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 39,099.30 39,149.70 39,035.50 39,077.30 5,841.3K
09:05 39,092.30 39,102.90 39,052.90 39,102.50 1,399.5K
09:10 39,092.50 39,115.10 39,073.60 39,115.10 1,585.3K
09:15 39,112.80 39,134.10 39,078.60 39,078.90 1,249.2K
09:20 39,066.80 39,107.90 39,049.20 39,057.60 1,055.4K
09:25 39,056.70 39,087.90 39,052.70 39,065.40 1,148.3K
09:30 39,064.50 39,084.70 39,044.20 39,061.10 906.7K
09:35 39,057.30 39,058.80 39,040.70 39,049.30 606.9K
09:40 39,049.80 39,052.20 39,020.20 39,032.70 817.9K
09:45 39,033.60 39,072.30 39,032.90 39,039.20 796.4K
09:50 39,043.10 39,044.30 39,026.80 39,033.00 573.6K
09:55 39,027.90 39,039.70 39,020.40 39,033.90 506.7K
10:00 39,033.70 39,033.70 38,925.60 38,931.50 1,442.5K
10:05 38,929.00 38,937.10 38,891.30 38,891.30 963.4K
10:10 38,888.10 38,902.40 38,782.60 38,806.70 2,218.6K
10:15 38,798.70 38,845.80 38,790.30 38,831.10 646.2K
10:20 38,830.20 38,841.40 38,811.60 38,813.10 580.1K
10:25 38,812.70 38,815.40 38,793.00 38,802.90 887.0K
10:30 38,807.30 38,865.60 38,807.30 38,861.40 791.0K
10:35 38,866.10 38,889.40 38,863.40 38,880.10 559.4K
10:40 38,879.20 38,889.90 38,869.60 38,871.70 638.2K
10:45 38,870.20 38,908.00 38,868.30 38,904.40 638.7K
10:50 38,905.80 38,906.70 38,893.90 38,899.20 609.7K
10:55 38,899.80 38,899.90 38,880.80 38,890.50 492.0K
11:00 38,886.10 38,901.80 38,878.30 38,880.00 761.8K
11:05 38,880.20 38,894.00 38,878.60 38,892.30 388.4K
11:10 38,886.20 38,904.10 38,881.00 38,893.80 510.9K
11:15 38,891.00 38,896.10 38,873.80 38,875.70 517.8K
11:20 38,876.60 38,878.60 38,841.30 38,850.90 715.7K
11:25 38,849.70 38,872.70 38,849.70 38,869.10 423.2K
11:30 38,867.60 38,886.60 38,846.60 38,885.00 479.4K
11:35 38,884.70 38,895.30 38,868.50 38,888.30 335.8K
11:40 38,882.10 38,893.70 38,873.50 38,876.30 532.8K
11:45 38,882.80 38,883.50 38,836.90 38,836.90 566.6K
11:50 38,841.10 38,854.90 38,833.20 38,851.10 463.8K
11:55 38,852.90 38,867.40 38,851.70 38,859.80 414.5K
12:00 38,859.80 38,879.30 38,850.00 38,852.70 682.7K
12:05 38,853.90 38,860.10 38,846.80 38,849.90 482.0K
12:10 38,854.10 38,860.80 38,820.30 38,820.30 361.9K
12:15 38,809.50 38,816.90 38,788.50 38,788.50 735.8K
12:20 38,784.10 38,794.00 38,778.70 38,786.20 354.9K
12:25 38,785.20 38,787.80 38,778.10 38,783.60 307.6K
12:30 38,784.30 38,793.60 38,755.50 38,758.10 468.8K
12:35 38,755.20 38,766.80 38,745.30 38,745.30 335.0K
12:40 38,750.20 38,756.20 38,740.50 38,744.80 445.0K
12:45 38,743.90 38,743.90 38,697.30 38,702.60 587.9K
12:50 38,702.50 38,711.40 38,665.40 38,668.90 622.7K
12:55 38,669.50 38,704.20 38,669.50 38,698.80 457.7K
13:00 38,695.60 38,695.60 38,671.10 38,681.20 626.3K
13:05 38,678.80 38,678.80 38,658.00 38,661.60 990.4K
13:10 38,656.60 38,689.50 38,650.90 38,689.50 666.4K
