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 40,283.30 40,407.00 40,283.30 40,385.00 3,637.2K
09:05 40,382.60 40,389.40 40,346.20 40,380.50 874.9K
09:10 40,375.70 40,415.30 40,370.90 40,407.80 1,075.5K
09:15 40,399.40 40,399.40 40,340.00 40,340.80 1,066.1K
09:20 40,344.80 40,349.40 40,309.70 40,318.10 672.3K
09:25 40,318.90 40,357.00 40,317.80 40,342.80 576.1K
09:30 40,359.60 40,365.10 40,322.00 40,338.80 731.6K
09:35 40,331.30 40,338.40 40,313.30 40,325.90 530.3K
09:40 40,325.20 40,371.80 40,320.40 40,351.00 577.8K
09:45 40,358.10 40,360.80 40,325.60 40,336.20 507.2K
09:50 40,339.30 40,342.70 40,305.70 40,307.60 525.3K
09:55 40,307.80 40,329.60 40,300.00 40,328.50 427.6K
10:00 40,329.40 40,356.40 40,322.50 40,342.30 921.7K
10:05 40,342.50 40,367.00 40,341.80 40,361.30 666.5K
10:10 40,360.00 40,385.80 40,360.00 40,375.60 451.4K
10:15 40,373.60 40,373.60 40,349.60 40,369.10 623.4K
10:20 40,369.50 40,387.20 40,359.20 40,375.60 496.7K
10:25 40,375.50 40,375.70 40,342.40 40,370.20 814.4K
10:30 40,370.70 40,371.20 40,352.80 40,355.60 660.0K
10:35 40,354.70 40,365.50 40,350.90 40,357.80 257.3K
10:40 40,355.80 40,364.20 40,348.70 40,348.70 348.7K
10:45 40,348.60 40,357.60 40,320.60 40,320.60 443.4K
10:50 40,320.70 40,329.90 40,294.60 40,304.40 547.4K
10:55 40,304.50 40,305.60 40,296.50 40,299.90 398.5K
11:00 40,302.30 40,303.10 40,283.90 40,289.70 310.8K
11:05 40,288.40 40,297.10 40,278.60 40,284.80 356.1K
11:10 40,283.60 40,305.30 40,282.70 40,300.70 781.0K
11:15 40,300.30 40,304.20 40,280.20 40,281.80 365.3K
11:20 40,281.30 40,289.60 40,280.90 40,287.10 178.3K
11:25 40,282.10 40,282.10 40,259.70 40,262.80 257.4K
11:30 40,262.80 40,273.70 40,256.10 40,266.50 243.9K
11:35 40,268.50 40,271.50 40,250.90 40,250.90 328.9K
11:40 40,250.80 40,271.10 40,246.30 40,271.10 302.9K
11:45 40,270.80 40,274.10 40,264.70 40,271.00 296.9K
11:50 40,270.10 40,299.90 40,269.30 40,294.90 423.6K
11:55 40,295.10 40,305.20 40,294.00 40,304.60 484.7K
12:00 40,306.40 40,331.70 40,306.40 40,331.50 566.8K
12:05 40,331.80 40,335.50 40,321.50 40,330.90 390.9K
12:10 40,334.30 40,335.80 40,323.60 40,323.60 279.9K
12:15 40,321.80 40,322.70 40,296.60 40,305.80 341.0K
12:20 40,304.70 40,315.20 40,300.80 40,315.20 425.6K
12:25 40,316.90 40,323.60 40,301.10 40,301.50 280.2K
12:30 40,302.50 40,304.90 40,282.80 40,287.00 382.1K
12:35 40,286.90 40,287.50 40,258.00 40,258.00 402.5K
12:40 40,256.40 40,263.50 40,248.40 40,254.20 439.6K
12:45 40,256.10 40,259.50 40,246.30 40,252.90 343.4K
12:50 40,254.80 40,260.70 40,199.10 40,200.80 469.9K
12:55 40,199.60 40,211.60 40,193.80 40,207.60 440.5K
13:00 40,206.30 40,212.10 40,193.50 40,203.30 566.0K
13:05 40,205.30 40,234.50 40,198.00 40,234.20 249.1K
13:10 40,234.90 40,285.20 40,232.30 40,277.00 496.1K
