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 41,113.60 41,178.70 41,026.00 41,047.30 3,936.6K
09:05 41,047.30 41,180.70 41,047.30 41,076.30 1,696.2K
09:10 41,085.70 41,125.00 41,071.60 41,072.30 1,036.0K
09:15 41,064.30 41,070.40 41,024.40 41,037.90 1,086.8K
09:20 41,034.80 41,035.40 40,969.50 40,984.40 777.5K
09:25 40,979.10 40,979.10 40,927.20 40,946.20 866.4K
09:30 40,954.00 40,954.00 40,895.60 40,895.60 1,092.4K
09:35 40,892.10 40,969.60 40,891.60 40,965.10 546.6K
09:40 40,964.00 40,975.30 40,950.50 40,960.80 489.0K
09:45 40,950.00 40,974.10 40,941.20 40,974.10 463.9K
09:50 40,962.70 40,979.20 40,942.40 40,950.30 429.4K
09:55 40,949.40 41,016.00 40,949.20 41,015.80 392.1K
10:00 41,011.10 41,014.40 40,980.60 41,013.10 384.3K
10:05 41,015.20 41,046.60 41,014.30 41,046.60 388.1K
10:10 41,045.90 41,056.10 41,036.20 41,040.80 489.6K
10:15 41,043.20 41,068.40 41,043.20 41,049.20 429.0K
10:20 41,049.80 41,050.50 41,032.90 41,037.00 328.1K
10:25 41,038.10 41,048.50 41,031.80 41,047.80 276.9K
10:30 41,046.80 41,046.80 41,029.20 41,041.00 225.9K
10:35 41,043.00 41,048.50 40,990.50 41,001.10 453.4K
10:40 41,002.00 41,017.30 41,002.00 41,014.50 251.7K
10:45 41,012.50 41,040.60 41,002.80 41,040.60 379.1K
10:50 41,039.30 41,097.50 41,038.70 41,093.90 702.6K
10:55 41,094.90 41,095.50 41,066.10 41,069.10 359.3K
11:00 41,071.40 41,084.50 41,062.50 41,082.30 301.6K
11:05 41,077.40 41,082.30 41,053.40 41,072.80 362.0K
11:10 41,073.50 41,136.40 41,072.00 41,136.40 365.9K
11:15 41,136.80 41,163.20 41,128.50 41,152.80 410.2K
11:20 41,155.90 41,155.90 41,110.50 41,113.20 405.3K
11:25 41,111.60 41,147.10 41,111.60 41,147.10 207.5K
11:30 41,150.40 41,167.50 41,132.80 41,136.20 402.3K
11:35 41,137.90 41,139.60 41,122.10 41,123.30 255.5K
11:40 41,126.40 41,139.50 41,113.60 41,113.70 773.3K
11:45 41,120.90 41,121.90 41,091.70 41,091.70 716.2K
11:50 41,091.50 41,093.70 41,075.40 41,077.60 502.8K
11:55 41,081.20 41,098.50 41,080.70 41,095.60 312.8K
12:00 41,096.30 41,108.60 41,072.20 41,072.40 553.8K
12:05 41,070.30 41,092.70 41,065.90 41,082.60 243.7K
12:10 41,083.30 41,105.30 41,082.60 41,103.80 240.5K
12:15 41,103.40 41,107.60 41,097.30 41,102.40 231.9K
12:20 41,104.20 41,121.40 41,102.30 41,116.40 303.6K
12:25 41,117.80 41,118.10 41,089.50 41,094.00 249.1K
12:30 41,094.30 41,094.30 41,067.20 41,074.40 258.9K
12:35 41,075.40 41,079.60 41,065.50 41,069.70 247.0K
12:40 41,069.70 41,094.40 41,052.50 41,083.40 951.1K
12:45 41,085.50 41,091.50 41,077.40 41,079.40 201.0K
12:50 41,080.00 41,096.80 41,075.00 41,095.70 319.7K
12:55 41,094.80 41,097.00 41,068.70 41,072.20 446.5K
13:00 41,076.20 41,092.40 41,072.50 41,086.30 198.4K
13:05 41,086.10 41,095.60 41,065.30 41,070.60 263.3K
13:10 41,063.60 41,066.40 41,055.80 41,062.30 200.9K
