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 41,186.80 41,186.80 41,082.00 41,113.60 4,589.7K
09:05 41,120.00 41,136.00 41,104.00 41,104.00 1,070.0K
09:10 41,102.40 41,116.70 41,078.80 41,116.60 1,017.9K
09:15 41,105.90 41,126.40 41,091.90 41,116.80 1,322.8K
09:20 41,116.80 41,134.00 41,084.60 41,086.70 852.4K
09:25 41,083.80 41,132.20 41,082.70 41,121.30 1,084.7K
09:30 41,126.70 41,165.70 41,126.70 41,132.10 701.5K
09:35 41,133.40 41,135.00 41,117.80 41,132.80 584.3K
09:40 41,131.40 41,155.20 41,118.30 41,153.80 714.0K
09:45 41,159.80 41,159.80 41,098.40 41,106.10 681.1K
09:50 41,106.40 41,129.90 41,098.90 41,115.40 478.3K
09:55 41,116.30 41,141.10 41,112.30 41,140.00 689.9K
10:00 41,141.60 41,185.30 41,141.60 41,169.60 988.9K
10:05 41,164.20 41,165.60 41,118.30 41,125.30 619.8K
10:10 41,126.90 41,127.00 41,103.30 41,115.60 593.0K
10:15 41,118.70 41,118.70 41,090.60 41,100.00 1,252.1K
10:20 41,100.40 41,112.40 41,096.90 41,112.10 898.4K
10:25 41,113.90 41,144.90 41,112.40 41,120.90 427.4K
10:30 41,116.20 41,116.20 41,042.90 41,058.70 850.8K
10:35 41,061.50 41,080.60 41,060.10 41,065.80 359.5K
10:40 41,069.60 41,076.30 41,056.20 41,056.20 831.5K
10:45 41,057.50 41,078.70 41,054.70 41,072.60 384.6K
10:50 41,072.50 41,074.40 41,048.80 41,071.10 486.5K
10:55 41,073.60 41,078.60 41,043.30 41,055.50 565.1K
11:00 41,062.90 41,069.10 41,041.90 41,063.00 614.4K
11:05 41,070.60 41,073.30 41,044.30 41,051.70 481.8K
11:10 41,054.60 41,095.70 41,050.70 41,093.20 539.0K
11:15 41,092.70 41,110.60 41,091.50 41,110.60 489.3K
11:20 41,110.40 41,114.50 41,080.00 41,080.00 393.7K
11:25 41,081.90 41,094.80 41,076.10 41,093.10 510.7K
11:30 41,095.00 41,103.40 41,087.60 41,095.10 777.8K
11:35 41,095.50 41,105.30 41,081.80 41,089.90 588.3K
11:40 41,089.20 41,089.20 41,056.60 41,061.70 530.2K
11:45 41,065.00 41,065.00 41,023.80 41,028.40 743.5K
11:50 41,028.30 41,052.40 41,017.40 41,035.30 510.6K
11:55 41,035.50 41,035.50 40,988.20 40,988.20 582.8K
12:00 40,988.00 40,997.30 40,972.10 40,996.40 670.4K
12:05 40,992.50 40,992.50 40,944.50 40,952.20 805.0K
12:10 40,951.30 40,951.90 40,875.20 40,894.50 1,060.6K
12:15 40,890.10 40,917.20 40,884.40 40,907.80 554.8K
12:20 40,903.80 40,903.80 40,857.50 40,893.10 591.0K
12:25 40,897.70 40,919.80 40,897.70 40,909.10 400.8K
12:30 40,908.30 40,908.30 40,881.60 40,888.60 616.8K
12:35 40,889.00 40,917.50 40,889.00 40,916.70 366.7K
12:40 40,917.90 40,921.50 40,904.40 40,913.40 399.8K
12:45 40,912.30 40,942.10 40,905.30 40,941.60 308.5K
12:50 40,940.40 40,950.70 40,924.90 40,925.10 454.8K
12:55 40,925.00 40,960.40 40,920.10 40,960.40 297.2K
13:00 40,964.20 40,967.50 40,912.90 40,924.30 648.5K
13:05 40,924.60 40,926.30 40,906.20 40,913.20 336.4K
13:10 40,913.90 40,921.10 40,900.70 40,916.50 441.7K
