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 39,172.80 39,172.80 39,060.80 39,069.10 6,212.1K
09:05 39,073.10 39,076.40 38,989.10 38,994.70 1,840.3K
09:10 38,986.60 39,062.00 38,986.40 39,000.70 1,671.0K
09:15 39,006.90 39,064.80 38,995.40 39,063.50 2,172.6K
09:20 39,072.00 39,105.30 39,055.30 39,104.30 1,441.0K
09:25 39,104.00 39,153.90 39,090.90 39,143.30 1,270.3K
09:30 39,146.10 39,150.80 39,076.50 39,077.30 797.1K
09:35 39,072.70 39,139.30 39,072.70 39,139.30 1,007.4K
09:40 39,139.70 39,146.20 39,100.30 39,106.10 933.1K
09:45 39,104.30 39,105.00 39,041.00 39,060.40 1,124.3K
09:50 39,059.40 39,090.70 39,049.20 39,050.10 781.3K
09:55 39,047.60 39,054.60 39,016.50 39,020.20 727.2K
10:00 39,035.80 39,049.40 39,028.40 39,044.00 771.6K
10:05 39,038.00 39,045.80 39,025.80 39,032.90 747.2K
10:10 39,034.40 39,048.50 39,027.10 39,048.30 579.2K
10:15 39,049.60 39,088.00 39,048.50 39,074.70 737.9K
10:20 39,087.20 39,103.50 39,082.80 39,102.10 491.5K
10:25 39,099.80 39,100.90 39,074.00 39,078.70 658.4K
10:30 39,080.40 39,092.60 39,060.60 39,086.80 560.0K
10:35 39,083.10 39,083.20 39,052.10 39,052.10 535.8K
10:40 39,058.00 39,068.90 39,043.80 39,057.10 597.5K
10:45 39,057.40 39,058.70 39,036.90 39,046.10 566.4K
10:50 39,047.70 39,085.70 39,038.80 39,062.90 475.9K
10:55 39,061.00 39,061.00 39,036.60 39,048.60 319.5K
11:00 39,050.20 39,093.70 39,050.20 39,093.70 526.7K
11:05 39,094.10 39,100.40 39,081.40 39,090.60 1,023.1K
11:10 39,092.20 39,102.50 39,085.00 39,090.30 356.4K
11:15 39,090.70 39,118.80 39,090.40 39,113.20 583.6K
11:20 39,116.40 39,141.90 39,115.10 39,127.50 591.3K
11:25 39,126.30 39,133.60 39,109.60 39,109.60 354.6K
11:30 39,109.40 39,129.30 39,109.40 39,128.50 302.3K
11:35 39,128.10 39,142.10 39,122.00 39,123.60 494.9K
11:40 39,123.30 39,123.30 39,105.10 39,118.30 425.8K
11:45 39,120.10 39,122.00 39,104.90 39,109.20 467.7K
11:50 39,108.20 39,149.90 39,105.90 39,149.90 680.1K
11:55 39,148.60 39,156.70 39,122.30 39,139.10 547.4K
12:00 39,139.30 39,145.40 39,133.10 39,145.40 300.9K
12:05 39,143.30 39,154.00 39,137.20 39,141.70 554.4K
12:10 39,143.40 39,170.10 39,143.40 39,160.40 527.6K
12:15 39,161.10 39,170.70 39,156.70 39,170.70 735.6K
12:20 39,172.30 39,178.90 39,160.60 39,162.60 662.3K
12:25 39,160.40 39,173.80 39,150.30 39,151.70 898.2K
12:30 39,155.20 39,155.60 39,122.40 39,130.70 415.6K
12:35 39,133.20 39,142.90 39,126.40 39,132.30 355.3K
12:40 39,131.20 39,145.90 39,130.40 39,143.90 512.7K
12:45 39,144.80 39,163.50 39,144.80 39,163.30 257.1K
12:50 39,163.60 39,183.60 39,156.30 39,183.60 283.0K
12:55 39,184.20 39,195.20 39,179.30 39,182.40 300.7K
13:00 39,179.60 39,190.20 39,154.00 39,164.20 964.1K
13:05 39,162.80 39,200.10 39,160.00 39,185.20 1,392.6K
13:10 39,184.80 39,209.70 39,178.20 39,196.60 1,062.1K