13:15 38,689.10 38,707.30 38,688.90 38,699.00 428.3K
13:20 38,698.70 38,703.00 38,687.80 38,690.30 529.0K
13:25 38,688.60 38,720.80 38,682.30 38,713.00 358.7K
13:30 38,713.80 38,747.80 38,713.80 38,737.40 410.6K
13:35 38,738.40 38,741.20 38,725.80 38,727.40 250.5K
13:40 38,727.60 38,736.90 38,720.70 38,720.70 363.9K
13:45 38,720.60 38,761.10 38,718.60 38,761.10 465.1K
13:50 38,762.10 38,789.00 38,762.10 38,787.80 434.2K
13:55 38,788.10 38,811.40 38,788.10 38,797.70 261.2K
14:00 38,790.30 38,801.60 38,783.10 38,785.70 328.3K
14:05 38,786.10 38,796.40 38,782.30 38,794.50 252.4K
14:10 38,795.30 38,801.50 38,785.90 38,792.10 280.2K
14:15 38,792.90 38,796.20 38,779.10 38,782.00 335.6K
14:20 38,779.50 38,779.50 38,762.40 38,763.30 367.8K
14:25 38,762.10 38,762.10 38,736.20 38,737.30 295.9K
14:30 38,733.90 38,740.30 38,727.60 38,732.10 635.2K
14:35 38,730.40 38,730.40 38,698.40 38,710.60 393.7K
14:40 38,710.70 38,746.80 38,710.40 38,741.10 270.0K
14:45 38,740.90 38,747.30 38,719.00 38,719.00 368.5K
14:50 38,716.20 38,717.30 38,689.00 38,708.40 600.3K
14:55 38,706.70 38,716.90 38,685.80 38,688.30 437.3K
15:00 38,691.40 38,708.10 38,579.80 38,579.80 1,137.2K
15:05 38,596.10 38,623.50 38,594.40 38,621.60 521.4K
15:10 38,619.80 38,656.30 38,610.50 38,653.60 408.4K
15:15 38,656.00 38,673.90 38,654.30 38,670.50 601.7K
15:20 38,666.50 38,701.50 38,666.50 38,691.80 568.5K
15:25 38,691.20 38,723.80 38,686.00 38,718.30 1,234.0K
15:30 38,726.90 38,754.40 38,726.90 38,735.50 721.3K
15:35 38,730.50 38,749.80 38,722.60 38,748.60 574.8K
15:40 38,756.70 38,769.70 38,751.20 38,769.60 598.9K
15:45 38,775.20 38,775.20 38,755.30 38,756.30 590.5K
15:50 38,754.80 38,778.90 38,754.80 38,767.90 696.1K
15:55 38,767.60 38,777.50 38,732.20 38,740.80 520.4K
16:00 38,709.60 38,746.40 38,709.60 38,746.40 818.2K
16:05 38,746.80 38,774.50 38,746.80 38,764.20 412.9K
16:10 38,765.10 38,776.20 38,757.50 38,775.60 444.1K
16:15 38,777.70 38,777.70 38,740.50 38,759.20 775.3K
16:20 38,760.70 38,760.70 38,728.60 38,730.50 579.4K
16:25 38,728.70 38,749.80 38,727.60 38,746.00 636.7K
16:30 38,741.90 38,749.90 38,740.80 38,742.60 368.6K
16:35 38,742.00 38,752.80 38,730.40 38,747.30 454.3K
16:40 38,748.00 38,772.30 38,747.70 38,764.30 699.0K
16:45 38,764.70 38,772.60 38,750.60 38,767.00 644.4K
16:50 38,763.60 38,789.00 38,755.80 38,788.10 720.0K
16:55 38,789.20 38,791.90 38,768.60 38,775.70 761.8K
17:00 38,774.80 38,788.80 38,769.60 38,782.60 797.7K
17:05 38,791.40 38,829.90 38,791.40 38,817.50 843.0K
17:10 38,817.10 38,820.10 38,807.40 38,812.60 854.0K
17:15 38,813.50 38,820.90 38,806.50 38,808.80 1,067.9K
17:20 38,808.00 38,821.10 38,797.90 38,821.10 909.2K
17:25 38,818.40 38,818.40 38,792.10 38,795.70 1,451.4K
17:35 38,797.30 38,797.30 38,797.30 38,797.30 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