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 40,968.20 41,137.80 40,956.90 41,137.80 3,937.3K
09:05 41,137.20 41,192.20 41,114.80 41,192.20 1,355.9K
09:10 41,213.90 41,245.50 41,210.30 41,215.10 973.1K
09:15 41,230.80 41,306.40 41,204.70 41,283.20 1,245.0K
09:20 41,283.40 41,288.80 41,209.40 41,209.40 1,132.7K
09:25 41,207.30 41,207.30 40,962.40 40,992.50 1,591.9K
09:30 40,993.70 41,118.00 40,993.70 41,111.80 864.6K
09:35 41,105.70 41,106.50 41,050.70 41,095.60 752.6K
09:40 41,093.90 41,093.90 41,012.90 41,018.40 865.2K
09:45 41,010.10 41,024.50 40,970.10 41,017.10 677.6K
09:50 41,017.30 41,034.30 41,010.10 41,019.20 343.1K
09:55 41,017.50 41,027.80 41,003.70 41,007.60 627.6K
10:00 41,013.30 41,103.70 41,008.80 41,103.70 723.5K
10:05 41,106.80 41,147.80 41,105.10 41,139.00 618.8K
10:10 41,144.00 41,186.30 41,122.60 41,186.30 559.8K
10:15 41,191.40 41,226.80 41,186.30 41,187.70 674.5K
10:20 41,184.80 41,189.60 41,158.90 41,179.10 400.7K
10:25 41,180.60 41,205.90 41,177.40 41,199.30 653.3K
10:30 41,195.00 41,195.70 41,168.40 41,180.30 522.2K
10:35 41,187.00 41,187.80 41,120.00 41,123.90 731.8K
10:40 41,118.90 41,143.40 41,105.60 41,105.60 979.3K
10:45 41,104.80 41,115.20 41,090.60 41,090.60 440.7K
10:50 41,087.00 41,087.00 41,048.00 41,064.50 419.3K
10:55 41,062.90 41,079.90 41,057.20 41,066.00 367.3K
11:00 41,055.70 41,057.00 41,012.80 41,030.10 670.8K
11:05 41,026.00 41,085.60 41,016.30 41,068.10 453.7K
11:10 41,065.10 41,098.20 41,053.40 41,098.20 349.6K
11:15 41,101.60 41,110.00 41,080.20 41,093.20 383.8K
11:20 41,094.00 41,123.70 41,094.00 41,110.10 446.8K
11:25 41,110.10 41,112.00 41,076.10 41,076.90 384.3K
11:30 41,074.60 41,110.50 41,074.40 41,089.40 836.7K
11:35 41,086.80 41,099.70 41,076.20 41,077.00 333.1K
11:40 41,075.10 41,075.20 41,019.20 41,021.50 468.2K
11:45 41,013.60 41,013.60 40,964.80 40,975.20 815.0K
11:50 40,979.00 41,003.50 40,978.40 41,003.50 950.3K
11:55 41,003.00 41,003.00 40,973.20 40,989.60 295.8K
12:00 40,990.80 41,004.30 40,962.20 40,972.10 403.6K
12:05 40,972.30 41,032.60 40,972.30 41,023.90 354.3K
12:10 41,024.30 41,031.00 41,004.00 41,025.50 549.4K
12:15 41,026.30 41,027.60 41,003.40 41,019.70 439.5K
12:20 41,019.00 41,019.00 40,972.70 40,982.00 452.9K
12:25 40,988.70 41,016.20 40,983.90 41,016.00 399.9K
12:30 41,016.70 41,017.00 40,979.90 40,982.70 257.7K
12:35 40,984.20 41,002.90 40,975.40 41,002.70 371.6K
12:40 41,010.30 41,038.70 41,010.30 41,028.90 357.3K
12:45 41,028.80 41,029.60 41,020.20 41,029.30 209.7K
12:50 41,030.60 41,054.80 41,029.90 41,054.80 213.4K
12:55 41,055.70 41,066.00 41,046.30 41,063.30 267.2K
13:00 41,065.10 41,072.20 41,042.50 41,043.40 416.1K
13:05 41,044.80 41,056.00 41,044.80 41,056.00 575.2K
13:10 41,057.80 41,074.00 41,031.40 41,074.00 594.0K
