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 41,452.70 41,636.00 41,452.70 41,610.40 8,210.7K
09:05 41,606.70 41,642.60 41,595.50 41,642.40 1,645.3K
09:10 41,646.60 41,646.60 41,601.60 41,635.60 973.3K
09:15 41,627.00 41,675.20 41,621.40 41,654.90 1,638.8K
09:20 41,651.90 41,655.20 41,601.80 41,603.10 994.0K
09:25 41,601.40 41,641.90 41,599.20 41,636.30 978.0K
09:30 41,641.90 41,664.40 41,632.70 41,652.80 857.3K
09:35 41,652.90 41,656.90 41,622.90 41,635.10 905.2K
09:40 41,634.00 41,662.70 41,634.00 41,656.70 603.7K
09:45 41,660.60 41,674.70 41,655.40 41,670.50 675.8K
09:50 41,670.50 41,679.90 41,661.90 41,661.90 651.9K
09:55 41,663.20 41,694.80 41,662.70 41,690.80 726.0K
10:00 41,693.50 41,709.50 41,676.80 41,689.40 1,109.4K
10:05 41,688.70 41,688.70 41,649.60 41,653.50 1,095.4K
10:10 41,651.10 41,657.50 41,633.30 41,638.40 656.4K
10:15 41,642.70 41,642.70 41,622.10 41,635.30 577.9K
10:20 41,637.80 41,676.40 41,637.80 41,676.40 725.2K
10:25 41,676.70 41,703.80 41,675.80 41,682.30 817.5K
10:30 41,684.00 41,714.70 41,681.50 41,691.90 830.3K
10:35 41,689.70 41,690.00 41,627.40 41,631.90 743.1K
10:40 41,638.90 41,646.90 41,623.80 41,631.00 849.7K
10:45 41,632.10 41,632.10 41,612.20 41,622.00 487.1K
10:50 41,621.20 41,624.70 41,598.20 41,607.70 478.7K
10:55 41,609.00 41,610.30 41,594.30 41,600.80 408.3K
11:00 41,595.90 41,602.10 41,566.50 41,566.50 908.3K
11:05 41,569.30 41,600.50 41,561.20 41,585.30 474.7K
11:10 41,585.00 41,593.30 41,562.30 41,562.40 793.4K
11:15 41,562.60 41,603.80 41,559.40 41,603.80 563.5K
11:20 41,603.00 41,603.00 41,547.30 41,547.30 1,010.9K
11:25 41,546.10 41,565.90 41,539.90 41,539.90 800.3K
11:30 41,534.30 41,534.30 41,494.20 41,504.50 826.0K
11:35 41,510.30 41,538.20 41,510.30 41,525.60 733.3K
11:40 41,525.90 41,528.40 41,480.20 41,489.50 686.1K
11:45 41,486.20 41,498.80 41,473.90 41,477.70 857.6K
11:50 41,477.40 41,486.80 41,466.60 41,476.40 737.3K
11:55 41,474.90 41,482.70 41,468.60 41,475.20 578.6K
12:00 41,486.90 41,486.90 41,441.20 41,441.20 1,199.2K
12:05 41,443.40 41,477.80 41,427.60 41,477.80 742.8K
12:10 41,467.50 41,468.60 41,440.70 41,451.70 703.9K
12:15 41,455.60 41,455.60 41,420.80 41,424.50 1,089.2K
12:20 41,427.90 41,427.90 41,390.00 41,415.10 1,508.0K
12:25 41,415.80 41,415.80 41,379.30 41,381.70 931.2K
12:30 41,386.00 41,402.00 41,386.00 41,402.00 959.1K
12:35 41,400.20 41,442.20 41,392.90 41,432.10 1,082.5K
12:40 41,430.30 41,458.60 41,430.30 41,433.90 586.4K
12:45 41,436.90 41,461.10 41,432.40 41,459.40 770.8K
12:50 41,460.70 41,466.90 41,438.40 41,438.40 700.2K
12:55 41,438.50 41,459.40 41,438.50 41,459.40 460.0K
13:00 41,463.10 41,464.80 41,448.20 41,455.00 459.9K
13:05 41,459.60 41,463.80 41,445.20 41,462.90 586.1K
13:10 41,462.60 41,478.80 41,457.70 41,475.00 452.9K
