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 41,226.10 41,280.20 41,208.30 41,277.40 2,604.1K
09:05 41,269.10 41,269.10 41,208.40 41,220.00 595.4K
09:10 41,224.20 41,322.50 41,224.20 41,307.00 750.7K
09:15 41,307.00 41,310.10 41,227.50 41,227.50 522.6K
09:20 41,233.00 41,270.20 41,226.50 41,264.40 928.6K
09:25 41,265.20 41,265.90 41,244.60 41,253.40 1,018.9K
09:30 41,250.60 41,268.20 41,198.00 41,198.50 722.5K
09:35 41,204.00 41,207.60 41,191.80 41,205.50 552.8K
09:40 41,207.70 41,221.70 41,195.80 41,195.80 396.9K
09:45 41,199.80 41,231.70 41,199.50 41,201.00 427.4K
09:50 41,203.30 41,206.30 41,181.20 41,199.30 338.9K
09:55 41,199.50 41,223.90 41,196.60 41,223.60 324.8K
10:00 41,223.30 41,241.40 41,205.70 41,240.30 582.6K
10:05 41,244.80 41,273.50 41,227.70 41,273.50 428.8K
10:10 41,273.60 41,273.60 41,243.30 41,259.50 283.2K
10:15 41,261.90 41,302.90 41,261.90 41,302.90 493.2K
10:20 41,302.10 41,310.30 41,281.70 41,310.30 633.9K
10:25 41,310.90 41,325.30 41,307.60 41,311.90 289.2K
10:30 41,311.10 41,311.70 41,281.70 41,282.50 756.8K
10:35 41,276.20 41,282.70 41,244.70 41,250.60 410.5K
10:40 41,246.50 41,252.90 41,233.40 41,240.60 384.5K
10:45 41,241.40 41,242.10 41,228.40 41,229.40 533.0K
10:50 41,229.70 41,246.10 41,229.60 41,240.50 492.1K
10:55 41,237.90 41,248.10 41,229.50 41,248.10 401.1K
11:00 41,251.50 41,268.30 41,234.00 41,234.30 360.4K
11:05 41,235.70 41,239.30 41,204.40 41,220.80 416.9K
11:10 41,220.50 41,242.10 41,213.30 41,242.10 374.1K
11:15 41,243.70 41,262.30 41,239.10 41,258.70 340.6K
11:20 41,259.20 41,260.60 41,238.90 41,240.70 390.4K
11:25 41,240.40 41,251.70 41,235.60 41,235.60 272.2K
11:30 41,235.00 41,257.40 41,230.10 41,256.30 245.9K
11:35 41,257.30 41,274.70 41,255.00 41,274.50 527.5K
11:40 41,273.10 41,291.30 41,272.50 41,291.20 287.0K
11:45 41,291.90 41,302.80 41,287.40 41,295.90 399.0K
11:50 41,295.80 41,317.00 41,280.10 41,316.40 454.6K
11:55 41,316.10 41,323.30 41,305.10 41,305.10 485.0K
12:00 41,314.70 41,314.70 41,303.60 41,313.40 248.7K
12:05 41,318.70 41,318.70 41,307.10 41,311.30 188.6K
12:10 41,310.70 41,319.00 41,308.00 41,309.80 424.0K
12:15 41,307.10 41,318.20 41,298.90 41,317.10 314.1K
12:20 41,318.20 41,323.40 41,292.90 41,293.90 195.0K
12:25 41,293.20 41,297.20 41,280.80 41,280.80 243.2K
12:30 41,282.00 41,291.60 41,278.00 41,288.70 579.8K
12:35 41,290.10 41,301.70 41,290.10 41,293.50 165.9K
12:40 41,292.50 41,295.10 41,280.70 41,285.60 250.5K
12:45 41,287.10 41,294.00 41,284.70 41,293.30 222.6K
12:50 41,295.00 41,307.00 41,294.90 41,305.30 142.4K
12:55 41,307.00 41,319.50 41,307.00 41,319.50 274.1K
13:00 41,320.60 41,320.60 41,294.10 41,305.80 299.5K
13:05 41,305.80 41,310.90 41,303.80 41,304.60 149.1K
13:10 41,306.80 41,306.80 41,293.60 41,295.50 285.5K
13:15 41,293.70 41,316.90 41,293.70 41,309.50 418.3K