13:15 40,916.00 40,929.80 40,902.40 40,928.60 788.5K
13:20 40,932.50 40,932.80 40,897.70 40,914.90 550.3K
13:25 40,914.40 40,915.30 40,897.30 40,900.00 236.5K
13:30 40,890.10 40,913.00 40,888.60 40,910.60 296.7K
13:35 40,911.40 40,931.70 40,908.30 40,926.20 387.9K
13:40 40,926.20 40,931.20 40,910.40 40,930.80 372.3K
13:45 40,931.70 40,955.80 40,927.70 40,955.80 374.7K
13:50 40,961.00 40,967.30 40,945.70 40,953.10 245.2K
13:55 40,953.90 40,956.60 40,938.60 40,938.60 227.3K
14:00 40,932.60 40,944.30 40,924.90 40,936.40 239.6K
14:05 40,936.60 40,938.80 40,912.00 40,916.10 231.2K
14:10 40,914.00 40,915.40 40,903.10 40,903.10 328.7K
14:15 40,892.60 40,892.60 40,842.10 40,868.70 861.9K
14:20 40,869.00 40,873.80 40,841.40 40,847.40 531.0K
14:25 40,845.50 40,869.80 40,845.50 40,852.00 350.3K
14:30 40,852.70 40,859.50 40,827.90 40,840.60 708.6K
14:35 40,841.40 40,874.40 40,833.50 40,872.80 421.7K
14:40 40,871.50 40,872.90 40,850.00 40,870.30 316.8K
14:45 40,871.10 40,881.20 40,855.30 40,855.30 414.8K
14:50 40,855.10 40,893.30 40,843.50 40,893.30 362.8K
14:55 40,893.20 40,902.20 40,887.80 40,901.50 310.4K
15:00 40,902.30 40,906.10 40,856.60 40,856.60 358.6K
15:05 40,855.70 40,865.40 40,838.70 40,838.90 424.2K
15:10 40,838.00 40,857.10 40,835.80 40,851.30 270.3K
15:15 40,854.50 40,866.80 40,850.90 40,859.50 283.1K
15:20 40,861.50 40,872.70 40,824.50 40,831.50 374.6K
15:25 40,832.80 40,835.50 40,785.70 40,792.80 457.2K
15:30 40,808.80 40,815.30 40,768.10 40,778.30 745.4K
15:35 40,783.90 40,826.10 40,783.10 40,823.50 484.6K
15:40 40,822.90 40,856.20 40,818.90 40,836.60 452.6K
15:45 40,837.50 40,910.10 40,834.60 40,910.10 605.8K
15:50 40,909.00 40,919.50 40,888.10 40,888.10 460.3K
15:55 40,886.60 40,901.50 40,876.50 40,887.00 476.0K
16:00 40,835.10 40,886.50 40,830.10 40,860.10 894.1K
16:05 40,859.80 40,859.80 40,832.10 40,847.30 638.8K
16:10 40,851.00 40,924.40 40,845.20 40,911.70 445.6K
16:15 40,912.20 40,942.90 40,911.30 40,937.40 476.6K
16:20 40,940.50 40,974.00 40,935.10 40,972.60 611.1K
16:25 40,971.70 40,989.30 40,971.60 40,989.20 619.1K
16:30 40,987.40 41,017.10 40,985.50 41,003.30 644.8K
16:35 41,010.50 41,040.20 41,010.50 41,022.50 436.1K
16:40 41,022.30 41,022.30 41,012.50 41,014.70 482.7K
16:45 41,014.40 41,016.20 40,999.60 41,012.00 582.5K
16:50 41,013.80 41,013.80 40,953.50 40,959.60 480.1K
16:55 40,959.60 40,989.70 40,959.60 40,989.70 476.7K
17:00 40,990.40 40,997.30 40,981.20 40,990.00 552.5K
17:05 40,990.70 40,997.30 40,983.10 40,992.00 494.6K
17:10 40,989.60 41,003.70 40,985.70 40,999.60 596.6K
17:15 41,001.80 41,005.60 40,975.50 40,999.00 1,770.8K
17:20 40,998.30 41,001.60 40,954.00 40,957.50 1,087.0K
17:25 40,959.00 40,962.80 40,933.50 40,933.50 1,050.8K
17:35 40,954.90 40,954.90 40,954.90 40,954.90 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