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 40,826.20 40,910.30 40,760.70 40,857.80 10,291.1K
09:05 40,858.10 40,872.40 40,799.70 40,850.40 3,309.6K
09:10 40,842.60 40,886.60 40,833.60 40,859.00 2,434.5K
09:15 40,832.40 40,832.40 40,753.80 40,753.80 2,639.1K
09:20 40,745.90 40,754.30 40,709.00 40,742.00 1,912.6K
09:25 40,745.00 40,756.80 40,708.20 40,711.30 2,225.9K
09:30 40,713.30 40,714.10 40,652.70 40,689.20 1,743.1K
09:35 40,674.40 40,721.20 40,659.80 40,721.20 1,486.7K
09:40 40,728.00 40,759.60 40,722.10 40,729.30 879.7K
09:45 40,736.20 40,772.80 40,736.20 40,764.90 965.5K
09:50 40,770.50 40,776.90 40,618.40 40,646.20 1,372.8K
09:55 40,637.80 40,734.00 40,627.10 40,734.00 1,169.9K
10:00 40,739.40 40,743.70 40,611.40 40,611.40 1,219.3K
10:05 40,613.10 40,633.50 40,609.30 40,633.50 475.3K
10:10 40,634.20 40,691.00 40,632.10 40,690.30 580.1K
10:15 40,690.70 40,740.80 40,679.80 40,740.80 776.8K
10:20 40,738.70 40,773.70 40,730.60 40,772.80 1,539.7K
10:25 40,773.30 40,820.20 40,773.00 40,820.20 727.1K
10:30 40,824.90 40,824.90 40,764.00 40,764.00 788.1K
10:35 40,763.40 40,763.40 40,728.70 40,732.10 689.0K
10:40 40,733.50 40,733.50 40,712.80 40,730.60 596.5K
10:45 40,732.90 40,759.40 40,732.90 40,751.30 895.2K
10:50 40,752.60 40,798.80 40,747.10 40,787.10 684.8K
10:55 40,786.50 40,786.50 40,763.40 40,774.70 715.2K
11:00 40,776.80 40,817.40 40,776.80 40,816.70 805.2K
11:05 40,821.70 40,831.60 40,803.20 40,807.90 962.8K
11:10 40,806.50 40,807.40 40,776.90 40,804.30 504.7K
11:15 40,808.20 40,809.50 40,782.30 40,802.30 666.4K
11:20 40,802.30 40,849.50 40,800.00 40,849.50 1,144.9K
11:25 40,848.70 40,865.10 40,835.20 40,850.30 995.2K
11:30 40,847.00 40,897.50 40,845.00 40,894.00 1,511.3K
11:35 40,894.20 40,907.10 40,871.20 40,871.20 852.0K
11:40 40,871.00 40,874.20 40,853.60 40,873.30 670.4K
11:45 40,875.00 40,881.90 40,862.50 40,875.90 656.5K
11:50 40,874.10 40,879.30 40,839.10 40,839.10 527.1K
11:55 40,839.50 40,865.10 40,827.10 40,862.90 541.7K
12:00 40,863.60 40,864.10 40,831.50 40,832.20 511.8K
12:05 40,834.00 40,835.50 40,804.00 40,806.90 517.3K
12:10 40,807.80 40,812.50 40,803.60 40,807.60 341.0K
12:15 40,808.50 40,816.70 40,794.30 40,794.30 395.6K
12:20 40,795.40 40,817.00 40,795.40 40,806.30 440.5K
12:25 40,808.20 40,817.30 40,808.20 40,811.30 339.1K
12:30 40,813.30 40,813.30 40,788.90 40,794.40 381.2K
12:35 40,791.00 40,792.10 40,778.80 40,788.50 419.7K
12:40 40,795.80 40,802.60 40,783.70 40,799.80 361.1K
12:45 40,800.10 40,813.10 40,797.20 40,813.10 262.6K
12:50 40,813.80 40,855.00 40,812.20 40,851.80 373.1K
12:55 40,851.50 40,870.20 40,851.20 40,866.30 646.4K
13:00 40,864.50 40,866.90 40,845.50 40,853.80 218.0K
13:05 40,853.70 40,866.70 40,844.00 40,844.00 348.3K
13:10 40,838.20 40,854.90 40,828.00 40,854.90 348.7K
13:15 40,857.00 40,861.50 40,795.20 40,801.90 431.4K
