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 41,023.20 41,086.30 40,962.10 41,070.60 4,354.9K
09:05 41,068.30 41,068.30 40,970.70 40,971.80 1,030.1K
09:10 40,979.60 41,081.80 40,976.60 41,071.90 717.9K
09:15 41,073.80 41,089.10 41,044.00 41,044.00 871.9K
09:20 41,042.20 41,073.10 41,039.30 41,061.10 712.5K
09:25 41,049.70 41,092.20 41,049.70 41,085.10 481.2K
09:30 41,085.50 41,142.70 41,085.50 41,142.20 713.3K
09:35 41,147.50 41,153.50 41,123.40 41,133.50 570.8K
09:40 41,132.40 41,141.60 41,125.30 41,127.60 857.8K
09:45 41,128.70 41,131.90 41,120.70 41,121.80 849.8K
09:50 41,124.00 41,128.60 41,092.10 41,111.40 826.5K
09:55 41,123.10 41,138.60 41,113.40 41,133.60 628.5K
10:00 41,149.50 41,163.70 41,144.20 41,150.90 807.0K
10:05 41,153.50 41,156.30 41,140.30 41,146.70 586.2K
10:10 41,144.40 41,149.90 41,121.10 41,122.90 854.6K
10:15 41,124.60 41,125.30 41,100.50 41,118.80 512.9K
10:20 41,120.20 41,129.50 41,117.20 41,118.70 502.6K
10:25 41,116.00 41,147.30 41,116.00 41,135.90 561.9K
10:30 41,135.20 41,154.80 41,132.20 41,140.30 589.1K
10:35 41,139.30 41,147.40 41,117.40 41,145.30 1,132.8K
10:40 41,148.50 41,159.00 41,124.40 41,124.40 738.1K
10:45 41,127.80 41,165.40 41,125.90 41,155.10 582.5K
10:50 41,154.20 41,154.30 41,124.80 41,136.50 368.9K
10:55 41,137.70 41,149.10 41,127.00 41,131.50 450.4K
11:00 41,131.40 41,188.70 41,131.40 41,185.40 561.9K
11:05 41,185.60 41,192.60 41,183.60 41,188.30 594.4K
11:10 41,191.00 41,210.60 41,187.90 41,208.60 361.7K
11:15 41,213.80 41,215.30 41,204.60 41,213.60 577.7K
11:20 41,213.90 41,214.00 41,184.60 41,187.20 330.0K
11:25 41,188.50 41,214.30 41,188.50 41,212.90 570.0K
11:30 41,212.30 41,249.40 41,212.20 41,249.40 499.0K
11:35 41,251.00 41,252.40 41,231.60 41,243.00 546.1K
11:40 41,244.70 41,264.10 41,244.50 41,262.00 767.0K
11:45 41,263.80 41,263.80 41,234.90 41,241.50 477.7K
11:50 41,236.50 41,246.50 41,207.90 41,245.90 658.4K
11:55 41,241.50 41,245.70 41,209.30 41,229.20 460.1K
12:00 41,228.40 41,257.60 41,209.90 41,257.60 479.6K
12:05 41,257.30 41,266.50 41,238.70 41,238.70 447.0K
12:10 41,238.30 41,241.20 41,219.90 41,222.00 448.6K
12:15 41,228.20 41,241.20 41,219.40 41,241.20 293.6K
12:20 41,241.40 41,252.10 41,241.10 41,245.70 462.0K
12:25 41,248.10 41,272.90 41,245.80 41,271.70 770.5K
12:30 41,267.90 41,283.60 41,267.20 41,276.80 379.0K
12:35 41,277.10 41,277.70 41,260.30 41,261.90 762.2K
12:40 41,263.00 41,266.60 41,240.40 41,249.40 680.5K
12:45 41,248.20 41,251.20 41,240.50 41,246.00 286.9K
12:50 41,247.30 41,262.20 41,246.30 41,250.40 369.2K
12:55 41,249.00 41,251.70 41,233.30 41,244.20 291.9K
13:00 41,245.20 41,252.00 41,231.60 41,233.30 304.8K
13:05 41,231.30 41,242.00 41,223.60 41,242.00 181.9K
13:10 41,242.30 41,245.70 41,236.80 41,241.20 265.0K
