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 41,264.50 41,363.50 41,237.40 41,358.70 4,042.5K
09:05 41,363.90 41,382.80 41,332.10 41,332.10 1,108.6K
09:10 41,330.40 41,353.20 41,316.20 41,353.20 766.3K
09:15 41,363.90 41,380.60 41,356.80 41,356.90 1,347.3K
09:20 41,357.40 41,373.90 41,343.70 41,347.60 758.9K
09:25 41,343.80 41,383.10 41,342.40 41,350.20 778.7K
09:30 41,351.20 41,381.40 41,348.30 41,381.40 665.9K
09:35 41,379.70 41,379.70 41,361.20 41,374.80 764.3K
09:40 41,372.30 41,406.20 41,366.20 41,379.80 925.5K
09:45 41,379.90 41,421.20 41,379.10 41,421.20 771.0K
09:50 41,420.00 41,422.90 41,392.20 41,392.20 977.9K
09:55 41,359.20 41,396.40 41,353.80 41,355.40 921.3K
10:00 41,357.40 41,370.40 41,313.10 41,317.90 766.1K
10:05 41,321.10 41,359.60 41,318.60 41,349.50 404.0K
10:10 41,346.10 41,358.30 41,326.70 41,341.80 569.3K
10:15 41,341.30 41,360.70 41,325.90 41,326.70 630.6K
10:20 41,326.20 41,350.60 41,319.90 41,334.00 753.1K
10:25 41,334.10 41,343.00 41,314.00 41,314.00 505.4K
10:30 41,310.30 41,314.20 41,300.10 41,312.30 501.8K
10:35 41,311.40 41,331.70 41,310.80 41,331.70 631.9K
10:40 41,335.00 41,339.10 41,319.20 41,319.70 408.2K
10:45 41,324.20 41,327.40 41,286.10 41,286.10 473.0K
10:50 41,283.50 41,283.80 41,215.30 41,215.30 874.5K
10:55 41,215.10 41,241.40 41,215.10 41,222.10 460.3K
11:00 41,213.40 41,225.30 41,202.90 41,211.90 689.2K
11:05 41,210.70 41,228.80 41,202.20 41,204.50 455.3K
11:10 41,203.70 41,211.90 41,189.60 41,190.10 547.2K
11:15 41,185.10 41,186.40 41,140.30 41,142.70 682.0K
11:20 41,139.20 41,146.40 41,087.70 41,089.70 589.4K
11:25 41,091.20 41,092.30 41,067.40 41,073.70 825.6K
11:30 41,065.20 41,107.40 41,058.80 41,107.40 733.9K
11:35 41,105.10 41,110.20 41,092.70 41,106.80 346.0K
11:40 41,108.50 41,118.40 41,096.80 41,099.70 608.3K
11:45 41,100.10 41,111.90 41,078.10 41,081.10 614.8K
11:50 41,081.10 41,133.60 41,081.10 41,133.60 530.8K
11:55 41,136.30 41,155.60 41,132.80 41,155.00 275.9K
12:00 41,161.10 41,165.30 41,139.40 41,143.90 415.9K
12:05 41,141.80 41,146.40 41,127.40 41,144.90 380.5K
12:10 41,144.60 41,153.70 41,142.60 41,147.50 446.9K
12:15 41,145.30 41,149.70 41,113.90 41,113.90 560.9K
12:20 41,117.10 41,129.10 41,117.10 41,124.10 385.2K
12:25 41,122.50 41,145.80 41,122.50 41,145.80 397.9K
12:30 41,145.00 41,145.60 41,107.60 41,114.10 360.7K
12:35 41,114.40 41,140.00 41,112.60 41,134.90 363.8K
12:40 41,135.80 41,150.40 41,107.40 41,115.10 488.5K
12:45 41,115.90 41,141.30 41,115.70 41,134.90 351.5K
12:50 41,134.70 41,157.10 41,129.30 41,157.10 368.4K
12:55 41,156.10 41,156.80 41,131.30 41,135.70 365.1K
13:00 41,147.80 41,147.80 41,106.10 41,106.10 340.2K
13:05 41,105.70 41,105.70 41,073.50 41,081.10 485.1K
13:10 41,082.50 41,093.20 41,061.30 41,063.10 393.5K
