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 39,665.00 39,709.80 39,630.00 39,702.70 5,821.4K
09:05 39,709.20 39,759.60 39,706.90 39,752.70 1,432.4K
09:10 39,755.50 39,785.80 39,730.20 39,769.00 1,582.6K
09:15 39,771.50 39,771.50 39,734.60 39,764.10 1,058.8K
09:20 39,762.40 39,767.40 39,706.00 39,712.30 1,024.2K
09:25 39,704.90 39,777.50 39,704.80 39,762.90 1,513.9K
09:30 39,756.60 39,790.90 39,749.10 39,786.30 1,240.8K
09:35 39,783.20 39,808.40 39,783.20 39,796.00 1,013.6K
09:40 39,791.70 39,812.40 39,776.70 39,796.50 1,168.5K
09:45 39,802.00 39,817.80 39,800.10 39,800.10 915.7K
09:50 39,802.00 39,803.70 39,776.10 39,784.70 639.2K
09:55 39,783.30 39,783.30 39,764.80 39,768.40 521.4K
10:00 39,770.20 39,836.10 39,768.20 39,836.10 1,018.8K
10:05 39,847.70 39,854.80 39,821.60 39,827.20 1,125.1K
10:10 39,823.90 39,857.80 39,817.90 39,852.10 925.0K
10:15 39,851.60 39,915.40 39,849.30 39,909.90 887.4K
10:20 39,909.60 39,912.70 39,899.50 39,911.20 844.4K
10:25 39,911.00 39,925.40 39,896.80 39,898.30 704.8K
10:30 39,897.00 39,941.90 39,890.50 39,935.60 767.2K
10:35 39,936.70 39,955.20 39,933.40 39,950.60 2,077.5K
10:40 39,952.20 39,959.60 39,937.40 39,959.60 865.8K
10:45 39,958.30 39,958.40 39,931.40 39,932.20 848.0K
10:50 39,931.40 39,947.90 39,920.90 39,926.80 472.7K
10:55 39,925.00 39,928.80 39,913.40 39,916.90 422.7K
11:00 39,917.90 39,943.90 39,915.80 39,933.70 871.9K
11:05 39,933.90 39,948.80 39,927.70 39,948.10 908.8K
11:10 39,948.10 39,952.50 39,929.30 39,929.30 1,100.0K
11:15 39,928.10 39,928.80 39,912.40 39,918.60 650.2K
11:20 39,919.00 39,944.90 39,917.60 39,936.70 489.9K
11:25 39,935.00 39,940.80 39,928.80 39,931.10 547.4K
11:30 39,929.70 39,929.70 39,912.60 39,926.60 407.7K
11:35 39,925.60 39,927.10 39,906.40 39,909.30 527.1K
11:40 39,909.00 39,912.10 39,882.80 39,882.80 436.9K
11:45 39,880.00 39,894.90 39,877.90 39,888.50 808.4K
11:50 39,889.30 39,907.80 39,889.30 39,907.80 553.6K
11:55 39,908.20 39,937.40 39,907.90 39,927.70 768.8K
12:00 39,928.10 39,956.50 39,922.90 39,952.60 616.6K
12:05 39,951.20 39,970.10 39,951.20 39,966.60 538.7K
12:10 39,967.20 39,981.10 39,967.10 39,968.30 759.0K
12:15 39,968.40 39,969.00 39,956.40 39,962.20 425.1K
12:20 39,960.10 39,981.00 39,960.10 39,973.90 549.8K
12:25 39,975.10 39,975.10 39,962.70 39,968.70 588.7K
12:30 39,969.70 39,976.40 39,967.40 39,969.00 651.0K
12:35 39,969.60 39,975.90 39,961.40 39,962.30 326.6K
12:40 39,961.50 39,966.40 39,948.70 39,954.30 460.2K
12:45 39,954.00 39,956.00 39,949.00 39,952.70 398.0K
12:50 39,954.10 39,954.20 39,935.80 39,937.90 459.9K
12:55 39,936.80 39,953.20 39,933.80 39,945.80 548.8K
13:00 39,946.50 39,966.00 39,943.40 39,966.00 450.0K
13:05 39,964.30 39,970.70 39,964.10 39,970.40 310.5K
13:10 39,969.30 39,990.50 39,969.30 39,985.00 463.9K
