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 40,821.40 40,883.30 40,800.20 40,803.10 7,111.5K
09:05 40,807.00 40,814.50 40,738.40 40,743.90 2,510.3K
09:10 40,743.70 40,743.70 40,692.30 40,692.30 1,977.7K
09:15 40,687.20 40,745.80 40,653.50 40,740.00 1,699.0K
09:20 40,728.70 40,759.90 40,721.20 40,758.00 1,362.4K
09:25 40,759.80 40,762.90 40,703.60 40,733.80 1,439.9K
09:30 40,741.50 40,741.50 40,697.30 40,716.10 1,137.5K
09:35 40,715.90 40,730.90 40,694.60 40,725.50 872.7K
09:40 40,725.30 40,767.20 40,725.30 40,767.20 742.1K
09:45 40,761.60 40,774.80 40,745.50 40,771.90 683.0K
09:50 40,773.10 40,811.50 40,757.30 40,811.50 1,352.6K
09:55 40,811.60 40,816.80 40,794.10 40,809.70 921.3K
10:00 40,814.20 40,825.90 40,781.50 40,794.60 896.1K
10:05 40,793.20 40,843.70 40,793.20 40,832.80 635.6K
10:10 40,837.60 40,854.20 40,837.60 40,849.80 900.6K
10:15 40,850.40 40,851.60 40,837.30 40,850.40 896.7K
10:20 40,849.80 40,849.80 40,834.40 40,838.80 614.1K
10:25 40,836.80 40,857.90 40,817.40 40,857.90 967.5K
10:30 40,857.30 40,858.50 40,827.60 40,839.30 789.4K
10:35 40,844.00 40,857.70 40,838.80 40,856.00 387.2K
10:40 40,855.50 40,855.70 40,801.30 40,802.40 665.7K
10:45 40,805.10 40,811.40 40,786.90 40,789.50 640.7K
10:50 40,791.80 40,791.80 40,765.30 40,769.70 461.6K
10:55 40,770.30 40,770.30 40,756.10 40,761.00 674.5K
11:00 40,761.10 40,761.10 40,707.40 40,737.60 1,059.4K
11:05 40,737.00 40,764.10 40,732.40 40,754.40 859.4K
11:10 40,756.80 40,761.90 40,722.80 40,722.80 536.6K
11:15 40,722.40 40,728.00 40,688.20 40,696.30 727.9K
11:20 40,698.00 40,710.00 40,680.20 40,682.60 427.1K
11:25 40,682.40 40,700.00 40,675.60 40,700.00 461.9K
11:30 40,701.00 40,739.50 40,701.00 40,732.20 476.7K
11:35 40,729.40 40,743.30 40,725.50 40,725.90 800.0K
11:40 40,724.30 40,727.50 40,711.40 40,721.30 582.1K
11:45 40,719.80 40,719.80 40,676.50 40,681.40 569.2K
11:50 40,682.00 40,700.70 40,679.70 40,692.10 483.4K
11:55 40,692.40 40,704.30 40,691.50 40,701.80 437.3K
12:00 40,701.30 40,702.80 40,674.40 40,691.40 483.8K
12:05 40,691.80 40,700.70 40,667.50 40,667.50 575.9K
12:10 40,670.30 40,690.40 40,669.80 40,687.50 289.1K
12:15 40,687.10 40,698.00 40,685.50 40,692.10 237.3K
12:20 40,692.40 40,701.50 40,689.90 40,695.10 543.1K
12:25 40,694.50 40,749.90 40,691.80 40,692.40 1,247.7K
12:30 40,696.90 40,697.50 40,670.50 40,675.00 674.0K
12:35 40,674.10 40,690.00 40,664.60 40,690.00 488.4K
12:40 40,693.30 40,716.00 40,693.30 40,700.10 641.9K
12:45 40,703.80 40,707.00 40,695.40 40,699.00 317.8K
12:50 40,703.30 40,709.50 40,696.50 40,706.40 397.1K
12:55 40,705.60 40,710.60 40,679.50 40,682.00 371.2K
13:00 40,683.60 40,715.00 40,683.60 40,705.40 477.5K
13:05 40,703.60 40,703.60 40,682.50 40,682.50 365.6K
13:10 40,682.50 40,683.80 40,666.70 40,672.80 677.7K
