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 36,450.50 36,641.70 36,450.50 36,619.20 4,182.8K
09:05 36,609.00 36,609.00 36,521.70 36,521.70 1,434.4K
09:10 36,500.60 36,500.60 36,378.20 36,434.20 1,730.6K
09:15 36,434.40 36,489.00 36,380.40 36,489.00 1,686.3K
09:20 36,495.70 36,531.00 36,490.30 36,495.30 1,312.5K
09:25 36,500.60 36,547.60 36,500.60 36,543.20 898.1K
09:30 36,546.60 36,610.80 36,534.70 36,604.30 1,136.9K
09:35 36,597.10 36,655.80 36,594.90 36,655.80 954.8K
09:40 36,651.30 36,651.50 36,620.20 36,645.10 724.2K
09:45 36,644.40 36,680.20 36,643.00 36,674.50 907.5K
09:50 36,676.00 36,676.00 36,626.90 36,646.60 732.5K
09:55 36,637.50 36,668.80 36,635.80 36,667.00 715.8K
10:00 36,675.30 36,675.30 36,510.20 36,531.30 2,726.3K
10:05 36,530.40 36,629.10 36,530.40 36,594.60 853.5K
10:10 36,585.80 36,690.10 36,584.70 36,681.20 696.5K
10:15 36,684.40 36,691.60 36,651.20 36,666.10 876.0K
10:20 36,651.10 36,682.40 36,649.30 36,649.70 1,190.3K
10:25 36,648.00 36,650.10 36,619.20 36,640.20 605.3K
10:30 36,659.20 36,679.20 36,644.60 36,658.30 729.1K
10:35 36,658.10 36,716.80 36,658.10 36,716.80 469.0K
10:40 36,717.60 36,764.40 36,714.50 36,762.70 1,343.7K
10:45 36,753.70 36,770.70 36,744.00 36,770.70 724.8K
10:50 36,769.90 36,784.90 36,758.80 36,771.20 559.8K
10:55 36,772.90 36,790.60 36,772.90 36,775.80 783.6K
11:00 36,753.40 36,766.50 36,750.90 36,757.30 498.6K
11:05 36,757.90 36,769.70 36,750.00 36,755.90 598.5K
11:10 36,756.70 36,767.10 36,699.80 36,715.10 698.9K
11:15 36,717.30 36,742.30 36,713.80 36,736.40 577.2K
11:20 36,735.80 36,735.80 36,707.40 36,716.60 415.4K
11:25 36,716.80 36,717.40 36,689.50 36,703.80 417.0K
11:30 36,705.80 36,751.30 36,699.90 36,737.90 602.7K
11:35 36,737.60 36,739.60 36,699.90 36,710.40 731.4K
11:40 36,706.00 36,721.20 36,702.90 36,718.80 551.4K
11:45 36,719.20 36,743.20 36,710.40 36,711.10 498.8K
11:50 36,710.40 36,717.00 36,696.70 36,704.60 830.1K
11:55 36,707.10 36,737.30 36,707.10 36,721.30 1,588.9K
12:00 36,722.50 36,760.10 36,721.60 36,736.90 904.2K
12:05 36,736.30 36,759.60 36,723.70 36,759.60 689.2K
12:10 36,759.70 36,786.00 36,756.70 36,782.40 776.6K
12:15 36,784.50 36,784.50 36,749.20 36,749.20 410.0K
12:20 36,751.40 36,785.60 36,749.00 36,785.60 650.7K
12:25 36,785.50 36,803.80 36,785.50 36,792.80 592.8K
12:30 36,796.10 36,800.10 36,753.30 36,755.80 879.8K
12:35 36,755.00 36,755.00 36,727.90 36,735.00 521.6K
12:40 36,733.60 36,734.10 36,717.20 36,728.50 534.6K
12:45 36,728.00 36,743.70 36,716.90 36,724.10 466.6K
12:50 36,723.20 36,759.10 36,723.20 36,755.10 427.5K
12:55 36,751.60 36,771.90 36,749.60 36,769.60 654.4K
13:00 36,770.10 36,777.00 36,751.90 36,760.00 514.4K
13:05 36,758.10 36,775.30 36,748.30 36,765.90 501.8K
13:10 36,769.70 36,776.30 36,764.10 36,765.30 396.0K
