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 41,490.60 41,523.80 41,483.60 41,522.30 2,945.8K
09:05 41,525.40 41,530.70 41,463.30 41,475.20 874.2K
09:10 41,473.10 41,496.70 41,473.10 41,495.40 1,224.7K
09:15 41,496.20 41,530.60 41,488.80 41,524.90 902.5K
09:20 41,517.80 41,539.30 41,517.80 41,530.30 1,040.2K
09:25 41,529.30 41,537.20 41,503.60 41,536.20 986.1K
09:30 41,541.50 41,556.90 41,523.10 41,556.90 2,192.1K
09:35 41,561.20 41,578.70 41,555.40 41,578.70 781.8K
09:40 41,577.10 41,588.90 41,558.20 41,586.70 813.9K
09:45 41,585.20 41,588.40 41,537.20 41,550.60 753.3K
09:50 41,547.80 41,571.40 41,537.20 41,566.30 762.5K
09:55 41,565.70 41,581.10 41,557.40 41,580.90 558.1K
10:00 41,590.20 41,624.90 41,590.20 41,623.80 1,440.0K
10:05 41,619.70 41,623.10 41,604.40 41,617.80 645.3K
10:10 41,615.60 41,643.10 41,612.70 41,631.70 648.5K
10:15 41,630.90 41,631.60 41,595.20 41,600.00 694.6K
10:20 41,598.30 41,633.60 41,598.30 41,622.00 610.0K
10:25 41,623.70 41,644.30 41,623.70 41,632.20 580.0K
10:30 41,630.80 41,635.40 41,606.80 41,610.50 911.3K
10:35 41,610.70 41,632.10 41,602.70 41,621.40 835.4K
10:40 41,624.60 41,626.00 41,582.00 41,585.50 728.1K
10:45 41,582.00 41,584.20 41,564.10 41,570.10 678.6K
10:50 41,567.70 41,569.00 41,540.60 41,542.20 828.4K
10:55 41,539.60 41,557.70 41,536.70 41,537.50 597.3K
11:00 41,537.80 41,540.40 41,493.20 41,500.00 718.2K
11:05 41,500.10 41,500.80 41,452.80 41,455.00 1,043.0K
11:10 41,456.40 41,469.00 41,447.50 41,452.40 510.1K
11:15 41,452.20 41,462.70 41,443.90 41,449.70 577.5K
11:20 41,447.00 41,454.30 41,418.90 41,429.40 604.0K
11:25 41,431.10 41,431.10 41,387.50 41,389.40 656.5K
11:30 41,386.00 41,419.10 41,386.00 41,414.90 586.0K
11:35 41,418.10 41,449.50 41,417.10 41,447.80 344.7K
11:40 41,447.30 41,451.80 41,440.90 41,442.40 534.8K
11:45 41,442.40 41,454.70 41,442.40 41,451.20 431.8K
11:50 41,450.30 41,465.30 41,441.80 41,459.40 948.5K
11:55 41,456.90 41,478.20 41,445.70 41,445.70 742.6K
12:00 41,447.60 41,457.50 41,413.40 41,413.40 635.9K
12:05 41,404.40 41,417.60 41,396.00 41,417.30 430.1K
12:10 41,418.00 41,429.00 41,402.50 41,404.10 371.3K
12:15 41,402.80 41,416.90 41,402.80 41,416.90 315.6K
12:20 41,415.70 41,438.90 41,415.70 41,437.60 540.1K
12:25 41,437.60 41,447.00 41,433.10 41,433.60 535.5K
12:30 41,431.80 41,431.80 41,405.50 41,420.90 374.3K
12:35 41,420.70 41,437.80 41,420.40 41,423.30 349.0K
12:40 41,422.20 41,434.80 41,417.60 41,429.90 231.7K
12:45 41,430.20 41,436.90 41,420.90 41,431.10 564.2K
12:50 41,433.90 41,437.80 41,429.80 41,431.70 303.8K
12:55 41,433.30 41,457.70 41,433.30 41,440.40 340.0K
13:00 41,435.20 41,446.80 41,424.40 41,442.70 410.1K
13:05 41,440.90 41,446.80 41,430.80 41,444.90 365.1K
13:10 41,444.90 41,445.30 41,419.00 41,420.50 325.8K
13:15 41,420.70 41,430.10 41,374.80 41,379.60 694.9K
