IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,513.30
最終更新: 2025-10-01
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 39,203.90 39,259.50 39,197.00 39,208.70 4,451.3K
09:05 39,212.90 39,219.40 39,126.40 39,128.90 1,079.5K
09:10 39,110.20 39,141.10 39,107.20 39,128.10 677.5K
09:15 39,128.30 39,160.40 39,118.00 39,144.60 1,123.9K
09:20 39,147.70 39,175.90 39,131.70 39,132.90 897.3K
09:25 39,131.70 39,165.60 39,125.00 39,152.20 872.7K
09:30 39,154.50 39,160.80 39,121.90 39,131.00 681.0K
09:35 39,127.90 39,141.30 39,110.70 39,141.30 588.3K
09:40 39,148.40 39,163.40 39,135.50 39,135.70 485.4K
09:45 39,143.20 39,156.30 39,126.70 39,147.00 655.9K
09:50 39,150.80 39,174.20 39,148.90 39,148.90 831.2K
09:55 39,156.50 39,163.90 39,152.30 39,160.10 584.0K
10:00 39,161.40 39,197.10 39,157.20 39,192.80 1,048.7K
10:05 39,195.80 39,218.20 39,176.50 39,178.10 612.5K
10:10 39,178.90 39,184.40 39,149.30 39,150.50 606.4K
10:15 39,152.20 39,169.20 39,145.30 39,165.80 643.2K
10:20 39,163.90 39,164.80 39,134.60 39,141.40 548.8K
10:25 39,146.40 39,148.00 39,124.30 39,125.90 446.3K
10:30 39,122.90 39,123.60 39,093.30 39,103.10 716.8K
10:35 39,106.60 39,106.60 39,086.90 39,089.00 705.7K
10:40 39,088.90 39,096.10 39,061.30 39,064.50 452.9K
10:45 39,067.10 39,092.70 39,044.00 39,044.00 668.6K
10:50 39,042.90 39,045.80 39,029.70 39,039.30 676.7K
10:55 39,039.10 39,073.90 39,034.70 39,073.90 1,172.0K
11:00 39,074.80 39,074.80 39,029.80 39,044.80 549.0K
11:05 39,046.80 39,058.40 39,039.80 39,041.00 510.9K
11:10 39,038.20 39,041.90 39,011.40 39,026.60 647.1K
11:15 39,021.10 39,021.40 39,002.10 39,020.80 763.1K
11:20 39,020.20 39,024.60 38,999.70 39,001.00 444.3K
11:25 39,000.50 39,010.70 38,983.80 39,001.60 519.5K
11:30 39,001.50 39,001.50 38,981.90 38,987.90 523.1K
11:35 38,991.10 39,003.10 38,984.60 39,002.90 292.8K
11:40 39,003.70 39,003.70 38,974.60 38,984.10 511.5K
11:45 38,983.10 38,997.80 38,983.10 38,996.60 273.0K
11:50 38,998.80 39,001.10 38,965.40 38,966.20 451.5K
11:55 38,965.30 38,981.00 38,962.10 38,977.20 574.4K
12:00 38,978.30 39,004.90 38,976.80 38,991.90 554.5K
12:05 38,994.60 38,995.10 38,971.80 38,973.90 541.7K
12:10 38,977.40 39,027.60 38,975.50 39,026.10 366.6K
12:15 39,025.10 39,037.60 39,024.30 39,032.10 415.1K
12:20 39,031.70 39,031.70 39,010.60 39,010.60 368.9K
12:25 39,009.50 39,016.30 39,009.40 39,011.70 311.3K
12:30 39,010.20 39,011.30 39,000.00 39,007.50 519.3K
12:35 39,007.60 39,032.90 39,005.30 39,031.00 442.4K
12:40 39,033.50 39,062.50 39,032.60 39,055.60 364.2K
12:45 39,057.30 39,067.30 39,051.00 39,063.80 337.1K
12:50 39,064.50 39,074.80 39,064.20 39,074.80 295.2K
12:55 39,073.60 39,073.60 39,062.60 39,068.20 299.8K
13:00 39,072.80 39,091.40 39,072.80 39,090.10 339.8K
13:05 39,089.60 39,089.60 39,074.10 39,083.10 476.0K
13:10 39,083.80 39,102.80 39,083.80 39,094.30 326.3K