13:15 36,765.80 36,766.70 36,739.80 36,739.80 405.3K
13:20 36,737.60 36,765.90 36,733.00 36,765.90 490.3K
13:25 36,766.30 36,799.40 36,764.20 36,799.40 437.5K
13:30 36,793.30 36,802.20 36,793.30 36,794.60 566.4K
13:35 36,794.50 36,794.50 36,754.70 36,770.30 718.9K
13:40 36,770.60 36,786.80 36,759.80 36,762.50 496.2K
13:45 36,764.30 36,767.80 36,741.50 36,746.10 354.8K
13:50 36,746.40 36,758.30 36,726.10 36,756.60 489.2K
13:55 36,756.50 36,783.20 36,750.50 36,754.60 459.5K
14:00 36,756.20 36,759.30 36,734.70 36,741.70 356.0K
14:05 36,742.40 36,755.20 36,730.50 36,752.70 270.9K
14:10 36,752.10 36,752.10 36,734.30 36,742.50 394.3K
14:15 36,737.50 36,740.00 36,720.40 36,720.40 335.6K
14:20 36,720.70 36,727.10 36,700.00 36,723.90 399.6K
14:25 36,727.90 36,728.70 36,699.80 36,701.30 444.3K
14:30 36,702.30 36,769.20 36,702.30 36,760.70 565.6K
14:35 36,759.80 36,827.10 36,759.80 36,824.00 1,038.1K
14:40 36,823.90 36,854.70 36,823.90 36,854.70 848.8K
14:45 36,855.50 36,882.60 36,848.50 36,877.30 569.9K
14:50 36,876.80 36,931.60 36,870.40 36,931.60 660.9K
14:55 36,931.70 36,954.50 36,911.80 36,914.40 1,236.7K
15:00 36,919.10 36,930.00 36,910.40 36,916.70 382.5K
15:05 36,912.40 36,952.70 36,906.80 36,952.20 394.9K
15:10 36,952.30 36,958.20 36,936.40 36,952.50 368.5K
15:15 36,954.30 36,974.60 36,953.90 36,967.90 410.7K
15:20 36,970.00 36,976.30 36,947.90 36,953.60 410.8K
15:25 36,943.70 36,961.80 36,938.60 36,961.80 399.2K
15:30 36,975.60 36,989.40 36,950.60 36,967.20 895.6K
15:35 36,970.90 37,002.60 36,962.10 36,992.80 450.7K
15:40 36,991.20 37,012.20 36,991.20 37,000.20 1,138.0K
15:45 37,002.80 37,049.00 36,995.90 37,045.00 729.0K
15:50 37,039.00 37,058.20 37,032.20 37,058.20 886.0K
15:55 37,056.00 37,056.00 37,021.30 37,026.80 589.5K
16:00 37,024.40 37,042.00 37,009.80 37,036.70 575.8K
16:05 37,037.90 37,080.70 37,030.50 37,058.70 785.9K
16:10 37,054.50 37,091.20 37,054.50 37,059.10 630.9K
16:15 37,064.60 37,096.90 36,943.50 36,951.20 2,143.8K
16:20 36,946.60 36,997.20 36,922.10 36,944.50 1,027.3K
16:25 36,949.40 36,993.60 36,943.60 36,967.70 644.2K
16:30 36,960.80 37,004.60 36,957.80 36,995.60 500.0K
16:35 36,994.00 36,994.00 36,964.70 36,977.80 569.2K
16:40 36,976.10 37,031.50 36,971.80 37,031.50 760.7K
16:45 37,031.40 37,032.10 36,945.40 37,011.70 1,208.4K
16:50 37,010.20 37,054.30 36,989.20 37,052.10 478.1K
16:55 37,050.40 37,059.00 37,043.00 37,053.30 633.9K
17:00 37,057.20 37,083.40 37,036.90 37,079.80 1,035.3K
17:05 37,085.00 37,094.10 37,060.40 37,091.80 798.0K
17:10 37,092.40 37,108.20 37,072.40 37,084.40 1,014.5K
17:15 37,081.60 37,101.10 37,074.30 37,090.40 807.0K
17:20 37,092.90 37,107.80 37,088.90 37,103.40 979.3K
17:25 37,103.20 37,107.60 37,070.70 37,076.20 1,862.4K
17:35 37,104.30 37,104.30 37,104.30 37,104.30 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