13:20 41,364.80 41,399.80 41,355.60 41,376.30 620.5K
13:25 41,374.20 41,387.20 41,368.40 41,368.80 686.4K
13:30 41,370.70 41,382.60 41,368.20 41,382.00 311.7K
13:35 41,383.50 41,383.90 41,361.60 41,376.80 309.1K
13:40 41,376.40 41,394.30 40,987.80 41,039.40 4,478.9K
13:45 40,991.10 41,017.10 40,666.50 40,759.30 5,455.7K
13:50 40,763.90 40,831.80 40,573.40 40,727.20 3,035.8K
13:55 40,728.80 40,782.30 40,489.40 40,489.40 3,681.8K
14:00 40,422.10 40,480.50 40,311.70 40,436.70 8,500.7K
14:05 40,446.60 40,540.30 40,323.00 40,536.20 4,502.8K
14:10 40,534.60 40,534.60 40,304.70 40,363.00 3,322.1K
14:15 40,341.30 40,418.20 40,241.10 40,388.20 3,877.1K
14:20 40,385.50 40,455.80 40,311.90 40,455.80 3,210.8K
14:25 40,454.50 40,593.50 40,454.50 40,593.50 2,787.8K
14:30 40,586.30 40,656.60 40,586.30 40,634.30 2,959.7K
14:35 40,643.60 40,683.80 40,581.70 40,592.20 2,184.7K
14:40 40,590.50 40,658.90 40,557.60 40,615.50 1,305.7K
14:45 40,607.30 40,607.30 40,450.40 40,545.40 1,678.6K
14:50 40,547.70 40,547.70 40,485.30 40,498.50 1,291.4K
14:55 40,500.30 40,553.60 40,449.90 40,547.20 1,436.5K
15:00 40,545.30 40,561.40 40,510.60 40,545.50 1,152.3K
15:05 40,531.90 40,536.80 40,501.20 40,511.10 1,178.5K
15:10 40,504.00 40,504.00 40,452.50 40,464.30 807.8K
15:15 40,466.30 40,506.70 40,448.30 40,506.70 1,372.0K
15:20 40,499.20 40,552.60 40,488.90 40,521.20 1,045.3K
15:25 40,536.70 40,654.30 40,531.80 40,654.30 1,508.5K
15:30 40,666.60 40,769.90 40,653.10 40,723.80 2,031.1K
15:35 40,727.90 40,804.80 40,713.90 40,773.30 1,621.7K
15:40 40,762.80 40,781.70 40,735.10 40,778.40 1,264.0K
15:45 40,781.70 40,781.70 40,715.30 40,734.60 987.5K
15:50 40,734.70 40,789.60 40,734.70 40,774.50 1,049.1K
15:55 40,775.20 40,799.00 40,767.20 40,792.80 1,010.6K
16:00 40,801.00 40,850.30 40,801.00 40,841.30 870.6K
16:05 40,841.60 40,888.40 40,841.30 40,856.40 1,423.2K
16:10 40,852.20 40,874.90 40,821.90 40,832.90 849.4K
16:15 40,831.70 40,843.30 40,777.50 40,778.00 1,404.0K
16:20 40,775.70 40,891.00 40,772.90 40,887.90 1,113.6K
16:25 40,888.00 40,890.70 40,833.50 40,842.00 1,024.3K
16:30 40,843.70 40,926.40 40,843.60 40,926.40 734.1K
16:35 40,925.70 40,931.30 40,899.70 40,899.70 683.4K
16:40 40,896.80 40,932.90 40,895.80 40,920.90 688.1K
16:45 40,922.80 40,971.90 40,922.00 40,967.10 764.5K
16:50 40,967.60 40,967.60 40,926.50 40,933.10 713.0K
16:55 40,932.40 40,954.70 40,932.40 40,947.40 555.7K
17:00 40,964.70 40,966.50 40,912.20 40,934.30 1,147.9K
17:05 40,924.70 40,935.10 40,903.00 40,920.30 929.6K
17:10 40,920.60 40,928.60 40,875.00 40,884.30 1,460.6K
17:15 40,890.90 40,949.20 40,888.30 40,937.50 1,439.6K
17:20 40,940.20 40,959.30 40,936.60 40,936.60 1,150.6K
17:25 40,932.90 40,932.90 40,884.10 40,894.10 2,076.8K
17:35 40,954.70 40,954.70 40,954.70 40,954.70 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