13:15 40,277.40 40,305.10 40,277.40 40,304.30 304.2K
13:20 40,303.60 40,306.40 40,273.20 40,274.80 420.7K
13:25 40,274.30 40,274.30 40,246.70 40,255.10 636.2K
13:30 40,256.10 40,264.10 40,247.30 40,252.00 317.7K
13:35 40,253.90 40,253.90 40,232.20 40,232.20 359.1K
13:40 40,233.20 40,233.20 40,208.50 40,212.10 223.9K
13:45 40,213.90 40,216.40 40,205.10 40,216.30 377.8K
13:50 40,216.80 40,241.70 40,216.80 40,239.60 215.4K
13:55 40,239.30 40,256.60 40,235.80 40,256.60 358.9K
14:00 40,256.50 40,258.60 40,242.50 40,242.50 316.7K
14:05 40,242.30 40,242.30 40,217.90 40,221.00 435.2K
14:10 40,220.60 40,228.90 40,202.60 40,202.60 304.0K
14:15 40,201.70 40,202.00 40,172.10 40,180.10 335.7K
14:20 40,180.20 40,196.10 40,180.20 40,186.20 288.8K
14:25 40,185.30 40,194.40 40,177.60 40,190.20 399.3K
14:30 40,192.10 40,211.50 40,136.70 40,140.70 762.7K
14:35 40,142.70 40,185.40 40,126.50 40,183.30 941.8K
14:40 40,182.70 40,190.00 40,146.70 40,146.70 283.8K
14:45 40,150.70 40,160.60 40,132.40 40,158.90 671.2K
14:50 40,159.80 40,160.00 40,115.00 40,119.00 364.1K
14:55 40,119.80 40,138.60 40,119.80 40,133.90 292.6K
15:00 40,127.80 40,141.80 40,120.90 40,141.80 411.4K
15:05 40,142.90 40,155.70 40,137.40 40,139.20 346.3K
15:10 40,141.20 40,171.40 40,141.20 40,165.10 226.2K
15:15 40,165.60 40,175.80 40,159.50 40,165.30 286.2K
15:20 40,166.90 40,180.50 40,163.40 40,174.20 317.8K
15:25 40,177.10 40,183.50 40,170.50 40,182.90 333.6K
15:30 40,182.30 40,198.50 40,154.30 40,198.20 584.1K
15:35 40,204.70 40,237.80 40,204.30 40,234.10 591.2K
15:40 40,233.90 40,243.50 40,214.30 40,214.30 322.6K
15:45 40,212.80 40,213.00 40,154.90 40,163.00 606.2K
15:50 40,163.80 40,209.90 40,163.80 40,204.20 419.8K
15:55 40,205.50 40,211.60 40,174.20 40,188.00 392.0K
16:00 40,192.80 40,202.90 40,189.70 40,196.20 464.4K
16:05 40,193.50 40,209.50 40,185.10 40,185.90 300.5K
16:10 40,186.90 40,189.30 40,178.70 40,187.20 403.1K
16:15 40,188.50 40,208.10 40,188.50 40,196.30 458.7K
16:20 40,199.00 40,199.90 40,144.30 40,145.20 486.5K
16:25 40,140.70 40,176.50 40,140.70 40,171.50 278.3K
16:30 40,171.10 40,206.10 40,171.10 40,205.30 569.0K
16:35 40,211.40 40,236.70 40,209.20 40,227.70 655.1K
16:40 40,224.70 40,243.10 40,221.70 40,240.80 298.9K
16:45 40,239.60 40,249.30 40,237.60 40,249.00 320.6K
16:50 40,248.90 40,260.60 40,239.90 40,252.60 829.5K
16:55 40,252.40 40,258.40 40,227.80 40,227.80 687.4K
17:00 40,227.60 40,227.60 40,209.10 40,217.60 1,208.0K
17:05 40,217.70 40,231.80 40,213.70 40,224.40 1,211.5K
17:10 40,226.30 40,226.30 40,190.00 40,199.30 860.8K
17:15 40,200.00 40,208.20 40,199.50 40,204.80 718.3K
17:20 40,206.90 40,218.00 40,204.80 40,205.50 767.0K
17:25 40,207.20 40,208.20 40,194.50 40,205.50 1,134.4K
17:35 40,191.50 40,191.50 40,191.50 40,191.50 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