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 40,595.50 40,595.50 40,529.20 40,555.80 3,707.8K
09:05 40,554.60 40,576.80 40,528.90 40,555.80 1,102.1K
09:10 40,548.10 40,555.20 40,528.30 40,534.20 587.1K
09:15 40,539.20 40,543.00 40,510.70 40,520.70 852.4K
09:20 40,518.50 40,561.60 40,518.50 40,540.50 660.0K
09:25 40,546.40 40,547.70 40,515.30 40,532.80 454.9K
09:30 40,537.70 40,556.50 40,521.60 40,542.60 989.8K
09:35 40,537.70 40,571.10 40,537.70 40,564.00 550.1K
09:40 40,566.60 40,574.20 40,547.70 40,566.00 604.3K
09:45 40,565.10 40,609.10 40,559.30 40,604.20 528.5K
09:50 40,604.30 40,636.00 40,604.30 40,626.10 520.1K
09:55 40,627.10 40,644.80 40,623.70 40,625.70 364.1K
10:00 40,624.40 40,632.90 40,614.00 40,632.90 518.7K
10:05 40,633.80 40,682.80 40,633.80 40,670.40 570.1K
10:10 40,668.40 40,677.60 40,663.90 40,664.20 390.1K
10:15 40,664.90 40,664.90 40,627.00 40,640.60 623.0K
10:20 40,643.40 40,647.70 40,632.30 40,632.30 771.6K
10:25 40,631.20 40,643.80 40,617.30 40,641.90 655.5K
10:30 40,639.90 40,653.30 40,631.70 40,650.90 658.4K
10:35 40,652.30 40,675.10 40,646.70 40,662.00 549.8K
10:40 40,662.60 40,683.40 40,658.70 40,681.00 534.6K
10:45 40,682.40 40,691.60 40,679.70 40,687.30 416.5K
10:50 40,688.90 40,696.80 40,666.40 40,667.20 683.6K
10:55 40,667.60 40,667.60 40,645.50 40,646.30 416.4K
11:00 40,646.30 40,677.60 40,645.60 40,653.10 1,061.6K
11:05 40,653.30 40,676.30 40,650.70 40,669.60 415.6K
11:10 40,669.60 40,685.70 40,658.90 40,685.70 467.2K
11:15 40,687.30 40,690.20 40,666.20 40,689.10 455.9K
11:20 40,691.10 40,694.70 40,679.30 40,679.30 652.8K
11:25 40,678.10 40,679.60 40,664.50 40,670.70 617.3K
11:30 40,673.10 40,684.50 40,668.80 40,684.50 476.2K
11:35 40,683.70 40,687.00 40,656.20 40,659.50 440.6K
11:40 40,662.30 40,684.00 40,660.00 40,680.30 543.4K
11:45 40,681.40 40,726.30 40,675.80 40,726.30 885.2K
11:50 40,724.90 40,730.60 40,700.10 40,720.60 2,053.8K
11:55 40,714.60 40,717.20 40,683.60 40,700.80 2,106.4K
12:00 40,691.50 40,714.50 40,678.10 40,682.40 833.3K
12:05 40,679.00 40,687.50 40,673.50 40,687.50 386.7K
12:10 40,689.20 40,693.40 40,679.10 40,688.20 290.0K
12:15 40,689.40 40,698.50 40,687.60 40,687.60 403.9K
12:20 40,688.40 40,708.30 40,688.40 40,707.90 418.0K
12:25 40,707.10 40,717.60 40,705.20 40,707.00 518.9K
12:30 40,702.60 40,710.80 40,695.20 40,708.00 709.8K
12:35 40,705.90 40,720.50 40,705.90 40,720.20 457.5K
12:40 40,721.40 40,727.00 40,714.00 40,724.90 276.6K
12:45 40,723.30 40,728.40 40,708.40 40,709.40 727.3K
12:50 40,707.50 40,709.00 40,697.10 40,701.50 423.3K
12:55 40,701.70 40,704.60 40,693.00 40,699.90 409.5K
13:00 40,712.00 40,727.80 40,700.20 40,723.90 643.8K
13:05 40,719.60 40,728.40 40,717.70 40,719.80 358.4K
13:10 40,721.40 40,730.20 40,718.90 40,721.70 280.0K
13:15 40,723.40 40,732.80 40,721.70 40,723.30 353.1K
