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 41,356.20 41,384.10 41,330.60 41,363.30 3,466.1K
09:05 41,355.20 41,355.20 41,268.90 41,274.10 781.1K
09:10 41,272.30 41,279.30 41,258.20 41,265.70 552.4K
09:15 41,267.90 41,276.80 41,176.90 41,177.70 1,156.8K
09:20 41,180.20 41,182.50 41,048.90 41,050.10 1,584.2K
09:25 41,008.10 41,058.90 40,972.10 41,042.10 1,307.6K
09:30 41,030.40 41,106.50 41,030.40 41,076.60 1,068.1K
09:35 41,075.10 41,075.50 41,026.20 41,066.20 727.2K
09:40 41,072.90 41,079.90 41,018.30 41,019.70 730.8K
09:45 41,019.30 41,079.80 41,017.50 41,069.70 948.3K
09:50 41,068.60 41,068.60 41,030.70 41,064.70 513.9K
09:55 41,064.90 41,064.90 41,022.30 41,034.80 561.9K
10:00 41,044.30 41,083.70 41,028.20 41,079.10 617.4K
10:05 41,079.80 41,093.30 41,059.50 41,093.30 586.1K
10:10 41,086.00 41,086.00 41,010.20 41,020.00 1,028.8K
10:15 41,019.30 41,033.50 40,983.70 40,995.80 780.1K
10:20 41,001.50 41,060.10 41,001.50 41,045.70 454.6K
10:25 41,042.70 41,072.70 41,038.30 41,054.10 335.6K
10:30 41,034.80 41,052.60 41,025.40 41,042.90 547.0K
10:35 41,040.40 41,084.20 41,039.00 41,065.70 456.0K
10:40 41,070.10 41,076.50 41,014.60 41,051.30 701.7K
10:45 41,050.50 41,051.10 40,991.10 41,010.80 332.7K
10:50 41,003.00 41,033.70 40,992.20 41,027.80 418.7K
10:55 41,033.40 41,051.60 41,033.40 41,041.10 352.6K
11:00 41,041.40 41,090.30 41,041.40 41,062.90 984.5K
11:05 41,062.40 41,065.20 41,023.30 41,023.80 388.3K
11:10 41,021.90 41,024.10 40,993.30 41,007.50 391.0K
11:15 41,006.80 41,022.70 40,980.60 41,014.90 535.8K
11:20 41,013.80 41,017.50 40,988.00 40,992.80 501.9K
11:25 40,996.80 41,017.60 40,985.80 40,985.80 293.2K
11:30 40,987.60 40,992.00 40,976.90 40,986.10 440.1K
11:35 40,986.90 41,047.60 40,986.90 41,047.60 245.4K
11:40 41,049.50 41,071.80 41,049.50 41,068.50 361.7K
11:45 41,067.70 41,067.70 41,043.60 41,059.20 280.0K
11:50 41,062.50 41,092.30 41,062.50 41,088.10 478.9K
11:55 41,089.10 41,089.50 41,053.90 41,082.30 958.5K
12:00 41,082.20 41,124.00 41,075.20 41,103.90 435.9K
12:05 41,100.90 41,109.10 41,086.10 41,088.60 266.6K
12:10 41,089.30 41,093.40 41,063.30 41,073.50 271.2K
12:15 41,074.60 41,084.20 41,063.00 41,072.40 194.1K
12:20 41,072.30 41,072.30 41,047.30 41,049.40 321.2K
12:25 41,050.10 41,085.80 41,050.10 41,084.80 427.9K
12:30 41,088.20 41,108.20 41,087.40 41,088.50 465.4K
12:35 41,091.60 41,095.00 41,076.80 41,089.70 544.2K
12:40 41,088.90 41,093.40 41,066.00 41,067.10 582.8K
12:45 41,066.10 41,076.80 41,055.50 41,056.90 654.5K
12:50 41,057.30 41,063.40 41,044.30 41,063.40 593.1K
12:55 41,064.70 41,088.80 41,064.70 41,075.10 314.5K
13:00 41,080.70 41,080.70 41,031.10 41,033.90 889.6K
13:05 41,034.00 41,034.30 41,003.60 41,008.50 787.3K
13:10 41,008.00 41,008.10 40,974.90 40,986.10 475.7K