13:15 41,240.40 41,257.30 41,239.20 41,254.50 412.1K
13:20 41,255.20 41,258.70 41,252.50 41,252.80 327.1K
13:25 41,251.80 41,259.10 41,251.30 41,251.30 265.7K
13:30 41,252.50 41,255.30 41,232.30 41,236.40 494.4K
13:35 41,235.40 41,235.40 41,198.20 41,198.20 457.8K
13:40 41,197.20 41,201.20 41,180.90 41,186.20 325.7K
13:45 41,186.30 41,191.90 41,182.70 41,189.10 205.2K
13:50 41,188.80 41,198.20 41,187.70 41,197.00 322.4K
13:55 41,196.50 41,200.20 41,180.10 41,182.70 379.6K
14:00 41,183.60 41,214.00 41,180.80 41,210.50 305.6K
14:05 41,212.30 41,225.50 41,103.30 41,120.80 1,025.6K
14:10 41,124.40 41,124.40 41,014.00 41,052.40 1,360.2K
14:15 41,050.80 41,086.00 41,017.40 41,077.90 657.5K
14:20 41,078.10 41,089.50 41,029.10 41,031.30 457.0K
14:25 41,032.80 41,070.10 41,032.80 41,061.90 346.8K
14:30 41,062.90 41,109.10 41,058.60 41,108.80 423.8K
14:35 41,107.00 41,113.20 41,091.30 41,099.50 293.2K
14:40 41,098.10 41,137.90 41,095.40 41,119.40 255.5K
14:45 41,119.60 41,138.10 41,117.10 41,133.70 194.2K
14:50 41,133.00 41,134.40 41,108.90 41,109.50 331.2K
14:55 41,107.30 41,113.60 41,101.80 41,109.50 449.5K
15:00 41,113.40 41,134.50 41,099.90 41,134.50 428.0K
15:05 41,139.70 41,146.00 41,112.30 41,112.70 288.6K
15:10 41,109.50 41,130.30 41,109.50 41,128.00 276.3K
15:15 41,129.60 41,175.90 41,129.60 41,175.90 405.3K
15:20 41,174.70 41,178.00 41,162.40 41,162.40 251.9K
15:25 41,158.30 41,167.70 41,144.70 41,167.70 481.6K
15:30 41,171.50 41,187.90 41,148.90 41,187.90 687.5K
15:35 41,187.00 41,187.00 41,162.90 41,162.90 547.0K
15:40 41,163.60 41,164.30 41,146.60 41,150.40 668.6K
15:45 41,150.50 41,176.80 41,136.50 41,136.50 619.3K
15:50 41,129.70 41,163.30 41,114.80 41,163.30 510.2K
15:55 41,163.00 41,175.10 41,158.00 41,173.90 339.3K
16:00 41,197.70 41,226.70 41,193.10 41,223.00 874.8K
16:05 41,225.40 41,234.70 41,218.80 41,230.30 695.5K
16:10 41,230.00 41,241.00 41,217.90 41,229.10 507.0K
16:15 41,228.00 41,243.10 41,222.80 41,225.10 414.4K
16:20 41,225.10 41,226.30 41,206.20 41,224.90 338.8K
16:25 41,224.30 41,231.20 41,207.10 41,221.60 508.8K
16:30 41,223.60 41,253.10 41,222.80 41,244.10 352.1K
16:35 41,238.20 41,254.60 41,221.50 41,221.50 561.3K
16:40 41,217.70 41,217.70 41,168.50 41,168.50 425.9K
16:45 41,154.80 41,159.00 41,137.30 41,137.30 518.6K
16:50 41,138.30 41,138.90 41,096.20 41,100.00 598.6K
16:55 41,098.20 41,121.90 41,097.90 41,108.20 572.5K
17:00 41,102.30 41,154.30 41,102.30 41,151.50 578.4K
17:05 41,149.80 41,152.00 41,141.60 41,150.00 924.6K
17:10 41,148.20 41,168.50 41,140.40 41,156.60 705.4K
17:15 41,156.20 41,156.20 41,102.40 41,104.90 877.2K
17:20 41,103.40 41,106.70 41,085.60 41,106.70 829.0K
17:25 41,105.60 41,128.90 41,086.40 41,086.40 1,454.2K
17:35 41,102.40 41,102.40 41,102.40 41,102.40 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