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 40,369.50 40,406.90 40,360.30 40,403.60 3,671.2K
09:05 40,403.20 40,408.80 40,349.10 40,375.60 1,839.9K
09:10 40,375.70 40,387.80 40,359.30 40,360.30 929.8K
09:15 40,350.40 40,363.40 40,331.00 40,363.40 1,386.1K
09:20 40,361.40 40,388.20 40,353.20 40,365.40 2,207.5K
09:25 40,364.20 40,392.90 40,363.10 40,392.90 987.6K
09:30 40,399.80 40,447.00 40,399.80 40,433.10 1,333.4K
09:35 40,432.90 40,457.40 40,429.60 40,441.30 1,047.6K
09:40 40,435.10 40,435.10 40,387.60 40,410.20 1,306.9K
09:45 40,413.60 40,420.90 40,397.80 40,413.90 841.1K
09:50 40,416.20 40,429.20 40,404.60 40,423.30 563.7K
09:55 40,423.00 40,451.00 40,422.10 40,451.00 632.0K
10:00 40,451.80 40,465.10 40,426.40 40,454.40 701.8K
10:05 40,454.40 40,485.00 40,450.50 40,468.30 392.6K
10:10 40,466.90 40,494.50 40,465.60 40,490.60 788.5K
10:15 40,490.60 40,497.30 40,470.50 40,481.80 524.4K
10:20 40,482.50 40,488.80 40,476.80 40,477.30 498.4K
10:25 40,475.30 40,475.30 40,457.40 40,466.50 553.2K
10:30 40,465.80 40,472.50 40,436.00 40,436.00 380.8K
10:35 40,435.30 40,439.20 40,423.80 40,439.20 459.7K
10:40 40,440.70 40,452.70 40,439.60 40,443.90 330.6K
10:45 40,443.30 40,460.60 40,434.70 40,460.30 317.9K
10:50 40,456.50 40,456.50 40,436.40 40,442.40 604.9K
10:55 40,442.40 40,456.20 40,440.00 40,452.40 453.6K
11:00 40,457.00 40,467.20 40,452.60 40,463.80 382.3K
11:05 40,463.90 40,467.10 40,437.60 40,451.50 412.8K
11:10 40,451.10 40,474.70 40,437.00 40,470.40 357.7K
11:15 40,468.70 40,487.30 40,464.90 40,484.10 309.3K
11:20 40,484.20 40,491.50 40,480.60 40,491.50 221.4K
11:25 40,493.70 40,501.20 40,492.80 40,498.70 306.1K
11:30 40,497.20 40,498.30 40,490.20 40,495.60 261.6K
11:35 40,496.10 40,497.00 40,478.60 40,478.60 458.1K
11:40 40,477.90 40,477.90 40,458.20 40,465.00 502.6K
11:45 40,457.20 40,458.60 40,432.40 40,442.40 295.7K
11:50 40,441.30 40,461.60 40,439.10 40,452.10 602.1K
11:55 40,452.70 40,453.30 40,434.30 40,448.70 496.3K
12:00 40,448.80 40,457.50 40,426.30 40,443.80 412.2K
12:05 40,447.60 40,452.30 40,421.90 40,425.00 340.8K
12:10 40,425.90 40,434.70 40,419.60 40,426.20 268.5K
12:15 40,429.30 40,445.50 40,428.70 40,440.10 344.2K
12:20 40,437.30 40,439.70 40,429.70 40,435.70 288.1K
12:25 40,435.00 40,443.00 40,427.20 40,438.90 256.6K
12:30 40,439.30 40,444.50 40,433.30 40,444.30 168.3K
12:35 40,444.30 40,444.30 40,427.60 40,439.90 319.7K
12:40 40,439.90 40,441.00 40,420.80 40,428.40 247.4K
12:45 40,428.50 40,449.00 40,428.50 40,444.00 275.8K
12:50 40,447.40 40,457.30 40,447.40 40,449.60 319.4K
12:55 40,448.70 40,466.10 40,445.50 40,466.10 252.8K
13:00 40,472.60 40,482.90 40,468.00 40,471.90 504.7K
13:05 40,470.80 40,470.80 40,461.30 40,466.70 161.8K
13:10 40,467.60 40,487.70 40,467.60 40,484.30 163.9K