13:15 40,985.60 40,987.30 40,934.00 40,940.20 776.1K
13:20 40,926.60 40,928.60 40,901.60 40,903.20 691.8K
13:25 40,904.50 40,911.70 40,895.20 40,902.40 577.4K
13:30 40,902.20 40,921.70 40,897.10 40,921.70 441.0K
13:35 40,919.90 40,940.60 40,909.10 40,938.00 1,007.9K
13:40 40,939.20 40,958.90 40,939.20 40,955.20 572.5K
13:45 40,956.20 40,961.70 40,950.30 40,954.00 288.1K
13:50 40,942.70 40,947.50 40,924.50 40,924.50 413.4K
13:55 40,924.20 40,941.40 40,924.20 40,938.70 284.1K
14:00 40,939.30 40,957.40 40,939.00 40,946.50 299.9K
14:05 40,946.70 40,951.30 40,929.50 40,929.50 386.8K
14:10 40,922.80 40,937.60 40,918.10 40,935.40 171.2K
14:15 40,932.70 40,938.00 40,927.90 40,929.10 342.4K
14:20 40,932.20 40,961.10 40,931.60 40,961.10 396.1K
14:25 40,960.80 40,963.00 40,943.50 40,955.80 267.1K
14:30 40,955.80 40,960.90 40,928.80 40,932.10 485.9K
14:35 40,934.20 40,955.80 40,929.90 40,955.80 286.3K
14:40 40,959.10 40,967.90 40,955.70 40,960.90 292.2K
14:45 40,963.60 40,963.60 40,935.60 40,955.80 200.8K
14:50 40,955.70 40,964.30 40,944.20 40,956.40 272.0K
14:55 40,962.90 40,974.90 40,962.90 40,974.80 227.3K
15:00 40,978.90 41,007.10 40,973.90 41,007.10 248.2K
15:05 41,011.60 41,021.90 41,006.30 41,007.20 356.8K
15:10 41,005.90 41,005.90 40,993.00 40,993.10 238.0K
15:15 40,995.20 41,001.30 40,965.20 40,965.40 261.5K
15:20 40,964.50 40,977.20 40,940.40 40,941.70 537.6K
15:25 40,939.70 40,944.20 40,927.50 40,941.80 591.6K
15:30 40,958.40 40,958.40 40,915.30 40,945.50 763.8K
15:35 40,953.30 40,966.40 40,947.30 40,965.60 552.5K
15:40 40,966.00 40,989.30 40,962.50 40,979.50 378.0K
15:45 40,980.40 40,981.50 40,929.40 40,929.40 513.8K
15:50 40,929.60 40,941.00 40,919.00 40,935.10 587.7K
15:55 40,937.50 40,938.10 40,910.20 40,924.50 458.6K
16:00 40,930.30 40,943.60 40,913.70 40,936.00 544.5K
16:05 40,938.10 40,940.70 40,902.20 40,923.50 536.2K
16:10 40,928.40 40,961.90 40,928.40 40,958.30 493.6K
16:15 40,956.80 40,983.90 40,950.20 40,981.70 364.2K
16:20 40,985.90 40,989.50 40,976.80 40,982.00 366.4K
16:25 40,982.30 40,999.20 40,973.70 40,997.70 625.0K
16:30 40,995.50 41,004.30 40,958.50 40,961.50 655.3K
16:35 40,956.90 40,963.00 40,953.00 40,956.50 323.7K
16:40 40,952.70 40,961.60 40,939.20 40,951.90 447.6K
16:45 40,952.80 40,956.60 40,923.70 40,940.50 440.1K
16:50 40,934.80 40,950.20 40,916.60 40,945.90 472.4K
16:55 40,944.60 40,949.40 40,934.60 40,935.50 412.7K
17:00 40,934.20 40,942.80 40,928.20 40,936.50 676.9K
17:05 40,933.50 40,955.00 40,928.40 40,949.80 798.9K
17:10 40,945.80 40,969.10 40,943.10 40,960.50 786.3K
17:15 40,956.70 40,956.70 40,936.60 40,956.50 888.9K
17:20 40,955.20 40,990.70 40,955.20 40,990.10 1,042.5K
17:25 40,990.00 41,012.40 40,988.00 41,008.80 806.0K
17:35 41,033.60 41,033.60 41,033.60 41,033.60 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