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 38,066.50 38,214.00 38,066.50 38,204.70 4,477.2K
09:05 38,167.60 38,260.50 38,165.10 38,257.10 1,425.4K
09:10 38,265.00 38,265.00 38,181.90 38,188.50 1,234.5K
09:15 38,193.00 38,254.70 38,189.80 38,245.60 863.2K
09:20 38,245.80 38,286.10 38,227.80 38,269.10 1,090.6K
09:25 38,268.70 38,271.30 38,208.60 38,220.50 1,086.9K
09:30 38,214.40 38,238.00 38,161.60 38,161.60 1,128.5K
09:35 38,155.60 38,169.00 38,140.20 38,167.80 676.0K
09:40 38,168.20 38,168.20 38,136.20 38,138.30 784.5K
09:45 38,133.20 38,133.70 38,102.20 38,127.40 918.2K
09:50 38,122.50 38,135.20 38,042.70 38,042.70 595.5K
09:55 38,042.80 38,042.80 38,021.50 38,033.20 711.2K
10:00 38,029.00 38,089.60 38,029.00 38,065.50 781.3K
10:05 38,066.60 38,066.60 38,010.90 38,016.20 525.9K
10:10 38,014.20 38,036.30 38,009.70 38,029.70 437.0K
10:15 38,023.00 38,023.00 37,980.40 37,984.30 800.2K
10:20 37,980.80 38,003.50 37,967.40 38,000.20 538.0K
10:25 38,000.60 38,000.60 37,923.40 37,930.90 874.7K
10:30 37,929.80 37,943.20 37,918.80 37,943.20 548.8K
10:35 37,939.30 37,949.70 37,922.30 37,943.50 1,050.1K
10:40 37,943.90 37,943.90 37,913.10 37,931.20 826.2K
10:45 37,928.00 37,968.60 37,927.30 37,968.60 577.5K
10:50 37,969.50 37,987.30 37,964.20 37,979.30 523.0K
10:55 37,979.00 38,003.40 37,978.10 37,995.60 409.3K
11:00 37,997.00 38,000.20 37,986.40 37,996.20 349.1K
11:05 37,996.30 38,000.50 37,976.80 37,982.70 301.4K
11:10 37,981.10 38,014.70 37,979.20 38,014.70 457.2K
11:15 38,016.20 38,016.40 37,986.60 38,006.40 360.4K
11:20 38,008.80 38,024.60 38,002.30 38,021.40 477.5K
11:25 38,022.30 38,039.50 38,021.90 38,039.50 376.2K
11:30 38,040.40 38,056.60 38,039.80 38,045.90 335.1K
11:35 38,046.30 38,072.50 38,046.30 38,069.60 491.7K
11:40 38,068.70 38,100.20 38,068.70 38,096.30 472.6K
11:45 38,094.70 38,117.50 38,092.60 38,115.70 441.9K
11:50 38,117.40 38,117.40 38,058.20 38,060.80 441.3K
11:55 38,058.10 38,076.10 38,055.10 38,067.80 422.0K
12:00 38,078.40 38,099.20 38,075.70 38,099.20 454.8K
12:05 38,100.40 38,130.70 38,100.40 38,123.50 553.8K
12:10 38,119.80 38,134.40 38,115.30 38,127.20 253.9K
12:15 38,126.30 38,142.50 38,123.50 38,136.50 373.8K
12:20 38,134.50 38,140.60 38,129.40 38,130.10 415.2K
12:25 38,131.40 38,133.10 38,119.90 38,120.20 252.6K
12:30 38,122.20 38,131.90 38,119.20 38,120.40 368.9K
12:35 38,120.10 38,120.10 38,078.80 38,087.80 345.4K
12:40 38,089.00 38,112.50 38,089.00 38,112.50 317.6K
12:45 38,112.50 38,115.90 38,095.10 38,114.30 600.6K
12:50 38,114.00 38,134.70 38,100.60 38,128.10 259.9K
12:55 38,130.10 38,147.00 38,126.70 38,145.80 257.3K
13:00 38,154.20 38,155.00 38,123.40 38,123.40 824.7K
13:05 38,119.80 38,125.80 38,116.20 38,121.90 494.2K
13:10 38,120.50 38,138.20 38,114.70 38,118.90 328.7K
