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 41,233.50 41,315.50 41,233.50 41,308.10 4,591.9K
09:05 41,306.40 41,306.40 41,233.50 41,243.30 988.7K
09:10 41,244.00 41,288.20 41,238.60 41,284.50 902.1K
09:15 41,287.80 41,314.70 41,275.90 41,288.30 819.1K
09:20 41,292.10 41,338.80 41,287.90 41,337.20 686.6K
09:25 41,344.80 41,351.00 41,314.20 41,318.30 700.4K
09:30 41,320.70 41,402.00 41,320.70 41,395.40 913.5K
09:35 41,399.60 41,475.60 41,399.60 41,470.20 876.3K
09:40 41,474.50 41,496.60 41,470.20 41,470.50 696.1K
09:45 41,471.30 41,490.90 41,466.90 41,484.00 867.9K
09:50 41,484.60 41,502.00 41,475.50 41,498.70 587.4K
09:55 41,497.80 41,503.80 41,464.00 41,499.70 788.3K
10:00 41,502.10 41,519.10 41,476.90 41,487.90 1,000.1K
10:05 41,482.90 41,490.60 41,476.30 41,486.00 541.8K
10:10 41,486.40 41,494.10 41,477.80 41,493.30 530.8K
10:15 41,495.60 41,528.50 41,488.40 41,489.50 1,069.6K
10:20 41,485.80 41,486.10 41,470.60 41,479.70 606.6K
10:25 41,480.30 41,489.00 41,476.70 41,481.70 546.1K
10:30 41,487.40 41,491.60 41,455.40 41,458.10 506.0K
10:35 41,457.30 41,457.30 41,425.50 41,425.50 446.0K
10:40 41,424.00 41,434.40 41,414.50 41,434.40 582.2K
10:45 41,432.80 41,432.80 41,394.60 41,394.60 591.6K
10:50 41,394.30 41,417.80 41,388.30 41,416.90 481.3K
10:55 41,419.30 41,440.30 41,419.30 41,440.30 518.6K
11:00 41,441.10 41,470.20 41,440.30 41,461.10 691.7K
11:05 41,464.10 41,466.10 41,455.60 41,461.80 699.7K
11:10 41,461.80 41,481.20 41,460.80 41,476.40 687.7K
11:15 41,473.80 41,473.80 41,429.20 41,431.10 443.3K
11:20 41,429.10 41,429.40 41,387.60 41,387.60 533.8K
11:25 41,387.30 41,390.40 41,371.10 41,373.00 365.5K
11:30 41,374.20 41,390.60 41,370.40 41,390.60 855.8K
11:35 41,392.40 41,397.20 41,384.00 41,384.70 354.0K
11:40 41,384.80 41,395.20 41,378.30 41,379.60 547.4K
11:45 41,381.30 41,382.30 41,361.40 41,362.50 852.9K
11:50 41,362.20 41,364.30 41,349.30 41,349.30 646.0K
11:55 41,348.50 41,363.70 41,348.50 41,352.20 831.4K
12:00 41,350.80 41,353.60 41,297.50 41,299.60 756.9K
12:05 41,307.10 41,312.30 41,271.40 41,279.50 672.5K
12:10 41,285.20 41,311.30 41,285.20 41,305.90 459.3K
12:15 41,307.70 41,308.00 41,278.10 41,278.10 363.0K
12:20 41,277.80 41,278.30 41,248.70 41,248.70 455.5K
12:25 41,250.40 41,272.50 41,250.40 41,266.00 473.1K
12:30 41,267.20 41,278.60 41,258.20 41,269.50 545.1K
12:35 41,268.40 41,268.90 41,246.60 41,266.60 451.6K
12:40 41,268.10 41,275.30 41,259.60 41,275.30 461.5K
12:45 41,275.50 41,277.00 41,262.00 41,265.10 232.5K
12:50 41,265.10 41,265.10 41,247.40 41,251.00 412.8K
12:55 41,245.10 41,250.90 41,230.00 41,230.00 838.6K
13:00 41,226.80 41,237.90 41,222.00 41,237.20 487.6K
13:05 41,238.70 41,250.40 41,230.80 41,248.40 558.4K
13:10 41,248.50 41,255.10 41,231.60 41,254.90 481.0K