13:15 40,675.00 40,702.00 40,675.00 40,700.10 409.8K
13:20 40,700.50 40,703.70 40,689.60 40,691.10 369.0K
13:25 40,693.10 40,714.30 40,693.10 40,699.60 340.0K
13:30 40,702.10 40,708.80 40,692.20 40,693.60 367.9K
13:35 40,690.20 40,692.60 40,680.10 40,680.50 570.2K
13:40 40,682.60 40,705.50 40,679.70 40,698.70 422.4K
13:45 40,698.00 40,716.60 40,696.50 40,716.60 245.5K
13:50 40,716.40 40,720.60 40,712.70 40,716.20 227.3K
13:55 40,717.60 40,719.80 40,704.50 40,712.90 542.8K
14:00 40,714.50 40,739.80 40,711.30 40,731.30 890.5K
14:05 40,731.20 40,733.20 40,726.00 40,729.80 342.2K
14:10 40,730.20 40,736.30 40,728.00 40,728.20 258.7K
14:15 40,724.50 40,725.70 40,702.70 40,706.60 235.5K
14:20 40,707.80 40,718.30 40,703.50 40,703.50 267.8K
14:25 40,703.20 40,718.40 40,703.10 40,714.20 219.8K
14:30 40,713.40 40,714.70 40,702.10 40,710.10 586.3K
14:35 40,710.90 40,732.00 40,710.90 40,723.90 532.6K
14:40 40,723.70 40,736.40 40,723.70 40,732.50 542.7K
14:45 40,733.20 40,743.50 40,713.00 40,715.90 338.8K
14:50 40,719.10 40,728.10 40,716.60 40,727.60 398.3K
14:55 40,727.10 40,727.80 40,714.80 40,717.00 442.3K
15:00 40,717.90 40,727.20 40,713.60 40,717.40 596.0K
15:05 40,717.10 40,717.80 40,700.40 40,706.40 406.6K
15:10 40,706.40 40,714.40 40,681.10 40,701.80 716.8K
15:15 40,703.50 40,703.50 40,677.70 40,698.70 642.4K
15:20 40,698.70 40,728.00 40,698.70 40,728.00 354.9K
15:25 40,726.50 40,748.00 40,719.80 40,747.10 392.5K
15:30 40,753.80 40,798.70 40,753.80 40,794.10 1,488.3K
15:35 40,796.30 40,816.20 40,794.70 40,797.40 649.6K
15:40 40,796.50 40,842.20 40,795.10 40,842.20 964.7K
15:45 40,839.70 40,839.70 40,820.00 40,825.20 520.9K
15:50 40,826.20 40,844.00 40,825.60 40,843.30 700.6K
15:55 40,843.70 40,853.60 40,838.50 40,842.60 815.6K
16:00 40,845.60 40,861.50 40,835.40 40,846.00 573.4K
16:05 40,845.00 40,876.20 40,843.80 40,873.90 532.4K
16:10 40,872.80 40,873.60 40,853.80 40,868.10 497.3K
16:15 40,869.50 40,885.80 40,866.60 40,881.80 493.5K
16:20 40,879.70 40,887.90 40,876.70 40,883.40 348.3K
16:25 40,883.40 40,891.40 40,872.80 40,891.40 437.8K
16:30 40,890.50 40,897.00 40,878.90 40,893.20 600.3K
16:35 40,889.30 40,898.20 40,881.60 40,896.40 640.5K
16:40 40,897.70 40,902.60 40,889.00 40,892.80 530.9K
16:45 40,892.90 40,898.00 40,883.60 40,897.30 344.4K
16:50 40,893.10 40,908.10 40,887.60 40,901.00 613.6K
16:55 40,901.20 40,930.50 40,901.20 40,913.40 632.6K
17:00 40,914.40 40,916.30 40,890.80 40,891.60 446.4K
17:05 40,893.80 40,910.30 40,893.40 40,905.90 614.3K
17:10 40,905.30 40,909.20 40,890.20 40,890.20 905.0K
17:15 40,889.90 40,912.30 40,887.80 40,898.70 714.5K
17:20 40,895.40 40,906.10 40,887.50 40,895.90 1,110.8K
17:25 40,893.90 40,898.90 40,886.90 40,891.90 1,481.7K
17:35 40,931.00 40,931.00 40,931.00 40,931.00 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