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 39,106.80 39,189.00 39,092.60 39,189.00 4,689.0K
09:05 39,185.90 39,194.50 39,133.20 39,139.10 1,371.0K
09:10 39,140.70 39,155.50 39,126.80 39,148.80 1,275.3K
09:15 39,152.60 39,175.40 39,137.20 39,175.40 1,252.9K
09:20 39,179.10 39,227.60 39,170.30 39,225.20 1,234.4K
09:25 39,228.30 39,228.30 39,186.50 39,206.90 1,439.4K
09:30 39,205.50 39,215.90 39,190.70 39,206.50 612.8K
09:35 39,204.30 39,208.10 39,185.10 39,185.10 710.8K
09:40 39,189.90 39,210.60 39,187.20 39,189.20 989.4K
09:45 39,188.70 39,189.80 39,138.00 39,145.50 732.0K
09:50 39,148.10 39,152.60 39,131.80 39,132.10 638.2K
09:55 39,132.80 39,150.60 39,132.20 39,143.20 611.4K
10:00 39,143.40 39,171.40 39,142.80 39,171.40 540.5K
10:05 39,171.50 39,180.30 39,162.40 39,177.10 474.0K
10:10 39,182.70 39,182.80 39,127.80 39,135.10 568.5K
10:15 39,137.00 39,165.40 39,136.30 39,165.40 382.8K
10:20 39,163.40 39,169.30 39,149.40 39,155.20 412.6K
10:25 39,159.20 39,159.20 39,147.30 39,152.70 404.4K
10:30 39,151.00 39,200.00 39,151.00 39,194.70 601.7K
10:35 39,193.00 39,193.00 39,174.30 39,175.60 590.4K
10:40 39,175.00 39,194.90 39,165.40 39,194.90 282.8K
10:45 39,197.40 39,197.40 39,175.00 39,175.00 321.8K
10:50 39,177.30 39,177.30 39,147.90 39,149.80 371.2K
10:55 39,145.00 39,156.00 39,136.80 39,144.70 421.3K
11:00 39,146.00 39,164.40 39,141.30 39,160.40 451.6K
11:05 39,163.50 39,185.40 39,158.30 39,173.60 358.6K
11:10 39,173.30 39,173.90 39,149.90 39,153.00 408.4K
11:15 39,152.70 39,160.00 39,145.90 39,154.50 327.3K
11:20 39,153.00 39,165.10 39,147.00 39,165.10 254.9K
11:25 39,164.70 39,164.70 39,141.60 39,153.80 366.5K
11:30 39,158.50 39,193.30 39,158.50 39,188.80 387.7K
11:35 39,188.70 39,189.20 39,165.60 39,177.30 559.0K
11:40 39,178.20 39,183.80 39,176.10 39,183.80 288.9K
11:45 39,184.30 39,184.30 39,169.90 39,172.40 331.3K
11:50 39,173.70 39,185.50 39,171.00 39,172.40 396.7K
11:55 39,174.40 39,177.10 39,159.20 39,171.60 389.2K
12:00 39,170.80 39,170.80 39,135.30 39,135.30 392.3K
12:05 39,135.20 39,137.90 39,119.60 39,137.80 321.8K
12:10 39,139.50 39,140.30 39,127.20 39,135.20 305.5K
12:15 39,135.60 39,137.90 39,123.50 39,124.80 302.1K
12:20 39,122.00 39,122.00 39,112.00 39,116.90 350.9K
12:25 39,117.80 39,120.80 39,097.80 39,100.80 231.5K
12:30 39,102.90 39,118.70 39,101.40 39,112.60 345.0K
12:35 39,111.70 39,112.60 39,097.00 39,107.30 322.5K
12:40 39,107.30 39,108.30 39,082.10 39,083.50 793.3K
12:45 39,083.30 39,108.50 39,079.70 39,102.80 743.1K
12:50 39,103.60 39,116.70 39,103.60 39,114.30 403.0K
12:55 39,116.50 39,119.90 39,103.60 39,107.60 460.2K
13:00 39,108.70 39,121.30 39,102.20 39,120.30 289.8K
13:05 39,122.90 39,148.30 39,121.00 39,148.30 595.6K
13:10 39,147.40 39,158.70 39,141.10 39,157.90 659.5K
