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 40,845.20 40,941.60 40,843.60 40,941.60 5,072.1K
09:05 40,933.50 40,935.80 40,878.20 40,911.40 1,397.8K
09:10 40,910.10 40,910.10 40,848.00 40,860.70 1,391.2K
09:15 40,869.10 40,905.10 40,868.40 40,881.70 823.7K
09:20 40,881.00 40,925.20 40,881.00 40,924.30 664.1K
09:25 40,924.70 40,930.80 40,899.40 40,912.20 648.8K
09:30 40,913.90 40,917.90 40,862.10 40,878.40 758.8K
09:35 40,880.30 40,918.60 40,876.90 40,913.90 511.7K
09:40 40,910.90 40,922.80 40,895.90 40,922.80 690.8K
09:45 40,919.00 40,922.10 40,875.20 40,891.10 563.3K
09:50 40,890.10 40,891.30 40,787.20 40,789.30 1,106.0K
09:55 40,788.00 40,796.80 40,764.00 40,764.00 693.9K
10:00 40,758.20 40,764.00 40,659.50 40,681.30 1,692.7K
10:05 40,682.40 40,709.70 40,682.40 40,700.70 437.3K
10:10 40,704.40 40,771.20 40,704.40 40,758.30 624.9K
10:15 40,753.00 40,756.90 40,706.20 40,716.30 562.4K
10:20 40,717.00 40,728.60 40,687.40 40,698.00 689.5K
10:25 40,696.50 40,708.70 40,687.00 40,695.70 513.8K
10:30 40,690.40 40,700.40 40,665.10 40,674.20 696.0K
10:35 40,674.40 40,679.20 40,657.60 40,669.00 529.9K
10:40 40,669.50 40,710.50 40,669.50 40,688.20 567.7K
10:45 40,687.00 40,733.70 40,682.30 40,730.70 602.9K
10:50 40,728.20 40,730.40 40,721.00 40,727.90 336.3K
10:55 40,734.90 40,749.50 40,727.20 40,727.20 380.0K
11:00 40,719.80 40,727.00 40,708.80 40,724.30 310.6K
11:05 40,726.80 40,732.50 40,721.30 40,728.30 254.0K
11:10 40,729.10 40,766.70 40,728.60 40,730.00 903.0K
11:15 40,730.30 40,743.70 40,725.50 40,732.80 441.9K
11:20 40,731.90 40,733.90 40,683.10 40,683.80 362.2K
11:25 40,684.50 40,689.60 40,657.40 40,659.10 450.9K
11:30 40,652.60 40,672.30 40,649.40 40,672.30 509.7K
11:35 40,672.50 40,700.70 40,660.90 40,660.90 569.3K
11:40 40,660.20 40,660.60 40,615.80 40,623.10 536.4K
11:45 40,624.70 40,625.20 40,608.00 40,616.70 597.1K
11:50 40,610.00 40,611.30 40,592.70 40,605.90 541.9K
11:55 40,603.20 40,628.60 40,602.90 40,615.90 397.2K
12:00 40,614.50 40,618.20 40,597.10 40,599.30 610.8K
12:05 40,597.80 40,606.70 40,596.80 40,601.20 259.6K
12:10 40,606.00 40,606.00 40,581.80 40,582.50 489.8K
12:15 40,587.00 40,591.70 40,568.60 40,580.40 709.7K
12:20 40,576.40 40,579.90 40,542.90 40,546.10 514.0K
12:25 40,543.00 40,575.70 40,543.00 40,573.80 494.8K
12:30 40,572.60 40,605.30 40,572.60 40,600.40 423.0K
12:35 40,600.80 40,643.40 40,600.80 40,635.20 387.8K
12:40 40,635.20 40,640.00 40,618.10 40,620.30 758.4K
12:45 40,624.00 40,669.00 40,624.00 40,669.00 484.3K
12:50 40,667.20 40,692.90 40,667.20 40,683.80 506.2K
12:55 40,684.40 40,688.90 40,668.30 40,675.20 348.0K
13:00 40,677.80 40,696.50 40,674.30 40,688.90 386.0K
13:05 40,688.40 40,696.30 40,684.70 40,696.30 219.3K
13:10 40,698.00 40,725.50 40,698.00 40,714.60 443.2K