13:15 39,094.20 39,104.50 39,094.00 39,097.60 443.2K
13:20 39,095.80 39,095.80 39,071.00 39,071.00 365.8K
13:25 39,070.10 39,070.10 39,033.50 39,041.40 448.5K
13:30 39,044.40 39,054.20 39,035.80 39,035.90 416.1K
13:35 39,035.80 39,058.50 39,035.80 39,056.00 357.0K
13:40 39,055.90 39,056.40 39,011.20 39,012.10 451.8K
13:45 39,011.10 39,017.50 39,009.30 39,010.70 249.4K
13:50 39,011.40 39,023.00 39,008.70 39,010.50 306.8K
13:55 39,011.00 39,029.30 39,009.90 39,015.90 543.4K
14:00 39,025.70 39,051.50 39,025.70 39,048.60 458.0K
14:05 39,048.00 39,051.00 39,026.30 39,029.80 841.9K
14:10 39,028.90 39,037.50 39,021.30 39,021.30 456.6K
14:15 39,021.40 39,026.80 39,018.40 39,019.40 258.4K
14:20 39,020.90 39,027.80 39,020.60 39,022.60 315.4K
14:25 39,023.00 39,023.00 38,996.40 38,998.00 467.7K
14:30 38,998.00 39,015.40 38,998.00 39,002.60 449.3K
14:35 39,006.60 39,028.50 39,005.90 39,023.80 403.5K
14:40 39,024.90 39,057.70 39,024.90 39,055.20 631.9K
14:45 39,055.60 39,059.80 39,031.10 39,035.60 309.0K
14:50 39,035.60 39,040.70 39,015.10 39,015.10 354.1K
14:55 39,013.40 39,016.90 38,985.30 39,013.40 930.3K
15:00 39,014.30 39,023.90 38,999.00 38,999.10 337.7K
15:05 38,997.60 39,017.00 38,987.10 38,988.50 547.7K
15:10 38,988.70 39,008.80 38,986.20 39,008.20 286.4K
15:15 39,009.10 39,031.80 39,007.20 39,016.10 379.6K
15:20 39,015.60 39,030.50 39,004.90 39,025.30 411.0K
15:25 39,026.00 39,026.00 39,012.40 39,021.90 320.1K
15:30 39,023.50 39,054.50 39,014.00 39,014.00 814.0K
15:35 39,013.50 39,014.90 39,001.70 39,012.30 393.7K
15:40 39,014.50 39,062.30 39,011.80 39,062.30 364.1K
15:45 39,061.90 39,065.50 39,031.30 39,036.60 731.9K
15:50 39,033.30 39,055.90 39,032.30 39,055.90 658.4K
15:55 39,062.40 39,114.60 39,062.40 39,090.70 949.4K
16:00 39,092.10 39,104.30 39,087.40 39,103.10 465.6K
16:05 39,112.00 39,127.80 39,108.20 39,108.20 408.7K
16:10 39,107.90 39,113.80 39,077.60 39,077.60 474.2K
16:15 39,081.00 39,089.70 39,069.40 39,078.10 500.9K
16:20 39,077.50 39,110.90 39,076.30 39,107.90 646.8K
16:25 39,108.80 39,117.00 39,090.30 39,107.70 832.3K
16:30 39,109.70 39,130.50 39,109.70 39,130.50 402.1K
16:35 39,128.30 39,145.90 39,127.80 39,142.40 882.0K
16:40 39,144.00 39,176.40 39,144.00 39,173.20 794.1K
16:45 39,169.30 39,179.60 39,157.70 39,159.00 640.2K
16:50 39,159.30 39,168.10 39,128.60 39,129.70 552.2K
16:55 39,130.60 39,142.00 39,116.10 39,124.70 640.0K
17:00 39,123.50 39,141.10 39,123.50 39,135.80 776.3K
17:05 39,135.70 39,164.10 39,135.70 39,162.90 621.9K
17:10 39,164.70 39,182.40 39,164.00 39,182.40 1,172.2K
17:15 39,181.60 39,196.50 39,163.40 39,163.70 1,019.6K
17:20 39,163.50 39,169.80 39,138.60 39,139.00 1,029.8K
17:25 39,137.00 39,140.90 39,123.70 39,124.70 1,365.9K
17:35 39,126.70 39,126.70 39,126.70 39,126.70 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