13:15 39,157.50 39,162.60 39,140.20 39,140.20 316.4K
13:20 39,141.00 39,144.10 39,131.90 39,139.60 567.9K
13:25 39,141.40 39,141.40 39,132.30 39,139.50 361.9K
13:30 39,138.60 39,146.30 39,127.70 39,138.10 478.6K
13:35 39,137.90 39,156.20 39,137.90 39,149.20 310.7K
13:40 39,148.40 39,159.70 39,148.40 39,156.70 399.2K
13:45 39,158.00 39,174.40 39,158.00 39,172.00 463.2K
13:50 39,172.30 39,179.30 39,166.10 39,174.80 286.0K
13:55 39,173.60 39,184.90 39,168.50 39,179.90 287.8K
14:00 39,185.90 39,196.30 39,182.90 39,185.40 387.5K
14:05 39,185.50 39,191.60 39,179.50 39,183.00 277.4K
14:10 39,183.80 39,185.50 39,172.60 39,182.40 288.4K
14:15 39,182.40 39,184.00 39,167.00 39,167.00 199.0K
14:20 39,168.50 39,168.60 39,160.10 39,164.50 130.5K
14:25 39,162.90 39,168.60 39,161.20 39,168.10 337.7K
14:30 39,170.90 39,173.20 39,155.30 39,163.60 307.5K
14:35 39,163.60 39,184.20 39,163.60 39,181.10 294.1K
14:40 39,183.50 39,200.10 39,183.50 39,200.10 539.9K
14:45 39,202.10 39,202.10 39,179.00 39,184.70 327.3K
14:50 39,184.50 39,193.80 39,182.00 39,190.60 316.3K
14:55 39,192.40 39,202.20 39,192.40 39,196.40 258.3K
15:00 39,193.60 39,203.10 39,182.40 39,198.80 253.9K
15:05 39,198.50 39,198.50 39,186.40 39,186.80 295.9K
15:10 39,185.50 39,190.80 39,151.40 39,151.40 572.3K
15:15 39,152.30 39,152.30 39,145.20 39,148.30 273.6K
15:20 39,148.90 39,158.30 39,140.90 39,154.90 368.0K
15:25 39,154.60 39,195.00 39,153.80 39,191.90 474.8K
15:30 39,191.70 39,191.70 39,148.60 39,159.30 422.1K
15:35 39,158.40 39,170.20 39,153.00 39,170.20 496.8K
15:40 39,170.40 39,181.90 39,165.10 39,174.80 557.5K
15:45 39,173.70 39,189.20 39,159.70 39,189.20 459.5K
15:50 39,187.40 39,187.40 39,171.70 39,179.30 359.2K
15:55 39,186.70 39,205.40 39,185.20 39,187.30 588.2K
16:00 39,235.30 39,237.90 39,213.70 39,215.70 1,719.0K
16:05 39,216.90 39,216.90 39,181.90 39,186.20 659.0K
16:10 39,185.80 39,225.60 39,185.50 39,219.20 400.9K
16:15 39,218.90 39,226.20 39,213.40 39,225.70 550.4K
16:20 39,223.50 39,223.50 39,201.40 39,201.60 474.9K
16:25 39,201.20 39,213.00 39,190.30 39,205.00 410.2K
16:30 39,212.10 39,215.90 39,198.70 39,198.70 407.4K
16:35 39,201.50 39,219.20 39,193.30 39,215.90 593.4K
16:40 39,216.30 39,219.70 39,194.00 39,218.80 539.4K
16:45 39,218.90 39,237.00 39,218.90 39,234.20 426.5K
16:50 39,234.70 39,245.00 39,223.50 39,224.30 498.7K
16:55 39,224.20 39,227.80 39,218.80 39,224.10 341.6K
17:00 39,222.90 39,222.90 39,194.40 39,196.00 822.0K
17:05 39,196.60 39,205.20 39,182.40 39,197.10 748.1K
17:10 39,198.40 39,217.90 39,196.50 39,215.80 633.1K
17:15 39,222.70 39,230.50 39,217.10 39,225.10 878.3K
17:20 39,225.00 39,240.50 39,225.00 39,239.00 1,231.2K
17:25 39,240.20 39,240.20 39,212.80 39,225.20 1,647.2K
17:35 39,235.80 39,235.80 39,235.80 39,235.80 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