13:15 39,196.10 39,196.10 39,172.00 39,172.40 561.7K
13:20 39,173.80 39,176.30 39,149.20 39,152.90 575.4K
13:25 39,152.80 39,152.80 39,107.20 39,108.10 605.1K
13:30 39,108.60 39,108.60 39,070.90 39,087.90 446.9K
13:35 39,090.50 39,129.80 39,084.40 39,129.80 433.5K
13:40 39,128.10 39,131.00 39,096.60 39,104.20 442.2K
13:45 39,103.90 39,113.40 39,069.70 39,079.10 424.5K
13:50 39,081.90 39,106.30 39,081.90 39,103.80 328.5K
13:55 39,103.30 39,125.90 39,103.30 39,125.90 405.9K
14:00 39,133.40 39,151.60 39,119.90 39,151.60 472.5K
14:05 39,157.80 39,160.10 39,145.60 39,154.50 514.4K
14:10 39,153.00 39,154.00 39,127.30 39,128.00 382.0K
14:15 39,128.50 39,146.20 39,122.80 39,145.80 209.6K
14:20 39,144.60 39,159.80 39,143.40 39,159.60 253.5K
14:25 39,159.90 39,166.60 39,158.90 39,164.60 622.0K
14:30 39,165.20 39,165.20 39,123.20 39,130.80 347.0K
14:35 39,132.40 39,132.70 39,029.10 39,029.10 901.9K
14:40 39,023.60 39,077.50 39,020.50 39,077.50 617.1K
14:45 39,082.40 39,114.80 39,082.40 39,106.80 307.0K
14:50 39,108.90 39,135.40 39,108.90 39,121.20 350.5K
14:55 39,117.50 39,124.20 39,104.80 39,110.90 303.9K
15:00 39,109.00 39,157.90 39,109.00 39,157.30 457.0K
15:05 39,155.70 39,163.20 39,147.80 39,157.90 287.8K
15:10 39,158.80 39,185.80 39,149.20 39,182.50 843.5K
15:15 39,179.30 39,193.90 39,178.70 39,193.90 398.2K
15:20 39,193.60 39,210.40 39,193.60 39,197.90 414.9K
15:25 39,199.30 39,205.80 39,194.10 39,198.50 463.2K
15:30 39,194.00 39,209.60 39,153.30 39,153.30 791.3K
15:35 39,154.20 39,154.20 39,115.80 39,115.80 476.8K
15:40 39,118.40 39,137.40 39,113.30 39,134.80 773.5K
15:45 39,137.20 39,141.30 39,116.70 39,117.70 1,042.3K
15:50 39,117.30 39,117.30 39,090.60 39,095.60 789.0K
15:55 39,096.40 39,096.40 39,066.60 39,074.00 990.6K
16:00 39,070.10 39,092.20 39,059.70 39,087.50 1,193.2K
16:05 39,085.90 39,090.50 39,037.90 39,042.20 634.7K
16:10 39,040.20 39,066.80 39,033.00 39,065.10 710.1K
16:15 39,068.20 39,109.50 39,068.20 39,103.20 1,017.8K
16:20 39,101.90 39,112.80 39,089.50 39,091.30 3,135.2K
16:25 39,090.10 39,131.00 39,089.90 39,129.10 1,083.6K
16:30 39,129.80 39,143.20 39,120.30 39,120.40 976.2K
16:35 39,116.30 39,116.30 39,081.20 39,081.20 707.1K
16:40 39,079.60 39,099.70 39,079.10 39,095.90 770.3K
16:45 39,095.10 39,096.80 39,068.10 39,068.10 792.8K
16:50 39,063.40 39,067.00 39,026.00 39,035.60 880.0K
16:55 39,037.70 39,075.90 39,028.90 39,062.60 1,210.1K
17:00 39,060.80 39,074.70 39,035.10 39,035.10 1,089.0K
17:05 39,036.40 39,091.10 39,036.40 39,087.20 1,148.0K
17:10 39,092.20 39,096.10 39,068.70 39,085.30 1,226.3K
17:15 39,082.40 39,100.50 39,064.70 39,097.00 1,740.5K
17:20 39,095.10 39,116.80 39,094.10 39,111.60 1,755.4K
17:25 39,118.30 39,140.20 39,103.70 39,125.80 2,742.3K
17:35 39,158.40 39,158.40 39,158.40 39,158.40 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