13:15 38,117.80 38,131.40 38,107.00 38,110.40 360.8K
13:20 38,109.60 38,111.50 38,099.20 38,107.70 457.6K
13:25 38,108.90 38,110.20 38,099.30 38,099.40 407.4K
13:30 38,094.20 38,094.20 38,072.30 38,074.50 396.8K
13:35 38,073.40 38,161.50 38,062.80 38,095.80 1,349.7K
13:40 38,095.30 38,095.30 38,051.50 38,058.70 602.7K
13:45 38,058.20 38,083.40 38,058.20 38,082.50 453.8K
13:50 38,080.80 38,108.00 38,080.40 38,106.60 499.9K
13:55 38,105.40 38,117.60 38,100.80 38,104.00 376.9K
14:00 38,102.60 38,112.50 38,094.50 38,094.50 194.8K
14:05 38,096.30 38,098.00 38,064.50 38,067.20 438.6K
14:10 38,066.60 38,070.30 38,050.20 38,053.90 353.0K
14:15 38,055.40 38,062.40 38,055.00 38,059.40 119.9K
14:20 38,062.40 38,063.60 38,031.50 38,035.60 447.8K
14:25 38,035.70 38,040.40 38,030.50 38,032.40 285.9K
14:30 38,030.40 38,034.70 38,016.50 38,027.90 390.3K
14:35 38,028.10 38,071.50 38,028.10 38,070.90 283.5K
14:40 38,071.20 38,071.20 38,057.30 38,060.10 429.7K
14:45 38,056.70 38,056.70 38,024.60 38,053.80 856.5K
14:50 38,055.30 38,059.00 38,019.50 38,019.50 550.0K
14:55 38,020.40 38,022.80 37,998.60 38,005.80 342.0K
15:00 38,006.00 38,006.70 37,969.30 37,971.90 510.2K
15:05 37,972.30 37,978.70 37,964.70 37,969.10 337.6K
15:10 37,967.50 37,978.90 37,960.90 37,961.30 522.4K
15:15 37,961.20 37,983.60 37,961.20 37,983.60 527.7K
15:20 37,984.40 37,996.50 37,982.10 37,988.30 474.3K
15:25 37,988.30 37,990.30 37,957.50 37,971.30 639.2K
15:30 37,972.50 37,972.50 37,918.60 37,923.90 782.7K
15:35 37,923.70 37,931.80 37,911.70 37,931.80 532.3K
15:40 37,935.10 37,964.40 37,933.40 37,962.70 484.9K
15:45 37,963.90 37,978.80 37,959.70 37,969.00 338.8K
15:50 37,962.20 37,971.30 37,942.10 37,971.30 588.9K
15:55 37,973.80 37,987.50 37,961.90 37,969.00 490.0K
16:00 37,962.70 37,962.70 37,928.80 37,951.40 852.1K
16:05 37,953.70 37,966.10 37,951.10 37,953.00 479.4K
16:10 37,954.00 37,954.00 37,916.20 37,916.30 523.1K
16:15 37,915.40 37,944.20 37,907.80 37,939.80 550.6K
16:20 37,939.60 37,950.60 37,937.30 37,941.50 544.8K
16:25 37,942.30 37,960.90 37,937.30 37,952.10 500.0K
16:30 37,952.40 37,989.50 37,952.40 37,989.40 638.7K
16:35 37,992.90 38,001.80 37,985.80 38,001.80 708.2K
16:40 38,001.80 38,023.10 37,991.90 37,993.80 683.8K
16:45 37,996.50 38,010.60 37,986.90 37,998.70 615.8K
16:50 37,999.50 38,003.90 37,991.20 38,003.90 937.4K
16:55 38,003.10 38,010.10 37,993.60 37,996.50 590.2K
17:00 38,008.50 38,012.00 37,994.50 38,002.30 713.5K
17:05 38,003.10 38,022.90 37,991.20 38,019.70 738.5K
17:10 38,019.50 38,051.60 38,018.40 38,048.80 727.4K
17:15 38,053.20 38,071.20 38,048.80 38,061.60 1,076.5K
17:20 38,061.70 38,078.30 38,049.30 38,071.20 875.0K
17:25 38,071.60 38,083.90 38,066.60 38,083.90 1,194.1K
17:35 38,108.30 38,108.30 38,108.30 38,108.30 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