13:15 41,058.90 41,062.60 41,033.80 41,043.00 440.8K
13:20 41,043.00 41,043.00 41,027.40 41,039.30 301.9K
13:25 41,038.70 41,047.50 41,030.00 41,047.30 177.6K
13:30 41,049.50 41,069.10 41,049.50 41,050.10 331.6K
13:35 41,049.80 41,059.30 41,041.20 41,044.30 295.5K
13:40 41,044.70 41,082.00 41,041.50 41,075.50 245.2K
13:45 41,069.00 41,081.40 41,065.80 41,072.90 184.9K
13:50 41,073.90 41,090.10 41,070.30 41,078.10 170.1K
13:55 41,081.60 41,114.60 41,081.60 41,109.10 748.4K
14:00 41,112.10 41,165.60 41,057.10 41,165.60 3,341.4K
14:05 41,164.00 41,171.20 41,078.80 41,087.90 473.4K
14:10 41,084.50 41,095.60 41,076.80 41,076.80 162.9K
14:15 41,076.60 41,077.30 41,047.20 41,067.80 251.9K
14:20 41,070.30 41,076.00 41,048.40 41,049.90 136.6K
14:25 41,053.10 41,097.20 41,051.10 41,080.70 261.0K
14:30 41,158.60 41,158.60 41,129.10 41,145.90 1,492.4K
14:35 41,138.60 41,166.80 41,126.10 41,137.50 325.3K
14:40 41,138.90 41,170.20 41,134.00 41,150.10 222.6K
14:45 41,143.40 41,149.50 41,105.20 41,113.70 311.0K
14:50 41,114.30 41,135.00 41,110.10 41,129.00 381.6K
14:55 41,129.20 41,139.10 41,123.20 41,131.30 139.2K
15:00 41,132.80 41,133.10 41,100.40 41,104.80 503.1K
15:05 41,104.30 41,104.30 41,064.20 41,065.10 398.9K
15:10 41,063.80 41,095.50 41,059.00 41,084.00 286.1K
15:15 41,086.20 41,092.10 41,071.10 41,075.00 244.6K
15:20 41,076.40 41,080.60 41,053.40 41,068.30 234.1K
15:25 41,066.90 41,070.90 41,044.20 41,044.20 254.9K
15:30 41,044.40 41,047.40 40,991.70 41,005.70 884.6K
15:35 41,004.80 41,009.40 40,943.50 40,974.60 1,481.4K
15:40 40,970.80 41,035.60 40,962.80 40,979.80 841.8K
15:45 40,975.30 41,050.20 40,975.30 41,031.10 566.4K
15:50 41,032.10 41,065.20 41,030.50 41,060.40 280.8K
15:55 41,062.50 41,107.80 41,062.30 41,093.20 392.7K
16:00 41,100.90 41,130.40 41,085.60 41,087.50 795.3K
16:05 41,092.80 41,119.70 41,090.60 41,118.60 720.2K
16:10 41,119.90 41,124.90 41,103.60 41,124.90 412.5K
16:15 41,125.70 41,137.30 41,120.90 41,124.40 327.9K
16:20 41,123.70 41,136.10 41,095.40 41,096.00 338.1K
16:25 41,100.20 41,119.20 41,093.90 41,115.60 389.1K
16:30 41,112.60 41,146.30 41,112.60 41,142.80 398.7K
16:35 41,141.50 41,146.90 41,123.30 41,140.80 344.4K
16:40 41,138.60 41,151.70 41,121.80 41,151.70 415.8K
16:45 41,151.70 41,152.70 41,120.60 41,134.50 354.7K
16:50 41,132.90 41,147.10 41,121.20 41,128.10 432.2K
16:55 41,125.10 41,129.80 41,111.60 41,112.00 665.2K
17:00 41,110.50 41,129.00 41,108.60 41,125.20 445.8K
17:05 41,121.50 41,123.20 41,066.20 41,099.10 2,156.4K
17:10 41,095.20 41,108.70 41,085.90 41,101.10 668.4K
17:15 41,101.50 41,113.30 41,086.90 41,098.30 479.4K
17:20 41,100.70 41,105.60 41,081.00 41,102.30 863.4K
17:25 41,101.20 41,101.20 41,058.70 41,060.00 854.8K
17:35 41,053.10 41,053.10 41,053.10 41,053.10 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