13:15 40,714.10 40,719.40 40,707.10 40,719.40 225.2K
13:20 40,722.60 40,727.70 40,716.70 40,726.50 361.3K
13:25 40,724.60 40,724.60 40,704.40 40,707.90 553.6K
13:30 40,704.10 40,713.50 40,697.90 40,711.50 325.9K
13:35 40,711.70 40,722.40 40,690.90 40,692.50 719.7K
13:40 40,690.90 40,734.80 40,690.90 40,734.80 431.2K
13:45 40,736.00 40,755.30 40,730.40 40,755.20 398.1K
13:50 40,755.20 40,760.60 40,729.60 40,744.90 558.5K
13:55 40,745.30 40,747.80 40,727.60 40,731.40 305.5K
14:00 40,732.10 40,766.40 40,732.10 40,762.70 274.7K
14:05 40,766.00 40,772.60 40,763.70 40,772.50 418.1K
14:10 40,773.10 40,801.80 40,773.00 40,801.80 207.3K
14:15 40,800.30 40,814.00 40,786.60 40,812.10 506.4K
14:20 40,812.20 40,814.20 40,795.50 40,795.90 295.7K
14:25 40,797.70 40,811.60 40,796.80 40,806.60 395.8K
14:30 40,812.80 40,825.90 40,809.00 40,820.00 598.0K
14:35 40,819.00 40,831.00 40,811.80 40,818.90 256.1K
14:40 40,821.40 40,852.60 40,821.40 40,849.80 196.4K
14:45 40,854.30 40,854.40 40,825.00 40,826.80 525.7K
14:50 40,826.00 40,842.40 40,820.20 40,826.00 478.5K
14:55 40,826.70 40,839.20 40,820.30 40,839.20 361.7K
15:00 40,840.70 40,881.40 40,839.00 40,869.10 791.5K
15:05 40,868.80 40,875.10 40,860.00 40,867.80 446.2K
15:10 40,866.00 40,874.30 40,862.90 40,865.60 276.9K
15:15 40,861.50 40,872.20 40,854.60 40,870.00 367.3K
15:20 40,869.10 40,877.60 40,860.50 40,876.70 423.3K
15:25 40,875.10 40,885.60 40,865.80 40,884.10 1,021.9K
15:30 40,871.70 40,890.40 40,868.80 40,876.90 704.7K
15:35 40,875.80 40,884.90 40,867.60 40,880.60 416.5K
15:40 40,881.60 40,914.80 40,875.50 40,914.80 582.4K
15:45 40,915.90 40,925.10 40,886.50 40,899.70 546.6K
15:50 40,899.90 40,929.70 40,897.90 40,928.00 741.1K
15:55 40,935.00 40,937.60 40,909.70 40,929.00 562.1K
16:00 40,947.00 40,969.10 40,937.90 40,952.60 1,536.5K
16:05 40,960.20 40,978.90 40,960.20 40,978.60 606.6K
16:10 40,975.70 40,979.80 40,957.50 40,978.20 427.6K
16:15 40,977.00 41,033.10 40,976.20 41,028.80 689.9K
16:20 41,027.20 41,027.60 41,013.10 41,022.50 373.3K
16:25 41,023.00 41,034.50 41,018.00 41,029.30 544.4K
16:30 41,033.90 41,042.40 41,029.80 41,032.70 882.6K
16:35 41,030.20 41,038.30 41,021.60 41,033.10 526.9K
16:40 41,035.70 41,049.90 41,027.50 41,033.80 751.2K
16:45 41,033.50 41,053.70 41,032.90 41,043.60 608.4K
16:50 41,043.60 41,044.10 41,005.10 41,009.00 701.0K
16:55 41,008.60 41,031.00 41,008.60 41,017.80 714.5K
17:00 41,022.30 41,050.10 41,022.30 41,030.80 576.2K
17:05 41,030.90 41,038.80 41,017.50 41,038.80 1,167.3K
17:10 41,034.30 41,040.90 41,025.50 41,029.80 905.5K
17:15 41,029.00 41,033.10 40,975.90 40,986.80 1,296.1K
17:20 40,982.10 40,984.30 40,937.00 40,938.40 1,285.4K
17:25 40,932.70 40,939.50 40,912.10 40,922.70 1,282.9K
17:35 40,921.80 40,921.80 40,921.80 40,921.80 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