13:15 41,074.10 41,079.80 41,062.70 41,063.20 251.8K
13:20 41,062.30 41,075.70 41,048.00 41,073.80 222.9K
13:25 41,073.10 41,079.30 41,051.20 41,051.20 175.9K
13:30 41,045.40 41,084.90 41,045.40 41,075.50 259.2K
13:35 41,077.50 41,085.50 41,066.70 41,069.90 302.0K
13:40 41,069.60 41,088.70 41,069.60 41,074.90 254.6K
13:45 41,076.20 41,082.70 41,066.50 41,066.50 269.9K
13:50 41,066.60 41,084.40 41,064.20 41,084.40 415.9K
13:55 41,086.10 41,091.30 41,076.20 41,080.50 146.4K
14:00 41,081.80 41,101.80 41,081.80 41,095.30 284.1K
14:05 41,093.20 41,095.30 41,080.90 41,087.50 340.9K
14:10 41,086.30 41,115.20 41,086.30 41,093.70 315.0K
14:15 41,092.90 41,094.10 41,055.10 41,055.50 199.3K
14:20 41,059.20 41,061.30 41,038.50 41,041.40 309.5K
14:25 41,040.30 41,051.70 41,033.00 41,045.00 207.7K
14:30 41,045.20 41,045.20 41,026.50 41,026.50 366.5K
14:35 41,031.10 41,046.80 41,020.60 41,044.50 348.5K
14:40 41,041.50 41,062.20 41,039.70 41,062.10 363.7K
14:45 41,062.60 41,073.60 41,030.30 41,030.30 429.9K
14:50 41,021.70 41,047.10 41,016.10 41,031.90 302.7K
14:55 41,031.50 41,042.70 41,030.10 41,041.00 199.3K
15:00 41,039.30 41,060.90 41,039.30 41,049.20 270.8K
15:05 41,046.70 41,053.50 41,031.80 41,053.50 288.0K
15:10 41,054.40 41,084.40 41,054.40 41,079.40 250.9K
15:15 41,072.90 41,077.50 41,064.90 41,068.10 330.2K
15:20 41,067.70 41,100.30 41,067.70 41,093.80 260.7K
15:25 41,084.80 41,084.80 41,047.40 41,063.70 539.3K
15:30 41,056.40 41,091.40 41,014.70 41,091.40 772.2K
15:35 41,093.90 41,111.70 41,079.80 41,102.90 349.4K
15:40 41,100.40 41,105.40 41,057.20 41,075.80 363.6K
15:45 41,077.10 41,079.70 40,998.30 41,005.00 977.6K
15:50 40,999.80 40,999.80 40,958.10 40,982.50 607.3K
15:55 40,999.20 41,040.20 40,995.70 41,013.00 672.5K
16:00 40,989.10 40,997.70 40,950.60 40,989.90 984.3K
16:05 40,994.60 41,033.10 40,990.80 41,030.90 400.8K
16:10 41,028.00 41,084.70 41,028.00 41,072.10 424.3K
16:15 41,068.40 41,083.20 41,057.00 41,078.80 486.2K
16:20 41,074.70 41,131.40 41,074.70 41,110.90 940.7K
16:25 41,110.80 41,144.40 41,108.30 41,123.50 633.6K
16:30 41,125.40 41,146.60 41,116.10 41,146.60 425.6K
16:35 41,145.00 41,187.80 41,143.50 41,143.80 904.4K
16:40 41,143.50 41,194.10 41,143.50 41,173.40 429.4K
16:45 41,181.90 41,218.00 41,181.90 41,211.30 453.8K
16:50 41,211.40 41,218.60 41,200.30 41,218.60 469.1K
16:55 41,221.50 41,231.20 41,216.70 41,223.50 472.1K
17:00 41,224.80 41,262.00 41,224.80 41,260.00 909.4K
17:05 41,259.70 41,277.80 41,251.20 41,277.10 820.9K
17:10 41,273.70 41,297.60 41,270.90 41,297.10 807.4K
17:15 41,296.60 41,305.00 41,284.40 41,303.20 936.3K
17:20 41,309.70 41,340.00 41,309.70 41,325.10 957.3K
17:25 41,321.60 41,323.70 41,292.90 41,292.90 1,235.6K
17:35 41,249.60 41,249.60 41,249.60 41,249.60 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