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 41,332.10 41,464.60 41,332.10 41,463.70 2,847.7K
09:05 41,467.10 41,467.10 41,357.10 41,357.10 890.9K
09:10 41,345.60 41,384.80 41,344.50 41,364.70 525.9K
09:15 41,366.10 41,381.00 41,302.70 41,303.40 706.2K
09:20 41,288.50 41,397.80 41,286.30 41,391.10 976.3K
09:25 41,391.00 41,391.50 41,351.30 41,353.80 506.5K
09:30 41,366.20 41,372.30 41,323.10 41,330.90 345.1K
09:35 41,327.90 41,356.60 41,307.10 41,355.50 396.4K
09:40 41,358.50 41,358.50 41,324.10 41,343.80 490.2K
09:45 41,343.50 41,343.50 41,331.20 41,341.70 305.3K
09:50 41,343.20 41,352.30 41,329.10 41,335.00 354.5K
09:55 41,336.70 41,358.80 41,326.00 41,358.80 260.3K
10:00 41,364.30 41,366.00 41,326.90 41,329.50 366.5K
10:05 41,328.90 41,355.00 41,326.40 41,354.90 347.6K
10:10 41,357.70 41,371.50 41,357.70 41,371.50 357.2K
10:15 41,373.10 41,384.00 41,368.80 41,370.20 472.4K
10:20 41,370.50 41,380.20 41,361.50 41,379.90 236.3K
10:25 41,379.90 41,410.80 41,379.90 41,408.60 517.9K
10:30 41,408.00 41,411.80 41,398.80 41,411.80 423.4K
10:35 41,412.10 41,421.90 41,398.30 41,398.30 562.1K
10:40 41,398.40 41,439.90 41,397.90 41,439.90 420.0K
10:45 41,442.70 41,445.70 41,424.80 41,426.40 283.5K
10:50 41,427.70 41,441.00 41,423.20 41,441.00 332.4K
10:55 41,442.70 41,462.70 41,442.70 41,458.90 237.5K
11:00 41,471.20 41,491.10 41,471.20 41,486.00 364.6K
11:05 41,484.80 41,494.40 41,463.50 41,467.80 367.4K
11:10 41,471.70 41,487.10 41,471.70 41,481.70 396.7K
11:15 41,482.30 41,504.00 41,482.00 41,499.20 543.2K
11:20 41,500.40 41,509.10 41,467.40 41,479.30 462.9K
11:25 41,477.60 41,496.90 41,472.40 41,496.50 874.4K
11:30 41,496.10 41,498.20 41,463.30 41,475.70 314.7K
11:35 41,476.20 41,481.00 41,451.70 41,452.30 745.7K
11:40 41,453.30 41,466.70 41,451.20 41,451.20 251.7K
11:45 41,455.10 41,467.50 41,448.40 41,465.70 399.9K
11:50 41,463.30 41,467.60 41,448.20 41,467.60 491.9K
11:55 41,469.10 41,470.50 41,458.00 41,470.50 260.5K
12:00 41,468.90 41,477.40 41,463.00 41,477.40 236.7K
12:05 41,476.10 41,476.90 41,463.30 41,463.30 441.6K
12:10 41,468.90 41,478.50 41,456.30 41,460.40 272.4K
12:15 41,460.10 41,470.10 41,460.10 41,466.30 429.4K
12:20 41,468.10 41,477.10 41,465.20 41,473.50 432.6K
12:25 41,474.30 41,474.30 41,463.30 41,463.70 350.5K
12:30 41,465.60 41,475.10 41,465.00 41,470.00 365.7K
12:35 41,468.70 41,480.20 41,465.20 41,478.90 293.9K
12:40 41,479.60 41,485.80 41,449.60 41,449.60 351.8K
12:45 41,449.30 41,451.70 41,423.30 41,444.00 300.1K
12:50 41,443.70 41,452.80 41,438.80 41,438.80 537.7K
12:55 41,438.10 41,438.50 41,428.80 41,430.50 249.6K
13:00 41,435.20 41,439.10 41,427.40 41,427.70 241.1K
13:05 41,426.90 41,428.70 41,417.60 41,426.70 236.3K
13:10 41,425.40 41,425.40 41,406.00 41,408.90 186.6K