13:20 40,801.30 40,828.90 40,798.40 40,823.90 266.4K
13:25 40,823.80 40,869.60 40,822.30 40,869.60 535.6K
13:30 40,871.60 40,886.20 40,871.60 40,877.50 730.4K
13:35 40,876.50 40,877.10 40,866.80 40,871.90 217.5K
13:40 40,868.30 40,877.60 40,865.60 40,866.50 197.9K
13:45 40,866.30 40,888.50 40,860.00 40,888.50 206.4K
13:50 40,891.00 40,913.80 40,891.00 40,913.80 290.0K
13:55 40,911.60 40,919.10 40,909.60 40,911.70 294.4K
14:00 40,910.70 40,920.50 40,909.20 40,916.90 352.7K
14:05 40,917.40 40,936.00 40,915.40 40,936.00 315.2K
14:10 40,939.60 40,952.90 40,938.70 40,939.90 323.8K
14:15 40,939.80 40,940.60 40,923.00 40,926.50 191.0K
14:20 40,924.40 40,942.50 40,924.40 40,936.90 465.8K
14:25 40,936.60 40,938.50 40,921.00 40,925.20 329.5K
14:30 40,924.10 40,963.20 40,887.40 40,904.60 3,280.0K
14:35 40,908.00 40,923.80 40,891.60 40,891.60 416.5K
14:40 40,910.90 40,926.80 40,847.60 40,850.50 3,308.0K
14:45 40,856.60 40,857.70 40,794.70 40,794.70 2,198.1K
14:50 40,799.70 40,831.50 40,796.10 40,813.00 1,688.0K
14:55 40,813.90 40,847.80 40,803.20 40,847.80 1,143.5K
15:00 40,851.00 40,854.00 40,833.70 40,839.80 1,463.3K
15:05 40,840.10 40,848.60 40,817.80 40,848.60 1,425.5K
15:10 40,854.80 40,874.80 40,835.40 40,873.70 2,522.6K
15:15 40,876.60 40,889.80 40,860.90 40,866.60 1,398.7K
15:20 40,866.60 40,866.60 40,846.30 40,848.10 851.5K
15:25 40,844.50 40,844.50 40,830.00 40,830.00 741.5K
15:30 40,835.30 40,844.00 40,809.90 40,814.80 1,231.3K
15:35 40,814.00 40,843.60 40,805.40 40,835.50 1,056.0K
15:40 40,834.50 40,856.10 40,834.20 40,842.70 984.9K
15:45 40,841.80 40,862.00 40,825.70 40,834.40 753.2K
15:50 40,821.40 40,821.40 40,797.60 40,800.50 771.0K
15:55 40,803.00 40,805.30 40,772.40 40,778.40 683.9K
16:00 40,787.30 40,787.30 40,749.40 40,756.90 1,325.7K
16:05 40,758.00 40,783.20 40,725.90 40,768.30 758.5K
16:10 40,773.60 40,792.10 40,772.10 40,777.90 508.9K
16:15 40,781.20 40,792.30 40,780.00 40,792.30 664.8K
16:20 40,791.80 40,806.60 40,785.60 40,802.90 978.0K
16:25 40,801.90 40,822.00 40,801.30 40,817.30 860.3K
16:30 40,820.60 40,820.60 40,805.50 40,812.30 886.2K
16:35 40,812.60 40,845.40 40,808.60 40,829.00 729.3K
16:40 40,830.70 40,837.20 40,812.00 40,834.50 907.5K
16:45 40,842.80 40,853.60 40,841.00 40,849.20 576.0K
16:50 40,849.50 40,849.50 40,800.10 40,819.50 580.0K
16:55 40,821.00 40,832.00 40,789.10 40,794.00 605.2K
17:00 40,789.60 40,813.20 40,786.80 40,792.00 871.7K
17:05 40,791.50 40,800.10 40,770.80 40,776.40 1,041.7K
17:10 40,775.70 40,803.00 40,772.40 40,784.00 1,384.0K
17:15 40,784.00 40,828.30 40,784.00 40,827.50 1,365.8K
17:20 40,826.00 40,830.20 40,805.00 40,821.30 1,369.0K
17:25 40,821.10 40,828.40 40,814.60 40,828.40 1,379.0K
17:35 40,816.20 40,816.20 40,816.20 40,816.20 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