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 37,261.80 37,289.10 37,121.40 37,125.40 3,667.0K
09:05 37,122.70 37,122.70 37,056.50 37,058.70 1,501.2K
09:10 37,053.40 37,174.20 37,053.40 37,152.60 747.7K
09:15 37,145.20 37,239.10 37,128.60 37,234.60 1,029.0K
09:20 37,234.90 37,238.10 37,189.20 37,231.30 772.7K
09:25 37,233.70 37,285.40 37,233.60 37,270.20 780.8K
09:30 37,270.50 37,276.30 37,226.50 37,236.30 856.9K
09:35 37,230.60 37,243.00 37,176.60 37,176.60 1,247.2K
09:40 37,172.30 37,188.30 37,146.40 37,172.30 760.5K
09:45 37,166.10 37,194.30 37,126.10 37,126.10 818.9K
09:50 37,119.40 37,135.50 37,111.90 37,123.10 552.2K
09:55 37,124.20 37,127.80 37,076.70 37,088.70 591.9K
10:00 37,085.40 37,121.00 37,075.10 37,085.10 602.9K
10:05 37,073.40 37,108.10 37,073.40 37,094.20 363.3K
10:10 37,094.60 37,099.50 37,085.70 37,094.60 325.9K
10:15 37,090.90 37,091.20 37,050.00 37,050.80 443.2K
10:20 37,046.60 37,054.40 37,025.70 37,031.10 600.9K
10:25 37,028.40 37,061.10 37,028.20 37,061.10 378.6K
10:30 37,060.20 37,107.40 37,055.50 37,055.50 765.8K
10:35 37,054.80 37,093.20 37,054.00 37,093.20 385.2K
10:40 37,092.60 37,096.80 37,065.90 37,069.00 480.8K
10:45 37,068.40 37,085.00 37,058.50 37,079.10 637.6K
10:50 37,080.10 37,116.50 37,080.10 37,080.20 431.6K
10:55 37,077.10 37,080.00 37,055.00 37,074.70 485.9K
11:00 37,068.10 37,100.90 37,068.10 37,100.90 402.7K
11:05 37,098.70 37,108.40 37,079.40 37,079.40 410.2K
11:10 37,077.70 37,089.80 37,049.60 37,076.20 562.0K
11:15 37,072.40 37,091.50 37,056.20 37,088.20 541.6K
11:20 37,088.10 37,116.80 37,087.60 37,110.30 284.4K
11:25 37,110.70 37,121.60 37,089.90 37,113.90 254.7K
11:30 37,114.60 37,128.00 37,099.10 37,115.50 247.8K
11:35 37,116.80 37,124.40 37,115.10 37,124.40 255.2K
11:40 37,118.40 37,149.90 37,118.40 37,149.90 298.2K
11:45 37,145.70 37,190.30 37,133.70 37,190.30 599.1K
11:50 37,189.30 37,207.90 37,175.00 37,206.20 3,334.1K
11:55 37,202.70 37,231.30 37,191.80 37,203.90 2,523.6K
12:00 37,206.50 37,223.90 37,181.00 37,201.30 748.7K
12:05 37,205.20 37,252.50 37,205.20 37,245.00 425.8K
12:10 37,242.40 37,253.00 37,174.70 37,179.10 609.8K
12:15 37,179.40 37,183.70 37,139.60 37,143.90 332.7K
12:20 37,143.90 37,154.60 37,137.10 37,149.50 632.1K
12:25 37,149.60 37,154.90 37,133.40 37,133.40 313.5K
12:30 37,133.50 37,162.30 37,133.50 37,142.70 346.2K
12:35 37,143.00 37,145.60 37,130.00 37,130.30 372.4K
12:40 37,125.00 37,132.70 37,098.50 37,105.60 522.3K
12:45 37,104.10 37,125.80 37,098.70 37,125.80 675.3K
12:50 37,127.50 37,163.50 37,127.50 37,163.50 260.0K
12:55 37,164.80 37,167.90 37,149.10 37,159.70 282.4K
13:00 37,165.10 37,171.80 37,146.80 37,151.90 404.6K
13:05 37,147.40 37,147.40 37,121.50 37,126.80 327.1K
13:10 37,128.40 37,128.40 37,112.10 37,119.00 356.2K
13:15 37,118.70 37,160.40 37,118.70 37,151.70 215.3K
