.30 36,086.30 36,073.00 36,080.00 339.9K
14:00 36,081.20 36,081.20 36,040.00 36,067.20 380.0K
14:05 36,068.10 36,081.00 36,061.80 36,081.00 193.0K
14:10 36,082.30 36,104.80 36,081.10 36,096.60 498.2K
14:15 36,096.50 36,109.80 36,096.00 36,109.40 318.7K
14:20 36,108.00 36,156.20 36,108.00 36,152.90 567.8K
14:25 36,149.20 36,166.80 36,144.50 36,144.50 416.0K
14:30 36,143.80 36,143.80 36,116.70 36,142.10 378.7K
14:35 36,142.60 36,201.20 36,141.00 36,195.70 333.6K
14:40 36,196.40 36,205.10 36,158.20 36,158.20 600.2K
14:45 36,156.90 36,186.70 36,156.60 36,171.70 330.0K
14:50 36,167.60 36,192.60 36,167.60 36,189.90 388.2K
14:55 36,191.30 36,206.40 36,183.60 36,184.40 593.6K
15:00 36,180.40 36,180.40 36,156.90 36,171.80 630.4K
15:05 36,175.10 36,196.30 36,139.80 36,139.80 561.1K
15:10 36,138.80 36,144.20 36,105.60 36,122.60 640.9K
15:15 36,122.30 36,153.70 36,108.90 36,153.20 464.7K
15:20 36,155.60 36,159.70 36,129.60 36,132.80 636.9K
15:25 36,135.10 36,146.90 36,119.90 36,143.80 411.6K
15:30 36,136.70 36,146.70 36,098.40 36,138.20 880.6K
15:35 36,129.10 36,150.10 36,102.80 36,117.70 805.4K
15:40 36,114.30 36,129.40 36,091.40 36,126.20 755.0K
15:45 36,145.90 36,177.40 36,115.80 36,177.40 818.9K
15:50 36,187.00 36,201.00 36,171.60 36,187.70 461.8K
15:55 36,186.10 36,186.10 36,149.90 36,172.90 524.2K
16:00 36,192.70 36,264.30 36,190.80 36,240.90 1,005.2K
16:05 36,239.90 36,257.50 36,218.10 36,219.40 451.2K
16:10 36,219.70 36,226.00 36,175.50 36,211.50 853.1K
16:15 36,209.70 36,257.90 36,198.50 36,255.20 638.5K
16:20 36,256.70 36,274.40 36,252.70 36,265.90 550.6K
16:25 36,264.00 36,321.60 36,264.00 36,304.00 758.4K
16:30 36,306.70 36,314.00 36,283.90 36,283.90 587.9K
16:35 36,282.90 36,310.50 36,272.30 36,279.10 597.0K
16:40 36,277.70 36,286.80 36,260.60 36,277.00 594.8K
16:45 36,281.30 36,339.60 36,281.30 36,339.60 876.0K
16:50 36,340.90 36,392.90 36,335.30 36,390.10 1,348.5K
16:55 36,389.30 36,389.30 36,336.80 36,336.80 1,579.8K
17:00 36,336.40 36,337.20 36,279.80 36,289.60 1,165.2K
17:05 36,293.00 36,310.70 36,283.20 36,307.10 1,090.9K
17:10 36,307.20 36,330.00 36,306.80 36,311.00 1,098.2K
17:15 36,310.70 36,322.20 36,299.40 36,322.20 1,018.7K
17:20 36,322.60 36,322.60 36,263.70 36,263.70 1,519.2K
17:25 36,259.60 36,260.30 36,203.70 36,217.20 2,179.4K
17:35 36,327.80 36,327.80 36,327.80 36,327.80 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