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 38,411.60 38,498.20 38,411.60 38,444.10 5,137.7K
09:05 38,434.90 38,498.70 38,434.90 38,494.20 1,591.5K
09:10 38,489.60 38,492.10 38,377.00 38,377.00 1,006.0K
09:15 38,370.20 38,434.10 38,369.40 38,389.40 869.1K
09:20 38,388.60 38,408.20 38,345.60 38,345.60 1,341.2K
09:25 38,340.90 38,380.30 38,325.90 38,373.40 1,314.0K
09:30 38,379.40 38,396.10 38,343.90 38,357.00 1,069.9K
09:35 38,357.10 38,401.80 38,357.10 38,394.50 984.7K
09:40 38,394.70 38,436.30 38,394.70 38,423.50 1,913.7K
09:45 38,420.50 38,478.10 38,415.30 38,466.50 1,033.1K
09:50 38,465.60 38,503.90 38,461.40 38,486.70 654.9K
09:55 38,477.90 38,495.90 38,474.10 38,489.20 1,087.1K
10:00 38,496.10 38,531.10 38,496.10 38,505.10 694.4K
10:05 38,505.40 38,535.40 38,503.50 38,503.50 608.4K
10:10 38,504.90 38,507.00 38,453.20 38,456.10 503.6K
10:15 38,453.90 38,506.90 38,444.50 38,506.90 586.6K
10:20 38,504.30 38,517.70 38,498.00 38,503.70 678.9K
10:25 38,506.40 38,518.90 38,492.90 38,492.90 822.2K
10:30 38,494.10 38,505.80 38,457.40 38,460.90 638.1K
10:35 38,459.90 38,497.70 38,459.70 38,491.60 625.1K
10:40 38,487.50 38,493.80 38,466.20 38,492.10 446.8K
10:45 38,497.10 38,518.60 38,497.10 38,518.00 573.3K
10:50 38,516.50 38,556.20 38,513.90 38,551.70 930.7K
10:55 38,552.70 38,552.70 38,500.10 38,509.90 591.0K
11:00 38,518.70 38,526.80 38,492.90 38,501.30 501.5K
11:05 38,498.70 38,522.40 38,492.80 38,515.30 492.7K
11:10 38,509.20 38,510.10 38,490.70 38,504.30 643.7K
11:15 38,501.90 38,505.20 38,472.20 38,478.70 453.8K
11:20 38,480.10 38,502.80 38,471.70 38,502.50 576.0K
11:25 38,502.50 38,521.50 38,499.70 38,503.20 385.6K
11:30 38,499.60 38,504.70 38,484.70 38,500.00 409.8K
11:35 38,499.60 38,500.30 38,483.30 38,487.70 265.4K
11:40 38,486.20 38,488.90 38,462.40 38,472.90 422.9K
11:45 38,471.70 38,518.80 38,471.70 38,518.80 441.4K
11:50 38,517.90 38,576.30 38,516.30 38,576.30 1,143.6K
11:55 38,575.00 38,584.50 38,556.20 38,563.50 821.7K
12:00 38,567.80 38,582.70 38,561.50 38,570.20 698.9K
12:05 38,572.00 38,576.80 38,543.90 38,544.90 326.2K
12:10 38,545.70 38,549.70 38,534.10 38,545.20 641.2K
12:15 38,546.10 38,612.60 38,532.40 38,566.50 1,828.4K
12:20 38,558.10 38,558.10 38,511.30 38,535.00 570.7K
12:25 38,534.90 38,544.20 38,519.40 38,519.40 645.9K
12:30 38,513.20 38,521.10 38,488.60 38,488.60 443.9K
12:35 38,490.70 38,499.70 38,441.00 38,446.70 745.2K
12:40 38,445.80 38,446.60 38,424.40 38,440.30 1,112.9K
12:45 38,439.30 38,443.00 38,416.60 38,420.60 361.0K
12:50 38,425.00 38,446.60 38,425.00 38,430.60 656.1K
12:55 38,430.20 38,451.60 38,424.40 38,451.60 296.4K
13:00 38,457.20 38,486.80 38,453.00 38,476.20 543.0K
13:05 38,476.40 38,508.90 38,474.80 38,508.90 429.0K
13:10 38,508.30 38,512.50 38,495.50 38,512.50 370.9K
