IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,326.20
最終更新: 2025-09-30
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 41,393.90 41,410.70 41,328.70 41,410.70 4,069.6K
09:05 41,408.20 41,431.30 41,370.80 41,399.30 2,024.6K
09:10 41,396.00 41,423.20 41,357.70 41,414.30 2,001.6K
09:15 41,413.70 41,416.50 41,357.10 41,393.00 1,827.0K
09:20 41,392.20 41,415.20 41,388.10 41,406.60 773.3K
09:25 41,407.40 41,439.80 41,398.40 41,426.10 1,301.0K
09:30 41,431.40 41,479.20 41,431.40 41,475.10 1,251.7K
09:35 41,458.20 41,469.60 41,423.30 41,423.30 710.2K
09:40 41,420.70 41,435.50 41,411.10 41,423.60 623.7K
09:45 41,401.30 41,472.60 41,401.30 41,472.60 900.6K
09:50 41,473.00 41,481.90 41,460.50 41,460.50 616.3K
09:55 41,462.60 41,513.90 41,459.70 41,513.90 515.7K
10:00 41,512.70 41,525.10 41,448.10 41,455.80 522.3K
10:05 41,455.50 41,455.90 41,439.10 41,448.40 680.6K
10:10 41,448.20 41,449.20 41,333.60 41,343.30 1,151.0K
10:15 41,340.50 41,378.40 41,337.10 41,355.70 483.6K
10:20 41,365.60 41,379.80 41,352.10 41,374.70 388.3K
10:25 41,378.00 41,382.30 41,346.80 41,362.40 300.8K
10:30 41,370.90 41,426.60 41,366.80 41,426.00 416.2K
10:35 41,425.20 41,429.30 41,407.20 41,410.60 368.8K
10:40 41,411.60 41,411.60 41,385.20 41,385.20 306.1K
10:45 41,389.00 41,396.40 41,367.00 41,369.40 252.2K
10:50 41,366.70 41,379.60 41,331.50 41,331.50 408.3K
10:55 41,329.90 41,350.60 41,314.60 41,350.60 361.5K
11:00 41,351.80 41,374.90 41,333.70 41,369.80 274.4K
11:05 41,369.00 41,380.80 41,358.20 41,373.80 462.0K
11:10 41,374.00 41,378.70 41,366.00 41,370.20 371.3K
11:15 41,369.90 41,393.50 41,369.90 41,384.70 256.7K
11:20 41,386.00 41,400.00 41,371.10 41,399.70 216.8K
11:25 41,398.40 41,408.90 41,398.10 41,408.20 301.9K
11:30 41,408.70 41,432.40 41,402.30 41,428.60 258.4K
11:35 41,429.00 41,431.90 41,422.70 41,431.50 284.1K
11:40 41,430.80 41,438.20 41,424.40 41,435.70 320.6K
11:45 41,435.90 41,441.40 41,425.90 41,425.90 280.2K
11:50 41,426.00 41,430.50 41,415.00 41,420.30 372.9K
11:55 41,419.50 41,419.50 41,399.40 41,418.10 338.4K
12:00 41,425.60 41,435.80 41,415.50 41,434.10 466.6K
12:05 41,432.70 41,449.70 41,423.40 41,423.40 282.7K
12:10 41,421.60 41,421.60 41,394.50 41,394.50 327.2K
12:15 41,396.70 41,399.90 41,385.60 41,387.00 379.7K
12:20 41,389.20 41,396.80 41,372.90 41,396.80 471.1K
12:25 41,399.70 41,408.90 41,358.20 41,358.20 575.4K
12:30 41,359.30 41,366.10 41,340.80 41,342.50 570.4K
12:35 41,342.40 41,358.80 41,333.50 41,358.80 398.2K
12:40 41,359.30 41,385.10 41,352.20 41,385.10 368.0K
12:45 41,387.10 41,389.50 41,337.40 41,337.40 341.7K
12:50 41,340.00 41,374.80 41,340.00 41,362.80 353.7K
12:55 41,363.60 41,399.70 41,363.60 41,399.70 554.7K
13:00 41,404.00 41,410.50 41,393.70 41,408.70 710.4K
13:05 41,409.10 41,411.30 41,375.20 41,379.50 361.6K
13:10 41,375.20 41,391.00 41,372.60 41,389.70 265.5K
