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 40,036.30 40,073.00 39,993.60 40,010.10 12,117.4K
09:05 39,981.60 40,087.70 39,951.20 40,087.70 2,546.3K
09:10 40,115.70 40,131.50 40,086.20 40,102.60 1,545.2K
09:15 40,049.30 40,098.60 40,020.30 40,098.60 1,713.5K
09:20 40,096.30 40,139.50 40,094.00 40,128.80 1,659.3K
09:25 40,119.40 40,198.50 40,108.00 40,198.50 1,122.3K
09:30 40,205.20 40,224.00 40,178.60 40,178.60 1,445.2K
09:35 40,177.60 40,202.70 40,169.00 40,189.90 834.4K
09:40 40,190.90 40,259.80 40,180.50 40,257.20 708.5K
09:45 40,263.20 40,263.20 40,229.20 40,236.70 612.7K
09:50 40,237.90 40,286.50 40,234.90 40,274.40 583.2K
09:55 40,278.10 40,339.80 40,278.10 40,328.10 764.4K
10:00 40,333.10 40,357.60 40,313.20 40,315.50 734.1K
10:05 40,321.40 40,324.20 40,291.30 40,323.20 629.1K
10:10 40,329.90 40,346.20 40,310.20 40,310.20 483.1K
10:15 40,309.10 40,309.10 40,251.90 40,279.20 571.0K
10:20 40,284.80 40,313.00 40,283.00 40,308.40 464.6K
10:25 40,308.70 40,313.10 40,297.20 40,298.80 634.0K
10:30 40,304.70 40,330.40 40,304.70 40,325.90 858.2K
10:35 40,325.90 40,343.70 40,319.50 40,336.80 528.8K
10:40 40,336.60 40,349.20 40,316.90 40,336.80 545.6K
10:45 40,338.80 40,349.10 40,332.10 40,345.20 427.4K
10:50 40,347.20 40,361.10 40,329.70 40,340.10 750.9K
10:55 40,343.30 40,352.70 40,333.70 40,336.80 471.1K
11:00 40,336.90 40,337.00 40,312.40 40,321.20 419.3K
11:05 40,318.50 40,318.50 40,299.30 40,305.00 488.5K
11:10 40,305.20 40,321.60 40,297.30 40,311.00 281.8K
11:15 40,311.20 40,311.20 40,254.30 40,260.00 1,691.9K
11:20 40,260.40 40,297.70 40,260.40 40,291.60 420.3K
11:25 40,291.30 40,291.60 40,247.80 40,249.30 504.0K
11:30 40,247.80 40,253.70 40,223.40 40,223.40 514.4K
11:35 40,219.10 40,220.90 40,199.50 40,206.90 300.0K
11:40 40,206.80 40,222.70 40,199.80 40,206.50 403.1K
11:45 40,207.40 40,217.10 40,202.00 40,212.10 247.3K
11:50 40,211.30 40,224.80 40,209.10 40,224.70 311.4K
11:55 40,224.20 40,226.00 40,216.70 40,219.00 243.0K
12:00 40,218.80 40,218.80 40,166.50 40,174.70 928.7K
12:05 40,173.20 40,233.60 40,172.70 40,222.70 452.5K
12:10 40,220.10 40,275.80 40,209.50 40,234.90 944.7K
12:15 40,235.20 40,238.90 40,199.20 40,210.40 381.8K
12:20 40,208.50 40,226.40 40,207.20 40,211.50 311.8K
12:25 40,210.60 40,242.20 40,210.60 40,235.90 330.6K
12:30 40,237.30 40,237.30 40,221.90 40,226.90 293.5K
12:35 40,230.20 40,254.90 40,230.20 40,245.20 205.2K
12:40 40,246.20 40,246.20 40,220.50 40,221.30 244.3K
12:45 40,220.90 40,243.20 40,220.90 40,239.10 239.9K
12:50 40,242.60 40,259.20 40,242.60 40,259.20 221.2K
12:55 40,259.00 40,269.00 40,210.90 40,211.20 473.1K
13:00 40,202.60 40,239.30 40,197.60 40,238.90 463.9K
13:05 40,238.80 40,244.90 40,222.50 40,222.50 479.8K
13:10 40,223.30 40,227.10 40,206.40 40,218.60 425.1K