13:15 38,512.10 38,512.50 38,482.70 38,484.10 334.8K
13:20 38,483.60 38,491.70 38,481.80 38,491.60 303.2K
13:25 38,488.60 38,502.30 38,479.60 38,498.00 172.7K
13:30 38,491.70 38,506.30 38,489.50 38,495.40 323.7K
13:35 38,494.20 38,495.70 38,469.10 38,475.40 441.5K
13:40 38,477.70 38,494.20 38,477.60 38,480.50 479.5K
13:45 38,479.50 38,504.60 38,478.30 38,503.30 367.2K
13:50 38,503.60 38,524.70 38,503.60 38,521.40 343.7K
13:55 38,520.60 38,528.00 38,508.50 38,516.30 296.7K
14:00 38,515.30 38,532.60 38,507.90 38,515.90 372.2K
14:05 38,515.20 38,539.70 38,514.70 38,538.10 269.3K
14:10 38,540.00 38,541.40 38,531.00 38,534.30 492.4K
14:15 38,538.20 38,571.00 38,535.50 38,571.00 397.9K
14:20 38,570.90 38,582.90 38,520.70 38,577.90 1,161.0K
14:25 38,576.30 38,596.70 38,572.70 38,588.60 593.6K
14:30 38,589.20 38,603.80 38,584.90 38,599.30 345.4K
14:35 38,607.60 38,669.90 38,605.60 38,665.80 789.0K
14:40 38,663.50 38,667.40 38,645.70 38,645.70 431.5K
14:45 38,644.00 38,652.30 38,615.00 38,615.00 489.1K
14:50 38,613.40 38,616.10 38,598.90 38,611.00 456.9K
14:55 38,611.00 38,614.70 38,581.20 38,588.30 419.6K
15:00 38,590.00 38,592.80 38,569.10 38,570.50 511.5K
15:05 38,567.80 38,641.20 38,567.20 38,596.70 1,210.0K
15:10 38,594.90 38,607.30 38,558.70 38,558.70 341.0K
15:15 38,560.40 38,589.10 38,558.50 38,589.10 397.3K
15:20 38,591.70 38,612.60 38,591.70 38,601.40 349.9K
15:25 38,596.10 38,602.50 38,577.90 38,583.10 365.6K
15:30 38,585.10 38,618.90 38,579.90 38,618.90 818.9K
15:35 38,623.20 38,634.60 38,614.40 38,628.30 1,122.8K
15:40 38,628.60 38,630.90 38,582.30 38,582.30 664.2K
15:45 38,584.30 38,596.10 38,579.10 38,588.70 716.7K
15:50 38,589.60 38,619.50 38,589.60 38,618.80 636.4K
15:55 38,624.30 38,630.90 38,608.50 38,608.50 629.1K
16:00 38,605.10 38,652.10 38,605.10 38,638.60 776.2K
16:05 38,638.40 38,642.00 38,624.50 38,625.50 651.2K
16:10 38,624.70 38,626.00 38,599.20 38,615.20 686.0K
16:15 38,615.60 38,617.60 38,576.30 38,578.80 1,201.9K
16:20 38,579.60 38,583.10 38,523.40 38,546.70 750.6K
16:25 38,547.60 38,555.90 38,520.00 38,533.20 500.9K
16:30 38,537.10 38,541.90 38,525.90 38,536.30 555.2K
16:35 38,538.80 38,561.60 38,533.70 38,539.50 563.7K
16:40 38,536.50 38,539.70 38,521.80 38,531.50 572.8K
16:45 38,528.50 38,541.50 38,513.60 38,541.20 774.1K
16:50 38,540.70 38,550.20 38,537.50 38,545.40 980.9K
16:55 38,552.30 38,572.30 38,546.00 38,571.10 1,088.4K
17:00 38,573.30 38,586.50 38,572.40 38,583.80 752.2K
17:05 38,587.80 38,604.30 38,581.40 38,581.40 782.8K
17:10 38,580.00 38,595.70 38,577.20 38,584.80 1,009.0K
17:15 38,585.10 38,597.60 38,571.60 38,597.30 1,240.2K
17:20 38,601.90 38,613.70 38,599.50 38,602.90 1,474.0K
17:25 38,598.60 38,616.80 38,587.30 38,610.70 1,617.9K
17:35 38,615.90 38,615.90 38,615.90 38,615.90 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