13:15 41,474.70 41,474.70 41,442.10 41,451.00 358.8K
13:20 41,453.70 41,466.70 41,449.50 41,459.90 355.0K
13:25 41,449.10 41,451.10 41,423.50 41,425.80 337.8K
13:30 41,428.70 41,460.00 41,428.70 41,434.50 382.6K
13:35 41,434.20 41,449.70 41,426.00 41,428.50 360.1K
13:40 41,428.10 41,428.70 41,417.10 41,421.50 584.5K
13:45 41,421.40 41,422.30 41,405.60 41,422.30 302.7K
13:50 41,422.60 41,430.60 41,421.50 41,425.60 382.6K
13:55 41,424.00 41,449.90 41,424.00 41,435.80 829.6K
14:00 41,433.30 41,451.00 41,433.20 41,445.70 481.3K
14:05 41,449.70 41,452.60 41,432.10 41,437.40 332.1K
14:10 41,443.70 41,459.30 41,437.40 41,458.10 371.1K
14:15 41,458.10 41,460.50 41,439.50 41,443.90 337.7K
14:20 41,444.50 41,470.90 41,444.50 41,467.50 413.7K
14:25 41,469.30 41,492.00 41,467.20 41,476.70 444.9K
14:30 41,475.70 41,478.10 41,458.50 41,477.80 352.2K
14:35 41,479.90 41,493.90 41,479.80 41,482.80 374.3K
14:40 41,477.10 41,480.70 41,468.50 41,477.30 509.4K
14:45 41,475.30 41,475.30 41,451.30 41,459.20 405.9K
14:50 41,460.60 41,469.60 41,454.80 41,468.80 512.4K
14:55 41,469.00 41,506.00 41,468.90 41,497.50 513.7K
15:00 41,501.00 41,515.30 41,494.70 41,510.10 642.3K
15:05 41,508.80 41,510.40 41,496.10 41,498.60 520.6K
15:10 41,498.60 41,506.50 41,492.10 41,505.70 406.9K
15:15 41,505.40 41,511.60 41,496.70 41,501.30 442.7K
15:20 41,501.50 41,527.70 41,495.00 41,525.10 387.8K
15:25 41,525.40 41,557.30 41,519.90 41,537.30 571.8K
15:30 41,540.10 41,558.70 41,540.10 41,549.60 487.4K
15:35 41,546.00 41,555.40 41,528.20 41,531.10 606.4K
15:40 41,532.00 41,537.50 41,517.30 41,517.30 697.4K
15:45 41,519.00 41,536.20 41,512.90 41,534.10 652.7K
15:50 41,532.50 41,558.30 41,531.00 41,553.50 538.1K
15:55 41,552.30 41,560.70 41,545.20 41,549.40 486.0K
16:00 41,557.40 41,616.40 41,557.40 41,606.10 1,403.4K
16:05 41,609.60 41,626.00 41,590.80 41,591.30 771.1K
16:10 41,590.90 41,596.30 41,573.40 41,592.30 726.3K
16:15 41,593.70 41,622.00 41,593.30 41,609.10 783.4K
16:20 41,606.40 41,636.70 41,604.70 41,617.60 894.7K
16:25 41,617.60 41,618.20 41,603.10 41,616.40 476.2K
16:30 41,617.10 41,617.10 41,554.60 41,568.50 723.9K
16:35 41,568.40 41,602.20 41,566.50 41,598.40 808.4K
16:40 41,598.60 41,610.30 41,592.90 41,592.90 489.1K
16:45 41,594.60 41,595.70 41,561.50 41,564.20 441.6K
16:50 41,562.00 41,569.20 41,553.40 41,553.40 583.8K
16:55 41,553.60 41,568.00 41,553.60 41,565.40 654.1K
17:00 41,566.70 41,570.50 41,551.70 41,558.00 617.3K
17:05 41,557.80 41,579.20 41,553.90 41,579.20 552.5K
17:10 41,576.50 41,591.90 41,573.90 41,579.50 753.4K
17:15 41,582.10 41,583.10 41,558.80 41,567.20 952.9K
17:20 41,572.80 41,579.30 41,566.40 41,573.50 1,005.7K
17:25 41,573.30 41,573.30 41,550.00 41,553.50 1,299.1K
17:35 41,536.60 41,536.60 41,536.60 41,536.60 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