13:20 40,722.50 40,731.50 40,720.90 40,724.90 418.9K
13:25 40,725.40 40,746.20 40,723.00 40,745.90 370.3K
13:30 40,745.10 40,745.90 40,718.10 40,720.20 552.8K
13:35 40,721.00 40,734.50 40,715.60 40,732.90 235.3K
13:40 40,731.80 40,732.50 40,721.70 40,726.30 186.2K
13:45 40,722.60 40,756.90 40,722.60 40,748.70 410.7K
13:50 40,747.60 40,748.40 40,733.90 40,736.70 252.0K
13:55 40,735.90 40,739.10 40,730.70 40,736.10 198.7K
14:00 40,736.00 40,738.00 40,728.30 40,728.30 421.9K
14:05 40,726.40 40,727.30 40,696.20 40,701.30 500.9K
14:10 40,702.80 40,705.40 40,694.20 40,695.90 421.6K
14:15 40,694.30 40,694.30 40,677.30 40,681.20 296.3K
14:20 40,683.30 40,695.90 40,683.30 40,691.80 518.4K
14:25 40,686.90 40,707.40 40,685.10 40,707.10 200.0K
14:30 40,708.00 40,709.40 40,675.20 40,675.20 260.6K
14:35 40,674.10 40,679.10 40,664.10 40,672.10 418.8K
14:40 40,672.10 40,685.50 40,661.50 40,669.20 525.1K
14:45 40,670.20 40,672.30 40,652.30 40,663.20 436.7K
14:50 40,663.50 40,669.10 40,644.90 40,646.70 303.7K
14:55 40,647.60 40,656.30 40,642.30 40,649.50 310.6K
15:00 40,645.40 40,655.50 40,632.40 40,638.20 572.9K
15:05 40,637.80 40,646.50 40,636.80 40,646.50 505.9K
15:10 40,650.90 40,654.40 40,632.40 40,634.40 506.4K
15:15 40,633.50 40,650.90 40,626.20 40,650.90 815.9K
15:20 40,653.30 40,656.80 40,642.30 40,651.40 385.5K
15:25 40,652.70 40,670.50 40,652.70 40,665.90 444.7K
15:30 40,669.30 40,699.20 40,668.20 40,693.30 637.6K
15:35 40,698.90 40,732.10 40,698.90 40,720.00 3,360.1K
15:40 40,717.80 40,734.90 40,710.10 40,717.20 546.6K
15:45 40,718.50 40,730.50 40,711.90 40,713.60 516.1K
15:50 40,712.10 40,738.20 40,711.00 40,732.00 1,429.8K
15:55 40,736.60 40,766.50 40,735.80 40,766.50 683.9K
16:00 40,748.70 40,801.00 40,747.40 40,789.30 1,528.0K
16:05 40,788.20 40,790.70 40,755.90 40,764.10 598.9K
16:10 40,762.40 40,770.50 40,756.00 40,757.70 493.2K
16:15 40,765.90 40,793.00 40,722.20 40,738.10 2,300.2K
16:20 40,732.90 40,747.90 40,706.10 40,728.50 1,896.4K
16:25 40,720.10 40,727.00 40,682.30 40,706.40 1,524.6K
16:30 40,703.20 40,718.60 40,693.40 40,711.70 1,672.8K
16:35 40,704.40 40,716.30 40,682.30 40,696.80 1,518.4K
16:40 40,688.40 40,691.00 40,668.00 40,683.10 1,670.8K
16:45 40,680.90 40,703.00 40,676.40 40,703.00 678.8K
16:50 40,700.90 40,704.20 40,684.70 40,689.20 802.4K
16:55 40,688.30 40,700.90 40,681.30 40,694.60 513.8K
17:00 40,702.80 40,721.70 40,702.40 40,721.70 734.1K
17:05 40,722.70 40,751.40 40,722.20 40,747.70 748.0K
17:10 40,746.00 40,771.90 40,746.00 40,768.50 476.8K
17:15 40,770.10 40,780.70 40,761.30 40,767.40 895.6K
17:20 40,770.50 40,780.10 40,770.50 40,772.00 1,124.7K
17:25 40,773.40 40,786.00 40,773.40 40,786.00 1,198.4K
17:35 40,830.90 40,830.90 40,830.90 40,830.90 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