13:15 39,984.40 39,997.80 39,982.30 39,996.00 552.5K
13:20 40,001.30 40,021.70 40,001.10 40,010.30 1,393.9K
13:25 40,007.80 40,010.40 39,985.00 39,987.10 339.1K
13:30 39,987.20 40,003.40 39,984.00 39,984.00 399.2K
13:35 39,985.00 39,987.10 39,972.10 39,972.10 435.0K
13:40 39,971.50 39,980.40 39,966.50 39,978.10 320.0K
13:45 39,978.30 39,990.60 39,974.70 39,982.10 838.8K
13:50 39,976.10 39,978.60 39,971.10 39,973.90 336.7K
13:55 39,976.80 39,997.00 39,976.80 39,981.90 617.3K
14:00 39,978.80 39,978.80 39,954.70 39,960.00 327.1K
14:05 39,960.40 39,969.70 39,943.30 39,965.90 228.9K
14:10 39,967.10 40,009.20 39,966.30 39,993.70 832.8K
14:15 39,994.40 39,994.40 39,972.70 39,988.80 309.6K
14:20 39,988.00 40,001.80 39,983.00 40,001.70 376.9K
14:25 40,000.70 40,014.70 39,998.50 40,013.60 354.0K
14:30 40,031.00 40,054.00 40,015.10 40,054.00 799.7K
14:35 40,057.50 40,063.10 40,040.40 40,043.70 433.9K
14:40 40,040.10 40,040.10 40,017.40 40,028.10 332.4K
14:45 40,027.60 40,037.30 40,019.00 40,035.30 459.5K
14:50 40,034.00 40,037.10 40,017.00 40,025.80 452.4K
14:55 40,024.60 40,032.50 40,021.20 40,032.50 240.2K
15:00 40,035.30 40,051.00 40,004.40 40,004.40 612.0K
15:05 40,006.50 40,026.20 40,006.50 40,019.00 332.3K
15:10 40,020.80 40,025.20 40,008.40 40,010.00 297.5K
15:15 40,008.80 40,024.40 40,008.80 40,024.40 421.9K
15:20 40,022.50 40,038.40 40,022.50 40,035.60 357.4K
15:25 40,032.80 40,038.70 40,024.60 40,036.10 460.1K
15:30 40,027.70 40,029.00 39,998.50 39,998.60 883.8K
15:35 40,000.50 40,009.20 39,996.50 40,009.20 487.4K
15:40 40,019.40 40,030.50 40,010.70 40,022.20 1,216.2K
15:45 40,022.70 40,028.60 40,002.80 40,007.60 793.0K
15:50 40,007.80 40,008.40 39,985.00 39,988.70 813.4K
15:55 39,988.50 40,011.10 39,984.50 40,005.80 681.0K
16:00 40,006.10 40,008.50 39,978.80 39,979.90 1,021.8K
16:05 39,979.10 39,981.40 39,964.20 39,971.60 617.0K
16:10 39,974.70 39,996.30 39,971.90 39,992.30 471.3K
16:15 39,989.80 39,997.50 39,971.70 39,971.70 852.8K
16:20 39,973.20 39,973.20 39,924.10 39,940.00 973.0K
16:25 39,939.20 39,940.40 39,904.60 39,906.10 1,021.2K
16:30 39,904.30 39,905.70 39,874.20 39,897.90 1,211.2K
16:35 39,897.40 39,897.80 39,884.70 39,893.70 777.8K
16:40 39,898.70 39,904.10 39,873.60 39,874.60 766.9K
16:45 39,875.50 39,891.30 39,874.30 39,886.80 583.0K
16:50 39,886.70 39,929.00 39,884.50 39,924.40 525.3K
16:55 39,923.50 39,926.10 39,908.50 39,908.50 896.0K
17:00 39,905.40 39,928.40 39,905.40 39,924.90 831.0K
17:05 39,924.20 39,956.50 39,919.90 39,953.90 900.6K
17:10 39,952.00 39,954.10 39,926.60 39,928.30 841.7K
17:15 39,931.40 39,961.90 39,930.50 39,959.80 966.8K
17:20 39,964.20 39,979.40 39,961.70 39,978.40 1,145.0K
17:25 39,978.40 40,001.10 39,978.00 39,979.00 2,001.7K
17:35 39,971.70 39,971.70 39,971.70 39,971.70 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