13:20 37,150.80 37,151.20 37,134.60 37,134.60 222.5K
13:25 37,131.90 37,150.10 37,131.90 37,150.10 397.2K
13:30 37,148.40 37,148.40 37,127.80 37,129.60 535.0K
13:35 37,129.60 37,130.90 37,119.10 37,119.80 188.3K
13:40 37,114.30 37,114.50 37,099.70 37,102.30 273.1K
13:45 37,103.30 37,152.20 37,103.30 37,152.20 456.4K
13:50 37,149.80 37,152.70 37,136.50 37,137.90 275.3K
13:55 37,138.20 37,167.50 37,138.10 37,166.50 176.6K
14:00 37,168.70 37,333.00 37,168.70 37,219.30 1,351.0K
14:05 37,224.20 37,224.20 37,195.40 37,195.60 249.2K
14:10 37,191.90 37,195.50 37,168.50 37,174.50 324.3K
14:15 37,177.00 37,219.80 37,170.70 37,216.50 421.9K
14:20 37,217.90 37,221.30 37,200.20 37,221.30 459.5K
14:25 37,219.90 37,234.10 37,213.40 37,219.20 506.1K
14:30 37,228.20 37,241.30 37,220.00 37,241.30 468.5K
14:35 37,242.90 37,247.80 37,228.90 37,231.10 225.0K
14:40 37,231.00 37,231.00 37,203.80 37,203.80 264.9K
14:45 37,202.70 37,213.50 37,189.60 37,213.20 314.5K
14:50 37,217.30 37,247.00 37,217.20 37,244.90 291.8K
14:55 37,244.50 37,246.30 37,200.90 37,201.90 454.2K
15:00 37,200.60 37,211.30 37,195.80 37,211.30 522.9K
15:05 37,207.10 37,207.40 37,186.60 37,190.50 414.8K
15:10 37,191.00 37,242.00 37,185.70 37,211.50 1,235.1K
15:15 37,211.10 37,214.40 37,176.30 37,176.30 1,510.3K
15:20 37,175.30 37,182.60 37,122.10 37,128.80 1,201.3K
15:25 37,111.50 37,133.30 37,108.50 37,120.10 815.6K
15:30 37,132.80 37,153.40 37,103.20 37,138.80 1,154.7K
15:35 37,130.40 37,130.40 37,093.10 37,109.90 1,305.0K
15:40 37,106.20 37,195.80 37,102.90 37,175.30 1,055.5K
15:45 37,176.60 37,177.70 37,152.40 37,166.20 926.2K
15:50 37,171.50 37,223.00 37,171.50 37,217.20 487.5K
15:55 37,216.10 37,216.10 37,192.00 37,213.40 532.7K
16:00 37,193.60 37,240.30 37,189.90 37,221.20 690.2K
16:05 37,229.10 37,246.90 37,218.90 37,235.00 892.8K
16:10 37,244.90 37,262.60 37,230.80 37,230.80 580.1K
16:15 37,239.80 37,255.10 37,205.00 37,222.20 1,307.5K
16:20 37,226.10 37,236.90 37,202.50 37,202.50 1,340.4K
16:25 37,208.80 37,238.30 37,204.90 37,204.90 940.2K
16:30 37,207.70 37,219.40 37,179.20 37,179.20 1,454.4K
16:35 37,184.60 37,200.70 37,165.60 37,165.60 1,746.1K
16:40 37,182.90 37,220.80 37,182.90 37,215.60 869.0K
16:45 37,215.40 37,277.80 37,215.40 37,272.50 933.2K
16:50 37,266.30 37,273.30 37,243.30 37,273.20 693.5K
16:55 37,269.60 37,270.70 37,217.90 37,222.40 641.5K
17:00 37,228.20 37,270.70 37,227.00 37,270.70 641.8K
17:05 37,269.50 37,321.80 37,269.50 37,305.40 882.1K
17:10 37,298.70 37,352.30 37,296.70 37,352.30 1,233.5K
17:15 37,353.10 37,353.10 37,337.90 37,339.00 910.2K
17:20 37,337.50 37,337.50 37,276.00 37,276.00 976.1K
17:25 37,277.10 37,279.80 37,258.50 37,266.50 1,245.0K
17:35 37,215.70 37,215.70 37,215.70 37,215.70 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