13:15 41,394.40 41,413.80 41,394.40 41,409.90 466.3K
13:20 41,410.30 41,428.80 41,397.20 41,399.00 199.7K
13:25 41,398.20 41,400.60 41,383.30 41,399.50 353.3K
13:30 41,399.50 41,420.10 41,389.60 41,415.80 570.0K
13:35 41,413.00 41,420.00 41,402.70 41,418.20 165.6K
13:40 41,419.20 41,429.50 41,407.60 41,407.60 350.6K
13:45 41,408.20 41,412.70 41,394.80 41,401.90 170.0K
13:50 41,402.20 41,431.60 41,401.80 41,431.60 382.2K
13:55 41,431.90 41,434.10 41,415.00 41,415.00 354.4K
14:00 41,418.40 41,424.00 41,415.00 41,416.80 243.6K
14:05 41,412.70 41,430.70 41,412.70 41,430.70 336.1K
14:10 41,431.30 41,435.20 41,417.60 41,424.50 218.1K
14:15 41,423.40 41,440.20 41,416.40 41,428.50 304.7K
14:20 41,428.80 41,428.80 41,390.20 41,425.30 488.5K
14:25 41,425.80 41,425.80 41,412.70 41,416.60 245.0K
14:30 41,416.50 41,434.30 41,415.10 41,428.50 282.0K
14:35 41,429.60 41,445.60 41,413.70 41,415.50 202.9K
14:40 41,415.00 41,418.10 41,400.20 41,407.90 406.2K
14:45 41,407.90 41,426.00 41,406.60 41,426.00 142.8K
14:50 41,426.80 41,427.30 41,408.60 41,415.20 411.5K
14:55 41,412.30 41,414.60 41,405.50 41,409.00 215.7K
15:00 41,412.60 41,432.20 41,406.10 41,429.80 173.4K
15:05 41,429.20 41,435.90 41,420.20 41,432.90 395.2K
15:10 41,431.60 41,431.60 41,422.90 41,425.00 242.7K
15:15 41,427.40 41,448.00 41,427.30 41,437.10 223.8K
15:20 41,436.90 41,444.20 41,431.20 41,431.20 382.2K
15:25 41,428.50 41,433.00 41,416.90 41,430.90 621.2K
15:30 41,428.70 41,428.70 41,389.60 41,411.10 750.5K
15:35 41,402.70 41,436.90 41,402.30 41,432.60 275.4K
15:40 41,432.90 41,482.70 41,432.90 41,481.60 555.5K
15:45 41,479.80 41,491.30 41,477.40 41,491.00 410.8K
15:50 41,492.50 41,500.50 41,488.40 41,498.70 522.5K
15:55 41,498.20 41,508.70 41,485.60 41,489.40 546.1K
16:00 41,484.30 41,493.40 41,467.90 41,483.70 466.0K
16:05 41,483.50 41,487.20 41,476.30 41,478.70 349.3K
16:10 41,481.50 41,495.40 41,478.70 41,480.40 408.0K
16:15 41,480.20 41,481.60 41,441.80 41,445.00 388.7K
16:20 41,444.40 41,449.50 41,435.20 41,448.90 548.9K
16:25 41,448.00 41,453.40 41,432.10 41,447.40 623.6K
16:30 41,452.30 41,452.30 41,387.60 41,392.40 563.0K
16:35 41,386.50 41,399.00 41,375.80 41,394.50 757.6K
16:40 41,394.00 41,397.00 41,375.20 41,390.80 600.2K
16:45 41,386.10 41,386.10 41,354.00 41,365.70 540.1K
16:50 41,366.50 41,369.40 41,355.70 41,357.90 308.2K
16:55 41,356.70 41,366.10 41,355.00 41,355.10 413.3K
17:00 41,351.70 41,371.50 41,346.00 41,357.20 574.3K
17:05 41,359.10 41,372.00 41,359.10 41,364.40 695.2K
17:10 41,367.90 41,409.80 41,356.50 41,409.80 1,188.1K
17:15 41,401.80 41,425.60 41,400.90 41,425.40 771.0K
17:20 41,425.60 41,428.90 41,414.60 41,420.10 851.1K
17:25 41,420.50 41,444.10 41,417.00 41,417.00 1,265.3K
17:35 41,305.70 41,305.70 41,305.70 41,305.70 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