13:15 40,218.70 40,219.00 40,198.60 40,201.70 633.4K
13:20 40,201.40 40,206.10 40,174.60 40,178.50 484.7K
13:25 40,177.40 40,181.80 40,159.00 40,164.70 299.9K
13:30 40,162.90 40,171.90 40,161.80 40,165.50 277.6K
13:35 40,164.60 40,167.20 40,122.60 40,122.60 609.5K
13:40 40,116.80 40,117.40 40,094.30 40,099.80 666.8K
13:45 40,101.70 40,101.70 39,983.80 40,029.40 2,164.3K
13:50 40,012.10 40,069.00 39,998.70 40,068.70 549.2K
13:55 40,072.30 40,107.80 40,072.30 40,107.50 314.9K
14:00 40,113.10 40,145.00 40,113.10 40,134.80 519.8K
14:05 40,137.50 40,137.50 40,108.70 40,113.40 400.5K
14:10 40,113.10 40,138.60 40,110.50 40,138.00 319.2K
14:15 40,141.80 40,154.20 40,120.10 40,125.70 282.2K
14:20 40,129.00 40,155.50 40,129.00 40,155.50 273.7K
14:25 40,161.00 40,162.80 40,137.80 40,138.20 223.9K
14:30 40,136.90 40,163.60 40,127.00 40,163.60 349.9K
14:35 40,164.20 40,171.00 40,150.80 40,167.40 271.2K
14:40 40,167.80 40,186.30 40,166.90 40,180.00 129.8K
14:45 40,180.90 40,193.20 40,177.40 40,188.60 348.4K
14:50 40,186.80 40,202.60 40,183.10 40,195.40 296.2K
14:55 40,200.50 40,203.20 40,186.70 40,200.60 263.7K
15:00 40,201.10 40,201.10 40,178.20 40,178.20 367.9K
15:05 40,174.30 40,174.30 40,129.80 40,141.30 770.9K
15:10 40,128.20 40,136.40 40,110.10 40,133.80 376.4K
15:15 40,126.10 40,136.30 40,111.80 40,130.60 364.0K
15:20 40,129.00 40,163.70 40,128.90 40,160.90 294.6K
15:25 40,162.50 40,168.30 40,147.60 40,161.90 399.3K
15:30 40,163.80 40,208.60 40,160.70 40,181.20 998.9K
15:35 40,179.80 40,238.10 40,175.30 40,226.70 456.4K
15:40 40,227.80 40,277.50 40,227.80 40,232.70 624.7K
15:45 40,249.60 40,270.40 40,231.70 40,237.50 531.2K
15:50 40,239.00 40,263.20 40,239.00 40,252.60 463.8K
15:55 40,258.60 40,299.30 40,258.60 40,284.10 488.5K
16:00 40,289.40 40,319.80 40,289.40 40,306.50 1,035.8K
16:05 40,307.20 40,350.80 40,307.20 40,339.40 1,011.5K
16:10 40,336.50 40,351.50 40,334.90 40,351.50 386.1K
16:15 40,360.40 40,368.50 40,345.90 40,352.80 551.7K
16:20 40,352.00 40,364.80 40,343.30 40,359.20 465.2K
16:25 40,360.50 40,362.00 40,338.10 40,338.10 472.6K
16:30 40,339.20 40,347.30 40,302.90 40,302.90 539.3K
16:35 40,302.10 40,302.20 40,273.20 40,275.80 601.7K
16:40 40,266.50 40,291.30 40,265.70 40,269.40 624.8K
16:45 40,269.50 40,279.40 40,250.00 40,257.80 449.4K
16:50 40,256.90 40,281.90 40,256.90 40,269.90 371.8K
16:55 40,270.40 40,272.30 40,242.70 40,246.60 471.2K
17:00 40,247.30 40,270.50 40,244.30 40,261.00 465.4K
17:05 40,260.10 40,266.10 40,251.90 40,253.10 767.1K
17:10 40,256.60 40,301.80 40,256.60 40,297.70 880.7K
17:15 40,299.30 40,308.80 40,295.00 40,307.00 1,135.0K
17:20 40,305.70 40,309.90 40,265.50 40,267.60 811.9K
17:25 40,267.50 40,281.40 40,267.30 40,275.50 875.2K
17:35 40,247.10 40,247.10 40,247.10 40,247.10 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