13:15 40,480.90 40,495.30 40,470.30 40,495.00 433.7K
13:20 40,503.00 40,511.60 40,502.50 40,503.90 611.8K
13:25 40,503.80 40,508.20 40,491.40 40,493.80 249.7K
13:30 40,493.70 40,509.80 40,493.30 40,508.00 362.7K
13:35 40,507.70 40,509.00 40,490.20 40,498.00 254.2K
13:40 40,500.00 40,508.40 40,498.30 40,507.80 249.9K
13:45 40,509.40 40,532.20 40,509.40 40,531.20 466.7K
13:50 40,530.90 40,547.20 40,530.80 40,546.30 363.6K
13:55 40,546.00 40,552.70 40,544.60 40,552.70 449.4K
14:00 40,552.50 40,565.10 40,551.80 40,559.50 355.0K
14:05 40,558.80 40,558.90 40,532.20 40,532.20 281.7K
14:10 40,534.00 40,534.70 40,511.60 40,519.30 338.3K
14:15 40,517.90 40,533.40 40,514.20 40,527.90 471.6K
14:20 40,528.70 40,538.00 40,523.60 40,536.50 726.0K
14:25 40,536.60 40,537.40 40,521.10 40,525.20 418.8K
14:30 40,526.60 40,526.60 40,496.30 40,509.20 581.3K
14:35 40,507.50 40,518.90 40,505.30 40,510.90 424.9K
14:40 40,512.50 40,522.00 40,505.80 40,517.30 259.9K
14:45 40,517.60 40,517.60 40,500.10 40,517.30 228.5K
14:50 40,517.10 40,521.20 40,513.20 40,520.70 234.4K
14:55 40,521.00 40,525.10 40,512.90 40,521.10 208.6K
15:00 40,518.70 40,518.70 40,491.30 40,494.80 401.9K
15:05 40,493.70 40,513.60 40,493.70 40,502.50 254.0K
15:10 40,502.50 40,513.50 40,502.50 40,513.50 266.6K
15:15 40,514.40 40,539.90 40,514.10 40,536.90 333.9K
15:20 40,539.30 40,544.80 40,533.50 40,536.10 343.9K
15:25 40,535.90 40,543.50 40,529.40 40,543.50 560.3K
15:30 40,536.90 40,546.80 40,501.20 40,501.40 1,663.3K
15:35 40,505.00 40,509.00 40,476.90 40,482.00 655.0K
15:40 40,480.70 40,480.70 40,458.30 40,469.60 505.4K
15:45 40,469.00 40,494.60 40,464.60 40,490.40 373.8K
15:50 40,498.30 40,509.60 40,487.10 40,508.20 326.0K
15:55 40,510.50 40,510.50 40,474.60 40,493.70 600.1K
16:00 40,500.00 40,500.50 40,476.10 40,498.70 430.4K
16:05 40,496.90 40,496.90 40,473.80 40,483.50 410.8K
16:10 40,486.80 40,495.00 40,471.80 40,471.80 540.0K
16:15 40,470.80 40,473.10 40,453.10 40,455.90 343.2K
16:20 40,454.50 40,457.80 40,436.80 40,441.90 474.8K
16:25 40,440.30 40,476.90 40,439.00 40,469.90 377.9K
16:30 40,471.30 40,498.60 40,470.20 40,498.60 357.9K
16:35 40,499.80 40,621.20 40,499.80 40,550.20 2,364.1K
16:40 40,554.80 40,563.80 40,543.20 40,543.50 541.3K
16:45 40,543.20 40,571.10 40,538.40 40,571.10 607.1K
16:50 40,573.20 40,573.80 40,530.20 40,531.30 430.0K
16:55 40,529.00 40,529.00 40,508.70 40,515.00 337.8K
17:00 40,527.30 40,547.90 40,527.30 40,534.50 946.8K
17:05 40,533.10 40,561.30 40,533.10 40,546.80 825.1K
17:10 40,552.50 40,583.70 40,552.50 40,583.70 658.1K
17:15 40,582.70 40,598.40 40,567.40 40,583.70 937.0K
17:20 40,583.70 40,596.20 40,576.60 40,591.90 985.9K
17:25 40,591.30 40,600.40 40,581.80 40,600.40 1,442.7K
17:35 40,655.70 40,655.70 40,655.70 40,655.70 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