13:20 41,308.80 41,318.40 41,304.50 41,315.60 253.5K
13:25 41,315.40 41,326.50 41,313.50 41,320.00 480.2K
13:30 41,319.70 41,344.70 41,319.60 41,343.80 364.1K
13:35 41,344.80 41,344.80 41,331.20 41,332.70 184.0K
13:40 41,331.60 41,331.60 41,310.00 41,310.00 330.5K
13:45 41,305.50 41,312.30 41,290.20 41,298.30 355.5K
13:50 41,295.70 41,297.10 41,287.70 41,287.70 186.1K
13:55 41,286.90 41,292.00 41,282.40 41,288.90 433.9K
14:00 41,292.70 41,322.20 41,292.70 41,319.50 523.0K
14:05 41,319.70 41,324.80 41,318.10 41,321.20 142.3K
14:10 41,321.50 41,321.50 41,312.70 41,314.00 218.4K
14:15 41,315.80 41,317.00 41,290.60 41,295.50 180.4K
14:20 41,295.60 41,295.60 41,273.40 41,278.50 148.5K
14:25 41,277.90 41,281.20 41,274.70 41,276.30 159.2K
14:30 41,284.00 41,358.90 41,284.00 41,356.50 1,045.9K
14:35 41,357.10 41,362.40 41,340.80 41,362.40 652.8K
14:40 41,361.80 41,383.70 41,359.70 41,365.40 591.5K
14:45 41,363.70 41,364.60 41,342.60 41,342.60 385.2K
14:50 41,342.60 41,358.00 41,339.40 41,345.80 359.9K
14:55 41,347.60 41,353.60 41,337.70 41,337.70 366.3K
15:00 41,322.70 41,362.20 41,302.90 41,362.20 455.5K
15:05 41,361.90 41,383.60 41,361.90 41,377.20 252.3K
15:10 41,378.70 41,386.10 41,377.00 41,386.00 349.6K
15:15 41,386.50 41,388.00 41,377.60 41,388.00 224.5K
15:20 41,389.10 41,401.50 41,378.30 41,397.90 237.4K
15:25 41,398.30 41,410.30 41,391.80 41,404.50 279.5K
15:30 41,406.20 41,447.70 41,406.20 41,435.00 744.0K
15:35 41,434.80 41,440.70 41,420.90 41,437.60 2,408.9K
15:40 41,439.30 41,480.60 41,436.00 41,479.40 1,378.4K
15:45 41,480.00 41,491.60 41,474.60 41,479.20 513.1K
15:50 41,481.50 41,481.50 41,432.40 41,435.60 549.6K
15:55 41,438.20 41,448.10 41,428.80 41,436.60 616.3K
16:00 41,441.60 41,441.60 41,376.30 41,383.10 778.5K
16:05 41,386.10 41,404.40 41,383.80 41,396.50 311.2K
16:10 41,396.60 41,396.60 41,336.30 41,342.70 461.7K
16:15 41,351.70 41,358.40 41,334.70 41,336.50 652.6K
16:20 41,338.10 41,355.40 41,337.70 41,351.40 387.6K
16:25 41,349.90 41,352.90 41,324.80 41,326.40 449.5K
16:30 41,325.70 41,326.20 41,310.50 41,311.30 373.5K
16:35 41,311.00 41,343.10 41,311.00 41,341.20 432.0K
16:40 41,342.40 41,348.00 41,330.80 41,339.30 522.2K
16:45 41,340.40 41,348.30 41,336.90 41,336.90 701.8K
16:50 41,337.30 41,344.50 41,323.70 41,326.80 531.9K
16:55 41,327.40 41,332.90 41,298.30 41,310.50 438.1K
17:00 41,309.10 41,325.20 41,309.10 41,324.70 364.8K
17:05 41,325.10 41,367.50 41,325.10 41,367.50 678.3K
17:10 41,369.40 41,388.70 41,361.50 41,384.70 764.5K
17:15 41,384.40 41,384.40 41,330.60 41,330.60 678.0K
17:20 41,332.10 41,349.90 41,321.40 41,343.20 944.3K
17:25 41,343.40 41,349.40 41,325.00 41,340.50 1,078.6K
17:35 41,379.70 41,379.70 41,379.70 41,379.70 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