13:15 41,408.90 41,431.90 41,392.50 41,400.70 1,551.4K
13:20 41,404.00 41,409.50 41,394.10 41,394.60 230.9K
13:25 41,393.50 41,393.50 41,383.30 41,383.30 217.4K
13:30 41,382.10 41,397.60 41,375.40 41,395.30 173.7K
13:35 41,393.60 41,393.70 41,371.60 41,371.60 227.1K
13:40 41,370.00 41,376.50 41,340.90 41,343.20 344.7K
13:45 41,343.30 41,343.30 41,308.70 41,308.80 374.5K
13:50 41,313.00 41,320.60 41,299.90 41,299.90 244.9K
13:55 41,300.60 41,305.20 41,286.30 41,286.50 390.8K
14:00 41,284.80 41,285.70 41,259.70 41,266.80 365.5K
14:05 41,265.20 41,280.50 41,262.00 41,274.50 262.4K
14:10 41,274.40 41,299.10 41,274.40 41,282.00 275.8K
14:15 41,285.60 41,302.10 41,277.60 41,296.60 184.5K
14:20 41,296.60 41,306.90 41,287.30 41,294.80 161.3K
14:25 41,294.20 41,306.00 41,292.90 41,304.00 197.8K
14:30 41,306.90 41,325.80 41,306.90 41,319.10 166.7K
14:35 41,318.70 41,320.70 41,310.20 41,320.50 112.6K
14:40 41,321.00 41,322.40 41,294.20 41,294.50 218.1K
14:45 41,294.40 41,294.40 41,276.10 41,289.10 173.0K
14:50 41,286.30 41,290.10 41,277.60 41,287.30 528.4K
14:55 41,285.60 41,297.30 41,272.10 41,296.60 288.6K
15:00 41,299.80 41,312.40 41,299.20 41,307.50 148.0K
15:05 41,307.50 41,312.90 41,298.50 41,304.30 193.0K
15:10 41,304.10 41,314.10 41,301.00 41,314.10 295.5K
15:15 41,314.60 41,321.30 41,301.10 41,301.10 311.8K
15:20 41,300.80 41,321.40 41,300.80 41,314.40 126.0K
15:25 41,311.70 41,321.10 41,311.50 41,321.10 147.2K
15:30 41,328.80 41,328.80 41,292.80 41,293.30 637.1K
15:35 41,291.50 41,307.20 41,289.70 41,299.50 407.0K
15:40 41,300.80 41,328.90 41,300.40 41,325.90 881.6K
15:45 41,327.30 41,345.80 41,327.30 41,345.80 614.2K
15:50 41,350.90 41,350.90 41,326.00 41,335.60 419.3K
15:55 41,338.30 41,345.80 41,332.80 41,334.90 305.2K
16:00 41,342.20 41,343.70 41,330.50 41,337.30 413.3K
16:05 41,343.10 41,354.30 41,331.80 41,348.40 467.7K
16:10 41,348.50 41,358.90 41,330.60 41,332.40 1,188.4K
16:15 41,332.40 41,353.50 41,332.40 41,353.50 472.4K
16:20 41,352.10 41,357.80 41,345.50 41,357.10 396.0K
16:25 41,357.80 41,368.50 41,352.80 41,368.50 353.7K
16:30 41,368.90 41,388.30 41,363.20 41,380.10 782.9K
16:35 41,378.80 41,380.30 41,355.80 41,380.30 289.2K
16:40 41,379.80 41,382.80 41,365.10 41,380.70 334.9K
16:45 41,381.50 41,381.50 41,353.60 41,358.40 300.1K
16:50 41,358.00 41,364.40 41,352.10 41,358.00 382.1K
16:55 41,357.70 41,364.10 41,345.20 41,345.40 453.0K
17:00 41,345.70 41,354.40 41,306.90 41,309.30 550.3K
17:05 41,311.10 41,325.30 41,309.40 41,319.70 476.2K
17:10 41,319.60 41,351.10 41,318.20 41,351.10 554.0K
17:15 41,348.70 41,358.10 41,341.90 41,355.30 582.9K
17:20 41,352.50 41,377.20 41,352.50 41,372.30 802.8K
17:25 41,376.40 41,385.20 41,371.20 41,383.20 1,588.0K
17:35 41,390.50 41,390.50 41,390.50 41,390.50 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