13:15 41,255.60 41,259.30 41,243.70 41,243.70 344.8K
13:20 41,238.80 41,239.60 41,209.40 41,213.30 564.7K
13:25 41,213.20 41,235.80 41,213.20 41,227.20 329.1K
13:30 41,227.20 41,230.30 41,218.90 41,222.00 227.5K
13:35 41,222.20 41,237.20 41,222.20 41,233.90 256.8K
13:40 41,233.90 41,249.40 41,231.20 41,245.80 336.1K
13:45 41,246.20 41,265.20 41,241.80 41,261.80 707.6K
13:50 41,256.80 41,257.50 41,220.40 41,220.40 329.5K
13:55 41,219.60 41,229.00 41,192.30 41,193.00 377.8K
14:00 41,192.70 41,200.80 41,179.60 41,200.80 372.1K
14:05 41,199.00 41,219.20 41,199.00 41,219.20 296.0K
14:10 41,222.80 41,226.20 41,217.80 41,223.80 240.2K
14:15 41,219.80 41,228.30 41,199.30 41,207.30 715.3K
14:20 41,208.30 41,247.20 41,208.00 41,211.90 381.8K
14:25 41,204.30 41,209.70 41,198.20 41,199.20 323.5K
14:30 41,199.40 41,212.00 41,193.80 41,209.60 430.8K
14:35 41,210.20 41,225.10 41,180.50 41,180.50 536.9K
14:40 41,179.00 41,183.70 41,149.10 41,158.90 432.6K
14:45 41,154.70 41,190.10 41,141.90 41,178.50 410.8K
14:50 41,173.40 41,173.80 41,146.10 41,161.80 354.2K
14:55 41,162.30 41,182.90 41,158.70 41,182.90 193.3K
15:00 41,183.10 41,234.20 41,181.30 41,233.80 468.0K
15:05 41,234.40 41,255.20 41,232.40 41,251.40 257.9K
15:10 41,250.50 41,262.40 41,250.50 41,254.70 247.4K
15:15 41,254.80 41,268.00 41,253.60 41,267.80 233.9K
15:20 41,268.10 41,278.90 41,267.30 41,278.30 279.9K
15:25 41,275.40 41,275.40 41,250.10 41,250.10 441.1K
15:30 41,246.80 41,263.60 41,228.40 41,239.50 595.5K
15:35 41,239.20 41,250.40 41,233.90 41,235.10 777.6K
15:40 41,236.80 41,274.50 41,234.30 41,269.90 404.6K
15:45 41,275.70 41,277.60 41,262.60 41,271.10 323.9K
15:50 41,271.30 41,276.70 41,261.80 41,270.10 393.8K
15:55 41,270.10 41,273.90 41,262.50 41,264.90 409.7K
16:00 41,274.40 41,304.50 41,274.40 41,293.10 972.5K
16:05 41,294.50 41,306.90 41,289.00 41,303.70 372.8K
16:10 41,303.60 41,321.60 41,303.60 41,315.00 747.9K
16:15 41,315.00 41,345.10 41,312.20 41,341.90 1,393.5K
16:20 41,346.60 41,372.40 41,342.00 41,372.40 696.9K
16:25 41,373.40 41,398.80 41,373.40 41,385.20 953.6K
16:30 41,385.70 41,388.90 41,367.10 41,371.50 528.6K
16:35 41,373.10 41,384.10 41,357.20 41,357.20 495.0K
16:40 41,353.20 41,364.30 41,343.00 41,362.40 665.3K
16:45 41,362.30 41,366.30 41,346.70 41,358.90 472.1K
16:50 41,358.80 41,358.80 41,338.50 41,347.70 433.3K
16:55 41,342.80 41,342.80 41,331.90 41,336.80 781.7K
17:00 41,338.30 41,340.00 41,323.70 41,332.10 603.5K
17:05 41,334.20 41,359.50 41,330.90 41,357.80 817.8K
17:10 41,360.10 41,381.60 41,358.70 41,381.60 1,176.1K
17:15 41,381.00 41,387.10 41,371.50 41,373.00 767.2K
17:20 41,371.00 41,376.20 41,362.60 41,376.20 1,506.2K
17:25 41,374.10 41,381.80 41,365.00 41,371.40 1,490.8K
17:35 41,357.30 41,357.30 41,357.30 41,357.30 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