13:15 41,063.30 41,069.40 41,051.00 41,052.60 269.6K
13:20 41,060.40 41,064.90 41,039.70 41,039.70 369.7K
13:25 41,046.30 41,074.70 41,046.30 41,072.70 556.0K
13:30 41,072.00 41,077.80 41,060.40 41,065.00 255.3K
13:35 41,065.20 41,070.00 41,054.10 41,054.20 356.3K
13:40 41,053.10 41,059.60 41,039.80 41,042.90 387.5K
13:45 41,042.30 41,050.60 41,041.10 41,043.40 296.0K
13:50 41,044.40 41,065.00 41,044.40 41,065.00 292.5K
13:55 41,060.20 41,083.30 41,059.80 41,060.20 637.5K
14:00 41,052.60 41,057.80 41,034.10 41,034.40 431.4K
14:05 41,032.50 41,041.70 41,031.00 41,031.50 422.2K
14:10 41,032.00 41,032.30 41,022.80 41,025.30 333.1K
14:15 41,023.90 41,023.90 40,979.10 40,984.00 481.2K
14:20 40,983.00 40,994.40 40,971.50 40,971.50 405.8K
14:25 40,975.60 40,975.60 40,955.10 40,959.40 428.5K
14:30 40,961.10 40,982.50 40,951.70 40,982.50 449.4K
14:35 40,988.20 41,001.60 40,976.70 41,001.60 214.2K
14:40 41,004.60 41,026.30 41,004.60 41,026.30 240.8K
14:45 41,024.40 41,047.00 40,994.90 40,995.10 728.7K
14:50 40,991.60 40,994.10 40,959.00 40,964.40 559.8K
14:55 40,963.80 40,970.90 40,947.60 40,970.30 419.7K
15:00 40,967.80 40,993.70 40,967.80 40,989.10 245.1K
15:05 40,987.60 41,024.70 40,985.00 41,024.70 290.8K
15:10 41,025.50 41,055.70 41,025.50 41,043.40 478.4K
15:15 41,038.30 41,040.50 41,013.10 41,029.60 284.1K
15:20 41,031.90 41,033.40 41,001.90 41,002.30 347.7K
15:25 40,999.50 41,007.20 40,989.00 41,007.20 673.4K
15:30 41,009.40 41,009.40 40,971.80 40,988.60 497.8K
15:35 40,986.50 40,991.10 40,954.80 40,963.00 667.3K
15:40 40,963.40 40,971.40 40,950.60 40,958.50 491.3K
15:45 40,958.80 40,972.50 40,945.20 40,950.40 400.5K
15:50 40,956.00 40,956.40 40,936.20 40,948.60 542.2K
15:55 40,950.90 40,998.50 40,948.10 40,998.30 655.5K
16:00 41,001.50 41,024.60 40,998.60 41,009.70 585.3K
16:05 41,011.40 41,014.00 40,998.10 41,007.50 398.1K
16:10 41,001.90 41,015.10 40,996.70 41,012.00 423.6K
16:15 41,011.40 41,034.10 40,998.10 41,023.50 572.3K
16:20 41,024.20 41,056.20 41,017.90 41,054.60 512.9K
16:25 41,054.30 41,062.80 41,029.40 41,044.30 733.5K
16:30 41,042.70 41,045.80 41,026.80 41,040.60 478.5K
16:35 41,042.70 41,045.80 41,002.80 41,005.70 464.2K
16:40 41,003.90 41,029.70 40,997.70 41,013.20 405.1K
16:45 41,014.10 41,031.40 41,006.40 41,015.60 524.4K
16:50 41,013.60 41,015.60 40,983.80 41,004.50 514.9K
16:55 41,004.80 41,025.20 41,004.50 41,017.20 319.6K
17:00 41,018.10 41,054.60 41,018.00 41,054.60 495.0K
17:05 41,053.80 41,058.90 41,041.70 41,044.30 621.3K
17:10 41,041.60 41,045.80 41,027.70 41,029.60 649.1K
17:15 41,031.60 41,033.60 41,014.10 41,017.90 562.2K
17:20 41,020.00 41,024.90 41,006.70 41,010.80 935.2K
17:25 41,008.50 41,012.50 40,969.40 40,983.50 1,279.4K
17:35 40,952.60 40,952.60 40,952.60 40,952.60 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